Tradegate Exchange

Apple Inc.

675

640

176.42

Date	Time	Volume	Order Volume	Price
09/05/2025	14:56:43.706	28		176.42
			28	176.42
			28	176.42
09/05/2025	14:56:03.301	2		176.36
			2	176.36
			2	176.36
09/05/2025	14:54:54.584	300		176.36
			300	176.36
			300	176.36
09/05/2025	14:54:42.098	400		176.40
			400	176.40
			400	176.40
09/05/2025	14:54:21.062	10		176.48
			10	176.48
			10	176.48
09/05/2025	14:54:09.235	17		176.42
			17	176.42
			17	176.42
09/05/2025	14:54:06.160	100		176.48
			100	176.48
			100	176.48
09/05/2025	14:53:27.392	1		176.32
			1	176.32
			1	176.32
09/05/2025	14:52:49.094	25		176.44
			25	176.44
			25	176.44
09/05/2025	14:52:43.583	50		176.44
			50	176.44
			50	176.44
09/05/2025	14:52:02.970	12		176.44
			12	176.44
			12	176.44
09/05/2025	14:50:18.527	100		176.48
			100	176.48
			100	176.48
09/05/2025	14:49:41.405	10		176.46
			10	176.46
			10	176.46
09/05/2025	14:49:33.843	250		176.36
			250	176.36
			250	176.36
09/05/2025	14:49:14.434	50		176.44
			50	176.44
			50	176.44
09/05/2025	14:48:36.707	100		176.54
			100	176.54
			100	176.54
09/05/2025	14:47:42.750	152		176.38
			152	176.38
			152	176.38
09/05/2025	14:47:04.695	1		176.58
			1	176.58
			1	176.58
09/05/2025	14:46:01.011	8		176.50
			8	176.50
			8	176.50
09/05/2025	14:43:05.699	20		176.48
			20	176.48
			20	176.48
09/05/2025	14:42:36.812	150		176.46
			150	176.46
			150	176.46
09/05/2025	14:41:37.896	22		176.52
			22	176.52
			22	176.52
09/05/2025	14:39:26.238	1		176.36
			1	176.36
			1	176.36
09/05/2025	14:38:29.759	100		176.38
			100	176.38
			100	176.38
09/05/2025	14:37:48.402	6		176.38
			6	176.38
			6	176.38
09/05/2025	14:35:25.744	480		176.40
			480	176.40
			480	176.40
09/05/2025	14:35:15.929	500		176.38
			500	176.38
			500	176.38
09/05/2025	14:35:07.123	30		176.36
			30	176.36
			30	176.36
09/05/2025	14:35:05.494	1		176.38
			1	176.38
			1	176.38
09/05/2025	14:34:09.129	1		176.24
			1	176.24
			1	176.24
09/05/2025	14:33:14.067	60		176.26
			60	176.26
			60	176.26
09/05/2025	14:33:08.739	10		176.26
			10	176.26
			10	176.26
09/05/2025	14:32:50.110	1		176.16
			1	176.16
			1	176.16
09/05/2025	14:32:25.398	100		176.28
			100	176.28
			100	176.28
09/05/2025	14:30:27.926	1		176.08
			1	176.08
			1	176.08
09/05/2025	14:29:01.674	1		176.18
			1	176.18
			1	176.18
09/05/2025	14:27:33.418	30		176.00
			30	176.00
			30	176.00
09/05/2025	14:27:28.181	250		176.02
			250	176.02
			250	176.02
09/05/2025	14:27:17.488	5		176.08
			5	176.08
			5	176.08
09/05/2025	14:26:52.361	1		176.08
			1	176.08
			1	176.08
09/05/2025	14:26:45.207	10		176.14
			10	176.14
			10	176.14
09/05/2025	14:25:39.377	2		176.06
			2	176.06
			2	176.06
09/05/2025	14:25:06.077	1		176.16
			1	176.16
			1	176.16
09/05/2025	14:24:45.035	1		176.22
			1	176.22
			1	176.22
09/05/2025	14:24:17.201	336		176.18
			336	176.18
			336	176.18
09/05/2025	14:23:54.889	500		176.20
			500	176.20
			500	176.20
09/05/2025	14:23:24.825	1		176.24
			1	176.24
			1	176.24
09/05/2025	14:22:34.763	107		176.04
			107	176.04
			107	176.04
09/05/2025	14:20:07.708	10		176.12
			10	176.12
			10	176.12
09/05/2025	14:19:35.552	34		176.22
			34	176.22
			34	176.22
09/05/2025	14:16:29.279	3		176.06
			3	176.06
			3	176.06
09/05/2025	14:16:24.660	10		176.06
			10	176.06
			10	176.06
09/05/2025	14:16:19.618	30		176.12
			30	176.12
			30	176.12
09/05/2025	14:16:12.971	1		176.08
			1	176.08
			1	176.08
09/05/2025	14:13:49.771	10		176.02
			10	176.02
			10	176.02
09/05/2025	14:13:19.243	1		176.10
			1	176.10
			1	176.10
09/05/2025	14:12:34.223	150		176.04
			150	176.04
			150	176.04
09/05/2025	14:12:11.461	30		176.04
			30	176.04
			30	176.04
09/05/2025	14:11:25.183	70		176.04
			70	176.04
			70	176.04
09/05/2025	14:11:00.569	100		176.00
			100	176.00
			100	176.00
09/05/2025	14:10:59.023	10		176.08
			10	176.08
			10	176.08
09/05/2025	14:09:56.694	1		176.18
			1	176.18
			1	176.18
09/05/2025	14:09:47.633	3		176.10
			3	176.10
			3	176.10
09/05/2025	14:09:11.686	1		176.16
			1	176.16
			1	176.16
09/05/2025	14:08:54.152	10		176.18
			10	176.18
			10	176.18
09/05/2025	14:08:53.800	20		176.08
			20	176.08
			20	176.08
09/05/2025	14:08:32.792	28		176.20
			28	176.20
			28	176.20
09/05/2025	14:07:55.491	1		176.24
			1	176.24
			1	176.24
09/05/2025	14:07:43.254	20		176.08
			20	176.08
			20	176.08
09/05/2025	14:07:06.969	70		176.16
			70	176.16
			70	176.16
09/05/2025	14:06:26.581	1		176.14
			1	176.14
			1	176.14
09/05/2025	14:05:13.975	3		175.96
			3	175.96
			2	175.96
			1	175.96
09/05/2025	14:03:37.757	6		175.98
			6	175.98
			6	175.98
09/05/2025	14:03:17.468	20		176.06
			20	176.06
			20	176.06
09/05/2025	14:00:07.302	17		176.00
			17	176.00
			17	176.00
09/05/2025	13:59:36.522	1		176.04
			1	176.04
			1	176.04
09/05/2025	13:58:59.499	15		176.04
			15	176.04
			15	176.04
09/05/2025	13:57:18.293	5		176.04
			5	176.04
			5	176.04
09/05/2025	13:55:51.579	12		176.08
			12	176.08
			12	176.08
09/05/2025	13:55:31.504	20		176.08
			20	176.08
			20	176.08
09/05/2025	13:55:17.701	10		176.06
			10	176.06
			10	176.06
09/05/2025	13:55:00.733	5		176.06
			5	176.06
			5	176.06
09/05/2025	13:53:19.260	1		175.98
			1	175.98
			1	175.98
09/05/2025	13:52:30.976	20		176.20
			20	176.20
			20	176.20
09/05/2025	13:51:43.864	1		176.24
			1	176.24
			1	176.24
09/05/2025	13:49:10.437	57		176.30
			57	176.30
			57	176.30
09/05/2025	13:48:37.901	1		176.28
			1	176.28
			1	176.28
09/05/2025	13:47:57.890	28		176.40
			28	176.40
			28	176.40
09/05/2025	13:47:53.645	3		176.36
			3	176.36
			3	176.36
09/05/2025	13:47:04.832	10		176.30
			10	176.30
			10	176.30
09/05/2025	13:47:04.613	3		176.30
			3	176.30
			3	176.30
09/05/2025	13:46:50.138	100		176.20
			100	176.20
			100	176.20
09/05/2025	13:45:34.453	46		176.22
			46	176.22
			46	176.22
09/05/2025	13:45:28.425	25		176.06
			25	176.06
			25	176.06
09/05/2025	13:45:27.508	186		175.96
			186	175.96
			186	175.96
09/05/2025	13:43:57.532	1		175.74
			1	175.74
			1	175.74
09/05/2025	13:43:28.808	13		175.78
			13	175.78
			13	175.78
09/05/2025	13:40:11.306	3		175.54
			3	175.54
			3	175.54
09/05/2025	13:39:38.694	1		175.58
			1	175.58
			1	175.58
09/05/2025	13:38:48.702	86		175.50
			86	175.50
			86	175.50
09/05/2025	13:36:26.489	3		175.50
			3	175.50
			3	175.50
09/05/2025	13:36:12.414	1		175.86
			1	175.86
			1	175.86
09/05/2025	13:35:49.049	1		175.64
			1	175.64
			1	175.64
09/05/2025	13:35:28.730	100		175.64
			100	175.64
			100	175.64
09/05/2025	13:35:01.885	8		175.70
			8	175.70
			8	175.70
09/05/2025	13:34:47.179	1		175.70
			1	175.70
			1	175.70
09/05/2025	13:32:57.451	61		175.64
			61	175.64
			61	175.64
09/05/2025	13:32:51.986	244		175.52
			244	175.52
			244	175.52
09/05/2025	13:32:46.407	15		175.62
			15	175.62
			15	175.62
09/05/2025	13:31:48.741	28		175.80
			28	175.80
			28	175.80
09/05/2025	13:31:37.404	26		175.78
			26	175.78
			26	175.78
09/05/2025	13:31:05.371	25		175.32
			25	175.32
			25	175.32
09/05/2025	13:30:16.904	300		175.62
			300	175.62
			300	175.62
09/05/2025	13:30:15.127	3		175.72
			3	175.72
			3	175.72
09/05/2025	13:28:33.305	1		175.72
			1	175.72
			1	175.72
09/05/2025	13:27:55.166	15		175.22
			15	175.22
			15	175.22
09/05/2025	13:27:44.354	100		175.36
			100	175.36
			100	175.36
09/05/2025	13:27:04.405	100		175.66
			94	175.66
			6	175.66
			100	175.66
09/05/2025	13:26:52.587	112		175.96
			112	175.96
			112	175.96
09/05/2025	13:26:51.985	30		176.00
			30	176.00
			30	176.00
09/05/2025	13:26:49.578	28		176.30
			28	176.30
			28	176.30
09/05/2025	13:26:22.023	20		176.64
			20	176.64
			20	176.64
09/05/2025	13:22:45.109	163		176.50
			163	176.50
			163	176.50
09/05/2025	13:22:23.240	57		176.56
			57	176.56
			57	176.56
09/05/2025	13:21:13.008	2		176.42
			2	176.42
			2	176.42
09/05/2025	13:20:23.228	1		176.50
			1	176.50
			1	176.50
09/05/2025	13:18:29.771	10		176.58
			10	176.58
			10	176.58
09/05/2025	13:17:46.765	3		176.48
			3	176.48
			3	176.48
09/05/2025	13:17:13.745	1		176.80
			1	176.80
			1	176.80
09/05/2025	13:17:01.979	40		176.80
			40	176.80
			40	176.80
09/05/2025	13:16:14.633	60		176.80
			10	176.80
			60	176.80
			50	176.80
09/05/2025	13:14:42.602	1		176.60
			1	176.60
			1	176.60
09/05/2025	13:13:30.482	5		176.60
			5	176.60
			5	176.60
09/05/2025	13:11:35.316	2		176.64
			2	176.64
			2	176.64
09/05/2025	13:08:38.704	5		176.62
			5	176.62
			5	176.62
09/05/2025	13:06:36.769	10		176.40
			10	176.40
			10	176.40
09/05/2025	13:05:38.300	5		176.48
			5	176.48
			5	176.48
09/05/2025	13:05:33.650	1		176.48
			1	176.48
			1	176.48
09/05/2025	13:05:21.981	1		176.50
			1	176.50
			1	176.50
09/05/2025	13:05:17.718	4		176.48
			4	176.48
			1	176.48
			3	176.48
09/05/2025	13:00:58.326	400		176.42
			400	176.42
			400	176.42
09/05/2025	13:00:48.983	5		176.52
			5	176.52
			5	176.52
09/05/2025	13:00:38.159	30		176.56
			30	176.56
			30	176.56
09/05/2025	12:59:51.145	6		176.62
			6	176.62
			6	176.62
09/05/2025	12:58:50.186	20		176.70
			20	176.70
			20	176.70
09/05/2025	12:58:22.362	1		176.62
			1	176.62
			1	176.62
09/05/2025	12:56:33.293	1		176.64
			1	176.64
			1	176.64
09/05/2025	12:56:27.138	100		176.74
			100	176.74
			100	176.74
09/05/2025	12:56:24.288	3		176.64
			3	176.64
			3	176.64
09/05/2025	12:56:22.794	20		176.74
			20	176.74
			20	176.74
09/05/2025	12:56:20.290	28		176.74
			28	176.74
			28	176.74
09/05/2025	12:55:24.112	8		176.56
			8	176.56
			8	176.56
09/05/2025	12:54:28.760	2		176.44
			2	176.44
			2	176.44
09/05/2025	12:54:04.347	100		176.48
			100	176.48
			100	176.48
09/05/2025	12:53:50.134	30		176.44
			30	176.44
			30	176.44
09/05/2025	12:50:58.681	1		176.46
			1	176.46
			1	176.46
09/05/2025	12:50:23.721	5		176.48
			5	176.48
			5	176.48
09/05/2025	12:50:01.826	5		176.48
			5	176.48
			5	176.48
09/05/2025	12:47:54.968	1		176.42
			1	176.42
			1	176.42
09/05/2025	12:47:25.773	1		176.38
			1	176.38
			1	176.38
09/05/2025	12:47:13.492	1		176.42
			1	176.42
			1	176.42
09/05/2025	12:47:01.519	15		176.42
			15	176.42
			15	176.42
09/05/2025	12:46:58.311	2		176.42
			2	176.42
			2	176.42
09/05/2025	12:46:41.210	50		176.44
			50	176.44
			50	176.44
09/05/2025	12:46:16.141	1		176.40
			1	176.40
			1	176.40
09/05/2025	12:45:52.384	3		176.42
			3	176.42
			3	176.42
09/05/2025	12:45:49.151	35		176.50
			35	176.50
			35	176.50
09/05/2025	12:45:41.826	2		176.48
			2	176.48
			2	176.48
09/05/2025	12:43:10.713	56		176.42
			56	176.42
			56	176.42
09/05/2025	12:42:14.577	1		176.54
			1	176.54
			1	176.54
09/05/2025	12:41:05.267	1		176.54
			1	176.54
			1	176.54
09/05/2025	12:41:00.394	100		176.54
			100	176.54
			98	176.54
			2	176.54
09/05/2025	12:38:55.889	50		176.52
			50	176.52
			50	176.52
09/05/2025	12:38:26.691	14		176.54
			14	176.54
			14	176.54
09/05/2025	12:38:13.427	2		176.54
			2	176.54
			2	176.54
09/05/2025	12:37:07.833	3		176.58
			3	176.58
			3	176.58
09/05/2025	12:36:55.433	10		176.60
			10	176.60
			10	176.60
09/05/2025	12:36:35.217	16		176.60
			16	176.60
			16	176.60
09/05/2025	12:35:35.195	6		176.58
			6	176.58
			6	176.58
09/05/2025	12:32:35.353	10		176.56
			2	176.56
			10	176.56
			8	176.56
09/05/2025	12:29:01.255	7		176.48
			7	176.48
			7	176.48
09/05/2025	12:28:36.689	250		176.48
			250	176.48
			250	176.48
09/05/2025	12:28:16.976	1		176.54
			1	176.54
			1	176.54
09/05/2025	12:27:14.847	1		176.50
			1	176.50
			1	176.50
09/05/2025	12:26:15.708	20		176.44
			20	176.44
			20	176.44
09/05/2025	12:26:02.117	1		176.50
			1	176.50
			1	176.50
09/05/2025	12:25:54.613	18		176.50
			18	176.50
			18	176.50
09/05/2025	12:25:30.842	1		176.50
			1	176.50
			1	176.50
09/05/2025	12:24:43.779	10		176.52
			10	176.52
			10	176.52
09/05/2025	12:24:01.187	3		176.44
			3	176.44
			3	176.44
09/05/2025	12:23:50.628	2		176.52
			2	176.52
			2	176.52
09/05/2025	12:23:07.520	56		176.50
			56	176.50
			56	176.50
09/05/2025	12:22:47.997	150		176.46
			150	176.46
			150	176.46
09/05/2025	12:21:57.558	12		176.54
			12	176.54
			12	176.54
09/05/2025	12:21:14.154	1		176.54
			1	176.54
			1	176.54
09/05/2025	12:19:50.702	1		176.62
			1	176.62
			1	176.62
09/05/2025	12:19:09.735	1		176.58
			1	176.58
			1	176.58
09/05/2025	12:18:14.251	3		176.58
			3	176.58
			3	176.58
09/05/2025	12:18:10.760	1		176.58
			1	176.58
			1	176.58
09/05/2025	12:17:48.723	1		176.60
			1	176.60
			1	176.60
09/05/2025	12:17:36.058	2		176.66
			2	176.66
			2	176.66
09/05/2025	12:16:40.608	1		176.56
			1	176.56
			1	176.56
09/05/2025	12:14:47.622	25		176.56
			25	176.56
			20	176.56
			5	176.56
09/05/2025	12:13:36.235	100		176.50
			100	176.50
			100	176.50
09/05/2025	12:12:05.308	30		176.54
			30	176.54
			30	176.54
09/05/2025	12:10:29.382	14		176.46
			14	176.46
			14	176.46
09/05/2025	12:07:44.093	5		176.48
			5	176.48
			5	176.48
09/05/2025	12:06:54.070	2		176.48
			2	176.48
			2	176.48
09/05/2025	12:06:18.046	1		176.46
			1	176.46
			1	176.46
09/05/2025	12:04:40.334	3		176.42
			3	176.42
			3	176.42
09/05/2025	12:03:56.932	50		176.52
			50	176.52
			50	176.52
09/05/2025	12:03:54.856	1		176.52
			1	176.52
			1	176.52
09/05/2025	12:02:48.609	500		176.42
			500	176.42
			500	176.42
09/05/2025	12:02:46.056	2		176.44
			2	176.44
			2	176.44
09/05/2025	12:02:33.551	1		176.46
			1	176.46
			1	176.46
09/05/2025	12:00:04.701	2		176.40
			2	176.40
			2	176.40
09/05/2025	11:58:53.317	2		176.34
			2	176.34
			2	176.34
09/05/2025	11:58:47.255	12		176.34
			12	176.34
			12	176.34
09/05/2025	11:58:24.956	30		176.34
			30	176.34
			30	176.34
09/05/2025	11:57:52.210	165		176.26
			165	176.26
			165	176.26
09/05/2025	11:56:12.209	20		176.16
			20	176.16
			20	176.16
09/05/2025	11:55:54.956	28		176.20
			28	176.20
			28	176.20
09/05/2025	11:55:18.174	6		176.20
			6	176.20
			6	176.20
09/05/2025	11:51:41.969	6		176.12
			6	176.12
			6	176.12
09/05/2025	11:51:20.141	5		176.20
			5	176.20
			5	176.20
09/05/2025	11:50:55.077	5		176.20
			5	176.20
			5	176.20
09/05/2025	11:49:55.640	100		176.12
			100	176.12
			100	176.12
09/05/2025	11:48:37.490	50		176.18
			50	176.18
			50	176.18
09/05/2025	11:48:27.590	25		176.16
			25	176.16
			25	176.16
09/05/2025	11:47:21.045	120		176.04
			120	176.04
			120	176.04
09/05/2025	11:47:11.361	40		176.08
			40	176.08
			40	176.08
09/05/2025	11:45:23.354	125		176.20
			125	176.20
			125	176.20
09/05/2025	11:45:06.717	500		176.16
			500	176.16
			500	176.16
09/05/2025	11:44:08.959	28		176.20
			28	176.20
			28	176.20
09/05/2025	11:43:54.617	6		176.18
			6	176.18
			6	176.18
09/05/2025	11:42:17.713	10		176.20
			10	176.20
			10	176.20
09/05/2025	11:40:49.168	10		176.20
			10	176.20
			10	176.20
09/05/2025	11:40:48.495	1		176.20
			1	176.20
			1	176.20
09/05/2025	11:40:12.660	1		176.20
			1	176.20
			1	176.20
09/05/2025	11:38:19.711	2		176.14
			2	176.14
			2	176.14
09/05/2025	11:37:17.549	6		176.04
			6	176.04
			6	176.04
09/05/2025	11:34:28.923	48		176.06
			48	176.06
			48	176.06
09/05/2025	11:33:48.362	12		176.10
			12	176.10
			12	176.10
09/05/2025	11:33:20.418	10		176.08
			10	176.08
			10	176.08
09/05/2025	11:33:17.180	10		176.00
			10	176.00
			10	176.00
09/05/2025	11:33:16.368	5		176.00
			5	176.00
			5	176.00
09/05/2025	11:32:07.057	50		176.06
			50	176.06
			50	176.06
09/05/2025	11:30:33.891	20		176.10
			20	176.10
			20	176.10
09/05/2025	11:30:17.356	10		176.10
			10	176.10
			10	176.10
09/05/2025	11:30:00.321	7		176.08
			7	176.08
			7	176.08
09/05/2025	11:29:41.244	1		176.08
			1	176.08
			1	176.08
09/05/2025	11:26:15.289	5		176.08
			5	176.08
			5	176.08
09/05/2025	11:23:30.064	25		176.00
			25	176.00
			25	176.00
09/05/2025	11:22:46.919	20		176.08
			20	176.08
			20	176.08
09/05/2025	11:22:05.610	20		176.08
			20	176.08
			20	176.08
09/05/2025	11:21:40.982	45		176.10
			45	176.10
			45	176.10
09/05/2025	11:21:07.977	15		176.08
			15	176.08
			15	176.08
09/05/2025	11:20:41.813	1		176.08
			1	176.08
			1	176.08
09/05/2025	11:19:24.249	3		176.06
			3	176.06
			3	176.06
09/05/2025	11:19:04.110	2		176.02
			2	176.02
			2	176.02
09/05/2025	11:18:34.679	215		176.04
			215	176.04
			215	176.04
09/05/2025	11:17:57.674	50		176.08
			50	176.08
			50	176.08
09/05/2025	11:15:09.160	82		176.00
			77	176.00
			82	176.00
			5	176.00
09/05/2025	11:13:58.733	142		176.08
			142	176.08
			142	176.08
09/05/2025	11:12:30.590	1		176.12
			1	176.12
			1	176.12
09/05/2025	11:12:17.426	6		176.00
			6	176.00
			6	176.00
09/05/2025	11:11:09.205	5		175.96
			5	175.96
			5	175.96
09/05/2025	11:10:49.437	10		176.02
			10	176.02
			10	176.02
09/05/2025	11:10:41.321	10		176.08
			10	176.08
			10	176.08
09/05/2025	11:10:00.726	20		176.12
			20	176.12
			20	176.12
09/05/2025	11:09:33.467	2		176.00
			2	176.00
			2	176.00
09/05/2025	11:09:17.959	1		176.00
			1	176.00
			1	176.00
09/05/2025	11:09:15.226	83		176.00
			83	176.00
			83	176.00
09/05/2025	11:09:14.103	15		176.10
			15	176.10
			15	176.10
09/05/2025	11:08:24.604	100		176.00
			100	176.00
			100	176.00
09/05/2025	11:08:06.192	1		176.10
			1	176.10
			1	176.10
09/05/2025	11:07:02.480	3		175.90
			3	175.90
			3	175.90
09/05/2025	11:07:01.563	12		176.04
			12	176.04
			12	176.04
09/05/2025	11:06:36.035	1		176.00
			1	176.00
			1	176.00
09/05/2025	11:06:26.628	14		176.00
			14	176.00
			14	176.00
09/05/2025	11:04:47.974	100		175.94
			100	175.94
			100	175.94
09/05/2025	11:04:31.672	9		175.94
			9	175.94
			9	175.94
09/05/2025	11:04:29.863	2		175.94
			2	175.94
			2	175.94
09/05/2025	11:04:07.667	10		175.86
			10	175.86
			10	175.86
09/05/2025	11:03:56.048	2		176.04
			2	176.04
			2	176.04
09/05/2025	11:03:05.781	5		176.04
			5	176.04
			5	176.04
09/05/2025	11:01:57.518	3		176.04
			3	176.04
			3	176.04
09/05/2025	10:59:59.628	1		176.00
			1	176.00
			1	176.00
09/05/2025	10:59:33.840	30		176.00
			30	176.00
			30	176.00
09/05/2025	10:58:55.635	1		175.96
			1	175.96
			1	175.96
09/05/2025	10:58:36.820	3		175.96
			3	175.96
			3	175.96
09/05/2025	10:58:29.680	1		176.04
			1	176.04
			1	176.04
09/05/2025	10:58:24.384	10		176.06
			10	176.06
			10	176.06
09/05/2025	10:58:03.899	1		176.00
			1	176.00
			1	176.00
09/05/2025	10:57:27.324	1		175.96
			1	175.96
			1	175.96
09/05/2025	10:57:27.273	10		175.96
			10	175.96
			10	175.96
09/05/2025	10:56:50.055	15		175.90
			15	175.90
			15	175.90
09/05/2025	10:56:21.776	2		175.80
			1	175.80
			1	175.80
			2	175.80
09/05/2025	10:53:51.635	2		176.00
			2	176.00
			2	176.00
09/05/2025	10:53:24.093	41		176.00
			41	176.00
			41	176.00
09/05/2025	10:52:49.972	12		175.88
			12	175.88
			12	175.88
09/05/2025	10:52:14.117	1		175.86
			1	175.86
			1	175.86
09/05/2025	10:52:03.626	2		175.98
			2	175.98
			2	175.98
09/05/2025	10:51:39.026	6		175.84
			6	175.84
			6	175.84
09/05/2025	10:51:33.619	6		175.96
			6	175.96
			6	175.96
09/05/2025	10:51:11.301	12		175.86
			12	175.86
			12	175.86
09/05/2025	10:51:03.196	3		175.94
			3	175.94
			3	175.94
09/05/2025	10:50:00.992	2		175.94
			2	175.94
			2	175.94
09/05/2025	10:48:44.272	5		175.94
			5	175.94
			5	175.94
09/05/2025	10:48:16.482	1		175.84
			1	175.84
			1	175.84
09/05/2025	10:47:59.035	3		175.84
			3	175.84
			3	175.84
09/05/2025	10:47:35.793	1		176.06
			1	176.06
			1	176.06
09/05/2025	10:47:20.948	1		176.08
			1	176.08
			1	176.08
09/05/2025	10:46:06.799	25		176.06
			25	176.06
			25	176.06
09/05/2025	10:45:42.584	1		176.08
			1	176.08
			1	176.08
09/05/2025	10:45:19.138	2		176.08
			2	176.08
			2	176.08
09/05/2025	10:44:07.986	1		175.90
			1	175.90
			1	175.90
09/05/2025	10:42:44.282	60		175.98
			60	175.98
			60	175.98
09/05/2025	10:42:13.776	1		176.02
			1	176.02
			1	176.02
09/05/2025	10:42:03.507	3		176.00
			3	176.00
			3	176.00
09/05/2025	10:41:30.094	1		176.00
			1	176.00
			1	176.00
09/05/2025	10:41:18.354	8		176.00
			8	176.00
			8	176.00
09/05/2025	10:40:38.486	2		175.88
			2	175.88
			2	175.88
09/05/2025	10:40:07.519	6		175.98
			6	175.98
			6	175.98
09/05/2025	10:39:22.319	3		175.88
			3	175.88
			3	175.88
09/05/2025	10:38:56.856	1		175.92
			1	175.92
			1	175.92
09/05/2025	10:38:23.128	60		175.88
			60	175.88
			60	175.88
09/05/2025	10:38:06.507	15		175.92
			15	175.92
			15	175.92
09/05/2025	10:38:06.322	100		175.92
			100	175.92
			100	175.92
09/05/2025	10:37:40.614	100		175.98
			100	175.98
			100	175.98
09/05/2025	10:37:27.274	25		175.88
			25	175.88
			13	175.88
			12	175.88

Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 689.00
Ask: 1 689.50
Volume: 90 064
-0.88%

Top 5 Turnover

Realtime Quotes
Last Update:
09/05/2025 @ 14:57:28

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice