Tradegate Exchange

Apple Inc.

764

709

239.90

Date	Time	Volume	Order Volume	Price
28/11/2025	20:32:44.461	1		239.90
			1	239.90
			1	239.90
28/11/2025	20:31:49.613	50		239.90
			50	239.90
			50	239.90
28/11/2025	20:28:38.540	1		240.20
			1	240.20
			1	240.20
28/11/2025	20:27:45.437	10		239.85
			10	239.85
			10	239.85
28/11/2025	20:27:35.629	2		240.20
			2	240.20
			2	240.20
28/11/2025	20:22:40.597	1		239.90
			1	239.90
			1	239.90
28/11/2025	20:21:34.984	1		240.20
			1	240.20
			1	240.20
28/11/2025	20:15:19.112	2		239.95
			2	239.95
			2	239.95
28/11/2025	20:12:33.002	1		239.65
			1	239.65
			1	239.65
28/11/2025	20:12:08.953	1		239.95
			1	239.95
			1	239.95
28/11/2025	20:05:49.623	1		239.95
			1	239.95
			1	239.95
28/11/2025	20:04:28.081	7		239.65
			7	239.65
			7	239.65
28/11/2025	19:58:57.376	1		239.75
			1	239.75
			1	239.75
28/11/2025	19:58:22.038	1		239.75
			1	239.75
			1	239.75
28/11/2025	19:56:03.462	1		240.10
			1	240.10
			1	240.10
28/11/2025	19:54:28.800	8		239.75
			8	239.75
			8	239.75
28/11/2025	19:49:29.904	62		240.10
			62	240.10
			62	240.10
28/11/2025	19:46:14.931	3		240.10
			3	240.10
			3	240.10
28/11/2025	19:37:50.594	50		240.00
			50	240.00
			50	240.00
28/11/2025	19:37:46.630	13		239.85
			13	239.85
			13	239.85
28/11/2025	19:37:24.310	1		240.15
			1	240.15
			1	240.15
28/11/2025	19:37:16.566	5		239.85
			5	239.85
			5	239.85
28/11/2025	19:33:40.640	3		240.05
			3	240.05
			3	240.05
28/11/2025	19:33:13.660	1		240.25
			1	240.25
			1	240.25
28/11/2025	19:30:52.018	300		240.05
			300	240.05
			300	240.05
28/11/2025	19:29:44.920	2		240.05
			2	240.05
			2	240.05
28/11/2025	19:25:07.344	1		240.40
			1	240.40
			1	240.40
28/11/2025	19:23:48.268	1		240.05
			1	240.05
			1	240.05
28/11/2025	19:20:36.623	1		240.40
			1	240.40
			1	240.40
28/11/2025	19:19:38.836	4		240.45
			4	240.45
			4	240.45
28/11/2025	19:15:23.114	1		240.20
			1	240.20
			1	240.20
28/11/2025	19:13:41.007	10		240.40
			10	240.40
			10	240.40
28/11/2025	19:12:13.011	1		240.60
			1	240.60
			1	240.60
28/11/2025	19:07:14.691	1		240.15
			1	240.15
			1	240.15
28/11/2025	19:07:14.385	4		240.15
			4	240.15
			4	240.15
28/11/2025	19:05:17.960	1		240.40
			1	240.40
			1	240.40
28/11/2025	19:02:10.948	3		240.00
			3	240.00
			3	240.00
28/11/2025	19:01:41.868	1		240.35
			1	240.35
			1	240.35
28/11/2025	18:59:56.254	1		240.30
			1	240.30
			1	240.30
28/11/2025	18:55:45.614	1		240.40
			1	240.40
			1	240.40
28/11/2025	18:55:23.491	5		240.40
			5	240.40
			5	240.40
28/11/2025	18:54:53.999	100		240.00
			100	240.00
			100	240.00
28/11/2025	18:53:39.661	35		239.75
			35	239.75
			35	239.75
28/11/2025	18:53:32.180	1		239.90
			1	239.90
			1	239.90
28/11/2025	18:50:50.695	45		239.75
			45	239.75
			45	239.75
28/11/2025	18:50:29.825	1		239.65
			1	239.65
			1	239.65
28/11/2025	18:50:00.669	693		239.35
			693	239.35
			693	239.35
28/11/2025	18:45:30.504	1		238.95
			1	238.95
			1	238.95
28/11/2025	18:43:42.077	8		239.10
			8	239.10
			8	239.10
28/11/2025	18:43:37.202	3		239.10
			3	239.10
			3	239.10
28/11/2025	18:43:30.064	30		239.05
			30	239.05
			30	239.05
28/11/2025	18:41:05.774	4		239.05
			4	239.05
			4	239.05
28/11/2025	18:39:52.400	267		238.85
			267	238.85
			267	238.85
28/11/2025	18:39:40.766	3		238.85
			3	238.85
			3	238.85
28/11/2025	18:39:22.658	1		239.05
			1	239.05
			1	239.05
28/11/2025	18:35:38.230	42		238.95
			42	238.95
			42	238.95
28/11/2025	18:32:36.307	6		238.80
			6	238.80
			6	238.80
28/11/2025	18:32:32.326	1		238.95
			1	238.95
			1	238.95
28/11/2025	18:32:18.264	16		238.90
			16	238.90
			16	238.90
28/11/2025	18:31:25.705	3		239.00
			3	239.00
			3	239.00
28/11/2025	18:31:07.184	500		238.95
			500	238.95
			500	238.95
28/11/2025	18:28:51.747	2		238.85
			2	238.85
			2	238.85
28/11/2025	18:27:15.542	1		238.95
			1	238.95
			1	238.95
28/11/2025	18:21:57.573	30		238.60
			30	238.60
			30	238.60
28/11/2025	18:21:04.716	15		238.50
			15	238.50
			15	238.50
28/11/2025	18:20:56.946	3		238.60
			3	238.60
			3	238.60
28/11/2025	18:17:33.553	2		238.30
			2	238.30
			2	238.30
28/11/2025	18:17:11.110	50		238.50
			50	238.50
			50	238.50
28/11/2025	18:16:19.313	50		238.35
			50	238.35
			50	238.35
28/11/2025	18:15:01.164	10		238.55
			10	238.55
			10	238.55
28/11/2025	18:13:33.655	1		238.65
			1	238.65
			1	238.65
28/11/2025	18:12:50.571	1		238.50
			1	238.50
			1	238.50
28/11/2025	18:12:40.800	1		238.50
			1	238.50
			1	238.50
28/11/2025	18:10:52.305	250		238.55
			250	238.55
			250	238.55
28/11/2025	18:10:02.733	212		238.65
			212	238.65
			212	238.65
28/11/2025	18:08:35.221	20		238.40
			20	238.40
			20	238.40
28/11/2025	18:07:41.647	95		238.45
			95	238.45
			90	238.45
			5	238.45
28/11/2025	18:07:11.818	6		238.60
			6	238.60
			6	238.60
28/11/2025	18:06:46.755	2		238.55
			2	238.55
			2	238.55
28/11/2025	18:04:39.288	9		238.55
			9	238.55
			9	238.55
28/11/2025	18:04:24.883	50		238.45
			50	238.45
			50	238.45
28/11/2025	18:01:14.912	1		238.60
			1	238.60
			1	238.60
28/11/2025	17:59:47.559	2		238.60
			2	238.60
			2	238.60
28/11/2025	17:59:41.119	3		238.50
			3	238.50
			3	238.50
28/11/2025	17:59:12.737	1		238.60
			1	238.60
			1	238.60
28/11/2025	17:56:22.672	1		238.60
			1	238.60
			1	238.60
28/11/2025	17:56:03.061	30		238.45
			30	238.45
			30	238.45
28/11/2025	17:54:27.947	1		238.40
			1	238.40
			1	238.40
28/11/2025	17:52:49.399	1		238.50
			1	238.50
			1	238.50
28/11/2025	17:52:28.467	1		238.35
			1	238.35
			1	238.35
28/11/2025	17:52:16.037	2		238.45
			2	238.45
			2	238.45
28/11/2025	17:50:35.575	100		238.15
			100	238.15
			100	238.15
28/11/2025	17:49:46.699	1		238.10
			1	238.10
			1	238.10
28/11/2025	17:48:32.985	17		238.35
			17	238.35
			17	238.35
28/11/2025	17:48:07.513	17		238.20
			17	238.20
			17	238.20
28/11/2025	17:47:48.393	2		238.35
			2	238.35
			2	238.35
28/11/2025	17:47:02.469	2		238.15
			2	238.15
			2	238.15
28/11/2025	17:46:54.463	5		238.30
			5	238.30
			5	238.30
28/11/2025	17:46:34.823	5		238.15
			5	238.15
			5	238.15
28/11/2025	17:45:56.251	4		238.40
			4	238.40
			4	238.40
28/11/2025	17:43:47.879	5		238.45
			5	238.45
			5	238.45
28/11/2025	17:41:25.698	12		238.30
			12	238.30
			12	238.30
28/11/2025	17:38:29.137	40		238.30
			40	238.30
			40	238.30
28/11/2025	17:38:12.452	13		238.15
			13	238.15
			13	238.15
28/11/2025	17:34:24.184	1		238.20
			1	238.20
			1	238.20
28/11/2025	17:33:50.472	10		238.35
			10	238.35
			10	238.35
28/11/2025	17:33:03.859	5		238.30
			5	238.30
			5	238.30
28/11/2025	17:32:29.472	60		238.10
			60	238.10
			60	238.10
28/11/2025	17:31:47.372	60		238.20
			60	238.20
			60	238.20
28/11/2025	17:30:26.464	2		238.05
			2	238.05
			2	238.05
28/11/2025	17:30:17.513	1		238.20
			1	238.20
			1	238.20
28/11/2025	17:26:45.060	100		238.10
			100	238.10
			100	238.10
28/11/2025	17:23:01.163	640		238.25
			640	238.25
			640	238.25
28/11/2025	17:18:10.445	3		238.45
			3	238.45
			3	238.45
28/11/2025	17:17:57.980	2		238.60
			2	238.60
			2	238.60
28/11/2025	17:17:06.254	1		238.60
			1	238.60
			1	238.60
28/11/2025	17:17:04.122	5		238.55
			5	238.55
			5	238.55
28/11/2025	17:16:51.737	130		238.50
			130	238.50
			130	238.50
28/11/2025	17:16:15.582	8		238.45
			8	238.45
			8	238.45
28/11/2025	17:13:36.745	50		238.45
			50	238.45
			50	238.45
28/11/2025	17:13:22.881	5		238.50
			5	238.50
			5	238.50
28/11/2025	17:11:40.552	1		238.35
			1	238.35
			1	238.35
28/11/2025	17:09:20.342	1		238.60
			1	238.60
			1	238.60
28/11/2025	17:04:38.215	51		238.45
			51	238.45
			51	238.45
28/11/2025	17:01:58.460	140		238.10
			140	238.10
			140	238.10
28/11/2025	17:00:36.950	5		238.15
			5	238.15
			5	238.15
28/11/2025	16:59:17.826	29		238.05
			29	238.05
			29	238.05
28/11/2025	16:59:17.496	1		238.15
			1	238.15
			1	238.15
28/11/2025	16:58:52.442	1		238.25
			1	238.25
			1	238.25
28/11/2025	16:58:36.014	42		238.30
			42	238.30
			42	238.30
28/11/2025	16:57:06.589	35		238.55
			35	238.55
			35	238.55
28/11/2025	16:55:19.092	29		238.45
			29	238.45
			29	238.45
28/11/2025	16:53:42.105	10		238.75
			10	238.75
			10	238.75
28/11/2025	16:53:31.387	5		238.65
			5	238.65
			5	238.65
28/11/2025	16:53:09.335	6		238.75
			6	238.75
			6	238.75
28/11/2025	16:50:49.339	1		238.65
			1	238.65
			1	238.65
28/11/2025	16:50:35.662	1		238.50
			1	238.50
			1	238.50
28/11/2025	16:50:23.381	1		238.55
			1	238.55
			1	238.55
28/11/2025	16:50:18.297	12		238.70
			12	238.70
			12	238.70
28/11/2025	16:50:07.806	10		238.50
			10	238.50
			10	238.50
28/11/2025	16:50:03.854	1		238.60
			1	238.60
			1	238.60
28/11/2025	16:49:39.386	10		238.65
			10	238.65
			10	238.65
28/11/2025	16:47:40.626	3		238.40
			3	238.40
			3	238.40
28/11/2025	16:47:34.342	10		238.45
			10	238.45
			10	238.45
28/11/2025	16:47:19.121	1		238.55
			1	238.55
			1	238.55
28/11/2025	16:47:17.522	4		238.45
			4	238.45
			4	238.45
28/11/2025	16:47:06.636	1		238.45
			1	238.45
			1	238.45
28/11/2025	16:44:59.404	5		238.50
			5	238.50
			5	238.50
28/11/2025	16:44:32.152	3		238.50
			3	238.50
			3	238.50
28/11/2025	16:43:28.658	1		238.60
			1	238.60
			1	238.60
28/11/2025	16:42:53.290	4		238.65
			4	238.65
			4	238.65
28/11/2025	16:41:53.050	12		238.50
			12	238.50
			12	238.50
28/11/2025	16:37:48.111	1		238.45
			1	238.45
			1	238.45
28/11/2025	16:37:41.704	749		238.55
			749	238.55
			749	238.55
28/11/2025	16:33:21.907	3		238.60
			3	238.60
			3	238.60
28/11/2025	16:33:08.238	1		238.70
			1	238.70
			1	238.70
28/11/2025	16:32:55.587	5		238.60
			5	238.60
			5	238.60
28/11/2025	16:31:10.206	1		238.60
			1	238.60
			1	238.60
28/11/2025	16:31:09.946	1		238.60
			1	238.60
			1	238.60
28/11/2025	16:30:12.353	3		238.45
			3	238.45
			3	238.45
28/11/2025	16:28:38.860	30		238.40
			30	238.40
			30	238.40
28/11/2025	16:27:28.149	3		238.40
			3	238.40
			3	238.40
28/11/2025	16:27:18.675	550		238.35
			550	238.35
			550	238.35
28/11/2025	16:27:07.062	3		238.40
			3	238.40
			3	238.40
28/11/2025	16:26:13.611	1		238.60
			1	238.60
			1	238.60
28/11/2025	16:25:19.937	29		238.65
			29	238.65
			29	238.65
28/11/2025	16:22:35.246	13		238.80
			13	238.80
			13	238.80
28/11/2025	16:15:50.312	1		238.85
			1	238.85
			1	238.85
28/11/2025	16:15:14.452	1		238.85
			1	238.85
			1	238.85
28/11/2025	16:12:08.026	45		238.65
			45	238.65
			45	238.65
28/11/2025	16:09:45.794	40		238.85
			40	238.85
			40	238.85
28/11/2025	16:09:10.154	3		238.75
			3	238.75
			3	238.75
28/11/2025	16:08:42.586	1		238.90
			1	238.90
			1	238.90
28/11/2025	16:07:45.411	1		239.10
			1	239.10
			1	239.10
28/11/2025	16:06:30.609	1		238.70
			1	238.70
			1	238.70
28/11/2025	16:05:12.120	5		238.80
			5	238.80
			5	238.80
28/11/2025	16:05:05.536	2		238.70
			2	238.70
			2	238.70
28/11/2025	16:01:01.375	1		238.60
			1	238.60
			1	238.60
28/11/2025	16:00:57.718	4		238.55
			4	238.55
			4	238.55
28/11/2025	16:00:03.020	1		238.60
			1	238.60
			1	238.60
28/11/2025	16:00:01.635	2		238.60
			2	238.60
			2	238.60
28/11/2025	15:59:31.527	15		238.75
			15	238.75
			15	238.75
28/11/2025	15:59:12.067	1		238.90
			1	238.90
			1	238.90
28/11/2025	15:57:39.416	15		238.25
			15	238.25
			15	238.25
28/11/2025	15:56:32.510	41		238.60
			41	238.60
			41	238.60
28/11/2025	15:55:17.213	221		238.55
			221	238.55
			221	238.55
28/11/2025	15:54:40.315	3		238.60
			3	238.60
			3	238.60
28/11/2025	15:54:14.836	1		238.80
			1	238.80
			1	238.80
28/11/2025	15:52:58.945	1		238.75
			1	238.75
			1	238.75
28/11/2025	15:51:44.462	1		239.40
			1	239.40
			1	239.40
28/11/2025	15:51:19.446	10		239.10
			10	239.10
			10	239.10
28/11/2025	15:48:31.193	4		238.90
			4	238.90
			4	238.90
28/11/2025	15:46:53.209	14		238.85
			14	238.85
			14	238.85
28/11/2025	15:46:19.020	4		238.70
			4	238.70
			4	238.70
28/11/2025	15:45:50.873	4		238.80
			4	238.80
			4	238.80
28/11/2025	15:45:37.387	7		238.60
			7	238.60
			7	238.60
28/11/2025	15:45:35.933	1		238.75
			1	238.75
			1	238.75
28/11/2025	15:41:49.903	5		238.50
			5	238.50
			5	238.50
28/11/2025	15:41:49.835	15		238.50
			15	238.50
			15	238.50
28/11/2025	15:40:48.180	1 007		238.85
			1 007	238.85
			1 007	238.85
28/11/2025	15:40:46.927	2		239.00
			2	239.00
			2	239.00
28/11/2025	15:40:20.470	1		239.15
			1	239.15
			1	239.15
28/11/2025	15:40:13.784	11		239.20
			11	239.20
			11	239.20
28/11/2025	15:40:13.358	3		239.20
			3	239.20
			3	239.20
28/11/2025	15:40:13.260	1		239.20
			1	239.20
			1	239.20
28/11/2025	15:40:10.164	20		239.35
			20	239.35
			20	239.35
28/11/2025	15:38:46.348	3		239.45
			3	239.45
			3	239.45
28/11/2025	15:38:00.017	30		239.55
			30	239.55
			30	239.55
28/11/2025	15:36:26.168	2		239.40
			2	239.40
			2	239.40
28/11/2025	15:34:51.565	100		239.50
			100	239.50
			100	239.50
28/11/2025	15:34:37.800	15		239.35
			15	239.35
			15	239.35
28/11/2025	15:34:28.749	1		239.40
			1	239.40
			1	239.40
28/11/2025	15:34:06.722	1		239.60
			1	239.60
			1	239.60
28/11/2025	15:33:56.779	5		239.60
			5	239.60
			5	239.60
28/11/2025	15:33:19.597	1		239.90
			1	239.90
			1	239.90
28/11/2025	15:33:02.439	18		240.20
			18	240.20
			18	240.20
28/11/2025	15:32:54.927	2		240.05
			2	240.05
			2	240.05
28/11/2025	15:32:34.992	25		240.25
			25	240.25
			25	240.25
28/11/2025	15:31:33.451	85		240.20
			85	240.20
			85	240.20
28/11/2025	15:30:33.265	3		239.50
			3	239.50
			3	239.50
28/11/2025	15:30:13.294	12		239.35
			12	239.35
			12	239.35
28/11/2025	15:30:09.762	3		239.40
			3	239.40
			3	239.40
28/11/2025	15:30:08.621	45		239.50
			45	239.50
			45	239.50
28/11/2025	15:30:05.299	30		239.55
			1	239.55
			29	239.55
			30	239.55
28/11/2025	15:28:24.975	7		239.60
			7	239.60
			7	239.60
28/11/2025	15:28:10.718	325		240.00
			314	240.00
			325	240.00
			11	240.00
28/11/2025	15:28:03.295	500		239.60
			475	239.60
			500	239.60
			17	239.60
			8	239.60
28/11/2025	15:27:38.226	2		240.40
			2	240.40
			2	240.40
28/11/2025	15:26:15.751	5		240.30
			5	240.30
			5	240.30
28/11/2025	15:25:00.596	90		240.05
			2	240.05
			88	240.05
			90	240.05
28/11/2025	15:22:21.194	13		240.40
			13	240.40
			13	240.40
28/11/2025	15:21:50.323	8		240.45
			8	240.45
			8	240.45
28/11/2025	15:20:53.842	61		240.40
			61	240.40
			61	240.40
28/11/2025	15:20:52.806	3		240.45
			3	240.45
			3	240.45
28/11/2025	15:20:23.483	22		240.40
			22	240.40
			22	240.40
28/11/2025	15:20:12.584	7		240.40
			7	240.40
			7	240.40
28/11/2025	15:18:08.098	1		240.60
			1	240.60
			1	240.60
28/11/2025	15:17:48.723	4		240.55
			4	240.55
			4	240.55
28/11/2025	15:15:15.864	20		240.50
			20	240.50
			20	240.50
28/11/2025	15:13:33.303	1		240.65
			1	240.65
			1	240.65
28/11/2025	15:12:10.930	6		240.65
			3	240.65
			3	240.65
			6	240.65
28/11/2025	15:11:11.575	3		240.55
			3	240.55
			3	240.55
28/11/2025	15:11:10.063	2		240.55
			2	240.55
			2	240.55
28/11/2025	15:09:34.483	17		240.55
			17	240.55
			17	240.55
28/11/2025	15:09:23.197	25		240.45
			25	240.45
			25	240.45
28/11/2025	15:08:46.921	5		240.50
			5	240.50
			5	240.50
28/11/2025	15:07:55.208	1		240.60
			1	240.60
			1	240.60
28/11/2025	15:07:19.669	1		240.60
			1	240.60
			1	240.60
28/11/2025	15:07:10.906	3		240.55
			3	240.55
			3	240.55
28/11/2025	15:06:54.503	1		240.55
			1	240.55
			1	240.55
28/11/2025	15:06:01.129	220		240.55
			220	240.55
			220	240.55
28/11/2025	15:05:00.688	1		240.55
			1	240.55
			1	240.55
28/11/2025	15:03:49.130	50		240.65
			50	240.65
			50	240.65
28/11/2025	15:02:25.228	21		240.55
			21	240.55
			21	240.55
28/11/2025	15:01:07.006	2		240.55
			2	240.55
			2	240.55
28/11/2025	14:59:03.208	1		240.80
			1	240.80
			1	240.80
28/11/2025	14:57:53.052	13		240.65
			13	240.65
			13	240.65
28/11/2025	14:56:52.789	35		240.65
			35	240.65
			35	240.65
28/11/2025	14:56:41.465	3		240.65
			3	240.65
			3	240.65
28/11/2025	14:56:29.789	1		240.70
			1	240.70
			1	240.70
28/11/2025	14:55:06.034	40		240.80
			40	240.80
			40	240.80
28/11/2025	14:54:47.653	7		240.65
			7	240.65
			7	240.65
28/11/2025	14:54:28.065	1		240.80
			1	240.80
			1	240.80
28/11/2025	14:52:16.324	410		240.65
			410	240.65
			410	240.65
28/11/2025	14:50:15.493	6		240.75
			6	240.75
			6	240.75
28/11/2025	14:49:54.471	2		240.85
			2	240.85
			2	240.85
28/11/2025	14:49:38.084	1		240.75
			1	240.75
			1	240.75
28/11/2025	14:49:08.882	9 000		240.90
			9 000	240.90
			9 000	240.90
28/11/2025	14:48:44.053	500		240.75
			500	240.75
			500	240.75
28/11/2025	14:45:43.670	50		240.70
			50	240.70
			50	240.70
28/11/2025	14:45:27.822	1		240.70
			1	240.70
			1	240.70
28/11/2025	14:45:01.944	11		240.70
			11	240.70
			11	240.70
28/11/2025	14:40:39.862	54		240.75
			54	240.75
			54	240.75
28/11/2025	14:40:17.295	1		240.90
			1	240.90
			1	240.90
28/11/2025	14:34:29.244	500		240.55
			500	240.55
			500	240.55
28/11/2025	14:30:13.897	1		240.65
			1	240.65
			1	240.65
28/11/2025	14:29:20.729	8		240.75
			8	240.75
			8	240.75
28/11/2025	14:26:36.904	1		240.85
			1	240.85
			1	240.85
28/11/2025	14:25:41.034	3		240.75
			3	240.75
			3	240.75
28/11/2025	14:25:32.175	1		240.85
			1	240.85
			1	240.85
28/11/2025	14:24:26.382	50		240.90
			50	240.90
			50	240.90
28/11/2025	14:23:44.384	300		240.85
			300	240.85
			300	240.85
28/11/2025	14:23:04.105	1		240.85
			1	240.85
			1	240.85
28/11/2025	14:22:32.188	1		240.80
			1	240.80
			1	240.80
28/11/2025	14:20:16.929	9		240.65
			9	240.65
			9	240.65
28/11/2025	14:16:15.829	3		240.55
			3	240.55
			3	240.55
28/11/2025	14:15:57.610	1		240.70
			1	240.70
			1	240.70
28/11/2025	14:15:23.479	5		240.55
			5	240.55
			5	240.55
28/11/2025	14:13:13.292	3		240.50
			3	240.50
			3	240.50
28/11/2025	14:10:43.443	1		240.75
			1	240.75
			1	240.75
28/11/2025	14:10:23.555	5		240.65
			5	240.65
			5	240.65
28/11/2025	14:10:09.063	41		240.75
			41	240.75
			41	240.75
28/11/2025	14:09:35.935	60		240.55
			60	240.55
			60	240.55
28/11/2025	14:09:14.526	21		240.60
			21	240.60
			21	240.60
28/11/2025	14:09:06.581	9		240.60
			9	240.60
			9	240.60
28/11/2025	14:09:00.786	13		240.75
			13	240.75
			13	240.75
28/11/2025	14:07:14.819	16		240.75
			16	240.75
			16	240.75
28/11/2025	14:05:22.775	1		240.75
			1	240.75
			1	240.75
28/11/2025	14:00:10.904	1		240.80
			1	240.80
			1	240.80
28/11/2025	13:59:54.242	69		240.70
			69	240.70
			69	240.70
28/11/2025	13:58:18.446	9		240.70
			9	240.70
			9	240.70
28/11/2025	13:57:30.584	10		240.70
			10	240.70
			10	240.70
28/11/2025	13:56:39.067	8		240.60
			8	240.60
			8	240.60
28/11/2025	13:56:25.177	6		240.60
			6	240.60
			6	240.60
28/11/2025	13:54:06.351	20		240.70
			20	240.70
			20	240.70
28/11/2025	13:53:59.644	25		240.70
			25	240.70
			25	240.70
28/11/2025	13:51:47.748	8		240.60
			8	240.60
			8	240.60
28/11/2025	13:51:45.302	9		240.60
			9	240.60
			9	240.60
28/11/2025	13:49:53.860	15		240.75
			15	240.75
			15	240.75
28/11/2025	13:48:45.544	1		240.80
			1	240.80
			1	240.80
28/11/2025	13:48:30.668	22		240.80
			22	240.80
			22	240.80
28/11/2025	13:47:55.546	65		240.70
			65	240.70
			65	240.70
28/11/2025	13:47:34.216	15		240.85
			15	240.85
			15	240.85
28/11/2025	13:44:28.782	5		240.75
			5	240.75
			5	240.75
28/11/2025	13:42:45.103	16		240.90
			16	240.90
			16	240.90
28/11/2025	13:42:00.974	9		240.70
			9	240.70
			9	240.70
28/11/2025	13:41:53.522	10		240.90
			10	240.90
			10	240.90
28/11/2025	13:38:55.336	30		240.70
			30	240.70
			30	240.70
28/11/2025	13:37:26.960	1		240.85
			1	240.85
			1	240.85
28/11/2025	13:35:22.848	125		240.75
			125	240.75
			125	240.75
28/11/2025	13:34:53.698	50		240.75
			50	240.75
			50	240.75
28/11/2025	13:34:48.967	1		240.95
			1	240.95
			1	240.95
28/11/2025	13:30:00.303	1		240.80
			1	240.80
			1	240.80
28/11/2025	13:28:07.533	5		240.70
			5	240.70
			5	240.70
28/11/2025	13:26:52.342	54		240.80
			54	240.80
			54	240.80
28/11/2025	13:25:18.778	40		240.80
			40	240.80
			40	240.80
28/11/2025	13:23:32.521	1		240.85
			1	240.85
			1	240.85
28/11/2025	13:22:27.122	6		240.60
			6	240.60
			6	240.60
28/11/2025	13:21:52.214	1		240.90
			1	240.90
			1	240.90
28/11/2025	13:21:50.792	20		240.90
			20	240.90
			20	240.90
28/11/2025	13:21:20.783	30		240.60
			30	240.60
			30	240.60

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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 471.50
Ask: 1 475.00
Volume: 51 765
-2.93%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
28/11/2025 @ 20:38:59

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice