Tradegate Exchange

Apple Inc.

572

506

180.18

Date	Time	Volume	Order Volume	Price
04/07/2025	16:39:52.806	35		180.18
			35	180.18
			35	180.18
04/07/2025	16:38:15.838	3		180.36
			3	180.36
			3	180.36
04/07/2025	16:35:28.435	3		180.18
			3	180.18
			3	180.18
04/07/2025	16:34:15.729	1		180.36
			1	180.36
			1	180.36
04/07/2025	16:33:29.746	3		180.36
			3	180.36
			3	180.36
04/07/2025	16:33:13.154	1		180.36
			1	180.36
			1	180.36
04/07/2025	16:32:34.500	46		180.16
			46	180.16
			46	180.16
04/07/2025	16:30:36.879	500		180.20
			500	180.20
			500	180.20
04/07/2025	16:28:47.091	1		180.06
			1	180.06
			1	180.06
04/07/2025	16:28:36.047	5		180.14
			5	180.14
			5	180.14
04/07/2025	16:27:50.733	1		180.16
			1	180.16
			1	180.16
04/07/2025	16:27:33.174	2		180.16
			2	180.16
			2	180.16
04/07/2025	16:26:57.984	5		180.04
			5	180.04
			5	180.04
04/07/2025	16:26:03.030	23		180.04
			23	180.04
			23	180.04
04/07/2025	16:25:14.551	6		180.04
			6	180.04
			6	180.04
04/07/2025	16:23:55.046	1		180.04
			1	180.04
			1	180.04
04/07/2025	16:23:28.305	18		180.16
			18	180.16
			18	180.16
04/07/2025	16:23:11.179	1		180.16
			1	180.16
			1	180.16
04/07/2025	16:18:07.870	23		180.04
			23	180.04
			23	180.04
04/07/2025	16:17:29.024	50		180.04
			50	180.04
			50	180.04
04/07/2025	16:15:34.930	27		180.16
			27	180.16
			27	180.16
04/07/2025	16:14:33.696	57		180.04
			57	180.04
			57	180.04
04/07/2025	16:11:42.176	1		180.16
			1	180.16
			1	180.16
04/07/2025	16:10:34.986	15		180.06
			15	180.06
			15	180.06
04/07/2025	16:10:12.725	1		180.16
			1	180.16
			1	180.16
04/07/2025	16:10:02.323	50		180.04
			50	180.04
			50	180.04
04/07/2025	16:06:28.085	3		180.04
			3	180.04
			3	180.04
04/07/2025	16:06:22.324	1		180.16
			1	180.16
			1	180.16
04/07/2025	16:04:12.086	4		180.16
			4	180.16
			4	180.16
04/07/2025	16:04:00.599	23		180.04
			23	180.04
			23	180.04
04/07/2025	16:03:46.498	1		180.16
			1	180.16
			1	180.16
04/07/2025	16:01:09.088	1		180.26
			1	180.26
			1	180.26
04/07/2025	16:00:50.915	50		180.26
			50	180.26
			50	180.26
04/07/2025	16:00:01.026	1		180.26
			1	180.26
			1	180.26
04/07/2025	15:59:32.181	1		180.08
			1	180.08
			1	180.08
04/07/2025	15:57:31.278	6		180.28
			6	180.28
			6	180.28
04/07/2025	15:55:34.521	14		180.14
			14	180.14
			14	180.14
04/07/2025	15:53:11.419	75		180.26
			75	180.26
			75	180.26
04/07/2025	15:52:52.215	2		180.18
			2	180.18
			2	180.18
04/07/2025	15:52:42.047	19		180.26
			19	180.26
			19	180.26
04/07/2025	15:52:39.161	15		180.18
			15	180.18
			15	180.18
04/07/2025	15:52:28.884	130		180.18
			130	180.18
			130	180.18
04/07/2025	15:52:06.232	8		180.26
			8	180.26
			8	180.26
04/07/2025	15:51:58.784	3		180.26
			3	180.26
			3	180.26
04/07/2025	15:48:58.863	2		180.24
			2	180.24
			2	180.24
04/07/2025	15:48:42.334	200		180.40
			200	180.40
			200	180.40
04/07/2025	15:46:59.921	69		180.40
			69	180.40
			69	180.40
04/07/2025	15:44:43.170	22		180.40
			22	180.40
			22	180.40
04/07/2025	15:43:06.361	45		180.40
			45	180.40
			45	180.40
04/07/2025	15:42:46.068	2		180.24
			2	180.24
			2	180.24
04/07/2025	15:41:47.764	170		180.38
			170	180.38
			170	180.38
04/07/2025	15:41:30.353	17		180.38
			17	180.38
			17	180.38
04/07/2025	15:40:03.676	1		180.38
			1	180.38
			1	180.38
04/07/2025	15:38:52.167	20		180.18
			20	180.18
			20	180.18
04/07/2025	15:38:26.050	5		180.18
			5	180.18
			5	180.18
04/07/2025	15:36:59.047	11		180.40
			11	180.40
			11	180.40
04/07/2025	15:36:45.795	2		180.40
			2	180.40
			2	180.40
04/07/2025	15:36:31.190	4		180.24
			4	180.24
			4	180.24
04/07/2025	15:36:22.599	5		180.24
			2	180.24
			5	180.24
			3	180.24
04/07/2025	15:33:13.602	11		180.40
			11	180.40
			11	180.40
04/07/2025	15:30:38.275	10		180.40
			10	180.40
			10	180.40
04/07/2025	15:30:31.423	25		180.40
			25	180.40
			25	180.40
04/07/2025	15:30:28.543	51		180.24
			51	180.24
			51	180.24
04/07/2025	15:28:24.290	52		180.24
			52	180.24
			52	180.24
04/07/2025	15:27:36.876	5		180.24
			5	180.24
			5	180.24
04/07/2025	15:24:57.647	100		180.36
			100	180.36
			100	180.36
04/07/2025	15:24:57.576	2		180.38
			2	180.38
			2	180.38
04/07/2025	15:23:29.243	15		180.40
			15	180.40
			15	180.40
04/07/2025	15:21:57.066	1		180.40
			1	180.40
			1	180.40
04/07/2025	15:21:46.644	1		180.40
			1	180.40
			1	180.40
04/07/2025	15:20:57.753	1		180.40
			1	180.40
			1	180.40
04/07/2025	15:20:52.795	15		180.40
			15	180.40
			15	180.40
04/07/2025	15:20:05.630	1		180.38
			1	180.38
			1	180.38
04/07/2025	15:20:02.583	35		180.38
			35	180.38
			35	180.38
04/07/2025	15:19:41.015	35		180.38
			35	180.38
			35	180.38
04/07/2025	15:18:52.998	55		180.48
			55	180.48
			55	180.48
04/07/2025	15:18:43.698	30		180.38
			30	180.38
			30	180.38
04/07/2025	15:17:37.706	6		180.48
			6	180.48
			6	180.48
04/07/2025	15:16:28.189	10		180.48
			10	180.48
			10	180.48
04/07/2025	15:14:31.834	10		180.38
			10	180.38
			10	180.38
04/07/2025	15:14:24.533	16		180.38
			16	180.38
			16	180.38
04/07/2025	15:10:55.015	8		180.34
			8	180.34
			8	180.34
04/07/2025	15:10:02.925	20		180.34
			20	180.34
			20	180.34
04/07/2025	15:09:51.091	1		180.34
			1	180.34
			1	180.34
04/07/2025	15:06:32.630	6		180.42
			6	180.42
			6	180.42
04/07/2025	15:06:16.932	2		180.60
			2	180.60
			2	180.60
04/07/2025	15:05:48.955	2		180.60
			2	180.60
			2	180.60
04/07/2025	15:05:28.377	5		180.42
			5	180.42
			5	180.42
04/07/2025	15:00:55.716	28		180.46
			28	180.46
			28	180.46
04/07/2025	14:59:54.863	3		180.50
			1	180.50
			2	180.50
			3	180.50
04/07/2025	14:59:25.581	1		180.66
			1	180.66
			1	180.66
04/07/2025	14:56:34.345	276		180.70
			276	180.70
			276	180.70
04/07/2025	14:56:09.517	1		180.76
			1	180.76
			1	180.76
04/07/2025	14:54:46.525	6		180.70
			6	180.70
			6	180.70
04/07/2025	14:54:09.826	15		180.70
			15	180.70
			15	180.70
04/07/2025	14:53:50.752	8		180.60
			8	180.60
			8	180.60
04/07/2025	14:53:24.476	478		180.52
			478	180.52
			478	180.52
04/07/2025	14:52:11.714	10		180.74
			10	180.74
			10	180.74
04/07/2025	14:49:39.410	38		180.64
			38	180.64
			38	180.64
04/07/2025	14:49:12.603	1		180.44
			1	180.44
			1	180.44
04/07/2025	14:47:55.672	6		180.64
			6	180.64
			6	180.64
04/07/2025	14:47:38.752	3		180.64
			3	180.64
			3	180.64
04/07/2025	14:44:22.723	100		180.66
			100	180.66
			100	180.66
04/07/2025	14:44:01.931	23		180.66
			23	180.66
			23	180.66
04/07/2025	14:43:52.011	140		180.66
			140	180.66
			140	180.66
04/07/2025	14:43:20.217	3		180.76
			3	180.76
			3	180.76
04/07/2025	14:41:48.628	1		180.72
			1	180.72
			1	180.72
04/07/2025	14:41:25.255	10		180.72
			10	180.72
			10	180.72
04/07/2025	14:41:18.531	287		180.54
			287	180.54
			287	180.54
04/07/2025	14:38:49.173	1		180.76
			1	180.76
			1	180.76
04/07/2025	14:38:04.330	1		180.76
			1	180.76
			1	180.76
04/07/2025	14:37:38.750	28		180.76
			28	180.76
			28	180.76
04/07/2025	14:37:35.981	5		180.54
			5	180.54
			5	180.54
04/07/2025	14:37:33.856	60		180.76
			60	180.76
			60	180.76
04/07/2025	14:36:50.284	45		180.76
			45	180.76
			45	180.76
04/07/2025	14:36:38.002	3		180.76
			3	180.76
			3	180.76
04/07/2025	14:34:15.769	27		180.76
			27	180.76
			27	180.76
04/07/2025	14:34:08.083	1		180.80
			1	180.80
			1	180.80
04/07/2025	14:33:39.447	10		180.58
			10	180.58
			10	180.58
04/07/2025	14:33:34.328	30		180.58
			30	180.58
			25	180.58
			5	180.58
04/07/2025	14:33:20.376	1		180.80
			1	180.80
			1	180.80
04/07/2025	14:32:00.092	1		180.60
			1	180.60
			1	180.60
04/07/2025	14:30:11.969	140		180.62
			140	180.62
			140	180.62
04/07/2025	14:29:00.666	10		180.76
			10	180.76
			10	180.76
04/07/2025	14:28:45.051	5		180.76
			5	180.76
			5	180.76
04/07/2025	14:25:24.551	5		180.76
			5	180.76
			5	180.76
04/07/2025	14:23:59.768	1		180.76
			1	180.76
			1	180.76
04/07/2025	14:18:48.136	12		180.76
			12	180.76
			12	180.76
04/07/2025	14:18:44.808	1		180.56
			1	180.56
			1	180.56
04/07/2025	14:17:04.408	1		180.56
			1	180.56
			1	180.56
04/07/2025	14:16:48.744	1		180.78
			1	180.78
			1	180.78
04/07/2025	14:13:51.497	15		180.90
			15	180.90
			15	180.90
04/07/2025	14:12:02.608	29		180.86
			29	180.86
			29	180.86
04/07/2025	14:11:56.373	2		180.86
			2	180.86
			2	180.86
04/07/2025	14:08:58.925	55		180.96
			55	180.96
			55	180.96
04/07/2025	14:08:29.384	35		180.92
			35	180.92
			35	180.92
04/07/2025	14:04:08.937	10		180.78
			10	180.78
			10	180.78
04/07/2025	14:03:59.406	10		181.04
			10	181.04
			10	181.04
04/07/2025	14:03:56.266	36		180.78
			36	180.78
			36	180.78
04/07/2025	14:02:57.912	18		180.76
			18	180.76
			18	180.76
04/07/2025	14:02:38.642	250		180.70
			250	180.70
			250	180.70
04/07/2025	14:01:37.474	5		180.76
			5	180.76
			5	180.76
04/07/2025	14:01:09.869	140		180.70
			140	180.70
			140	180.70
04/07/2025	13:59:37.811	73		180.60
			73	180.60
			73	180.60
04/07/2025	13:58:40.467	5		180.60
			5	180.60
			5	180.60
04/07/2025	13:56:47.222	1		180.68
			1	180.68
			1	180.68
04/07/2025	13:56:18.563	55		180.60
			55	180.60
			55	180.60
04/07/2025	13:55:44.180	1		180.58
			1	180.58
			1	180.58
04/07/2025	13:55:43.808	4		180.68
			4	180.68
			4	180.68
04/07/2025	13:55:15.207	2		180.58
			2	180.58
			2	180.58
04/07/2025	13:53:10.379	1		180.68
			1	180.68
			1	180.68
04/07/2025	13:51:55.937	6		180.68
			6	180.68
			6	180.68
04/07/2025	13:51:39.928	17		180.68
			17	180.68
			17	180.68
04/07/2025	13:51:09.074	2		180.68
			2	180.68
			2	180.68
04/07/2025	13:51:02.653	27		180.68
			27	180.68
			27	180.68
04/07/2025	13:50:33.188	10		180.52
			10	180.52
			6	180.52
			4	180.52
04/07/2025	13:44:50.337	1		180.56
			1	180.56
			1	180.56
04/07/2025	13:40:25.377	1		180.54
			1	180.54
			1	180.54
04/07/2025	13:40:16.095	5		180.68
			5	180.68
			5	180.68
04/07/2025	13:38:00.999	3		180.52
			3	180.52
			3	180.52
04/07/2025	13:36:34.570	3		180.68
			3	180.68
			3	180.68
04/07/2025	13:35:53.476	1		180.68
			1	180.68
			1	180.68
04/07/2025	13:35:44.246	10		180.54
			10	180.54
			10	180.54
04/07/2025	13:34:52.515	13		180.52
			13	180.52
			13	180.52
04/07/2025	13:34:03.827	1		180.52
			1	180.52
			1	180.52
04/07/2025	13:30:22.970	11		180.68
			11	180.68
			11	180.68
04/07/2025	13:28:23.668	156		180.54
			156	180.54
			156	180.54
04/07/2025	13:27:23.805	20		180.54
			20	180.54
			20	180.54
04/07/2025	13:27:21.030	22		180.54
			22	180.54
			22	180.54
04/07/2025	13:26:36.661	59		180.54
			14	180.54
			59	180.54
			45	180.54
04/07/2025	13:23:38.448	5		180.68
			5	180.68
			5	180.68
04/07/2025	13:22:52.104	22		180.46
			22	180.46
			22	180.46
04/07/2025	13:19:16.477	40		180.46
			40	180.46
			40	180.46
04/07/2025	13:19:04.410	7		180.68
			7	180.68
			7	180.68
04/07/2025	13:14:16.551	25		180.46
			25	180.46
			25	180.46
04/07/2025	13:10:21.848	34		180.44
			34	180.44
			34	180.44
04/07/2025	13:08:37.152	1		180.44
			1	180.44
			1	180.44
04/07/2025	13:07:28.022	11		180.56
			11	180.56
			11	180.56
04/07/2025	13:04:18.622	6		180.42
			6	180.42
			6	180.42
04/07/2025	13:04:17.758	6		180.42
			6	180.42
			6	180.42
04/07/2025	13:04:17.326	3		180.58
			3	180.58
			3	180.58
04/07/2025	13:04:08.387	79		180.42
			79	180.42
			10	180.42
			69	180.42
04/07/2025	13:00:36.859	40		180.42
			40	180.42
			40	180.42
04/07/2025	12:59:57.981	50		180.42
			50	180.42
			50	180.42
04/07/2025	12:58:52.452	55		180.42
			55	180.42
			55	180.42
04/07/2025	12:56:52.552	20		180.52
			20	180.52
			20	180.52
04/07/2025	12:56:35.682	500		180.52
			500	180.52
			500	180.52
04/07/2025	12:56:06.453	500		180.46
			500	180.46
			500	180.46
04/07/2025	12:55:34.011	20		180.52
			20	180.52
			20	180.52
04/07/2025	12:53:21.128	4		180.40
			4	180.40
			4	180.40
04/07/2025	12:52:25.023	55		180.62
			55	180.62
			55	180.62
04/07/2025	12:51:33.765	2		180.64
			2	180.64
			2	180.64
04/07/2025	12:49:05.727	10		180.54
			10	180.54
			10	180.54
04/07/2025	12:48:58.510	55		180.68
			55	180.68
			55	180.68
04/07/2025	12:47:56.452	100		180.68
			100	180.68
			100	180.68
04/07/2025	12:47:38.267	13		180.68
			13	180.68
			13	180.68
04/07/2025	12:46:09.418	300		180.64
			300	180.64
			100	180.64
			200	180.64
04/07/2025	12:45:55.084	3		180.68
			3	180.68
			3	180.68
04/07/2025	12:44:13.954	1		180.64
			1	180.64
			1	180.64
04/07/2025	12:42:06.040	6		180.64
			6	180.64
			6	180.64
04/07/2025	12:41:44.074	1		180.68
			1	180.68
			1	180.68
04/07/2025	12:40:06.631	1		180.64
			1	180.64
			1	180.64
04/07/2025	12:40:05.909	50		180.68
			50	180.68
			50	180.68
04/07/2025	12:39:51.008	20		180.64
			20	180.64
			20	180.64
04/07/2025	12:37:34.345	3		180.64
			3	180.64
			3	180.64
04/07/2025	12:36:05.955	6		180.64
			6	180.64
			6	180.64
04/07/2025	12:33:52.556	3		180.66
			3	180.66
			3	180.66
04/07/2025	12:33:21.098	300		180.68
			300	180.68
			300	180.68
04/07/2025	12:31:51.363	1		180.68
			1	180.68
			1	180.68
04/07/2025	12:31:35.164	6		180.66
			6	180.66
			6	180.66
04/07/2025	12:29:47.161	79		180.68
			79	180.68
			79	180.68
04/07/2025	12:29:46.380	300		180.68
			300	180.68
			300	180.68
04/07/2025	12:28:33.630	170		180.70
			170	180.70
			170	180.70
04/07/2025	12:27:53.710	1		180.88
			1	180.88
			1	180.88
04/07/2025	12:27:04.079	1		180.88
			1	180.88
			1	180.88
04/07/2025	12:26:56.825	4		180.70
			4	180.70
			4	180.70
04/07/2025	12:26:23.762	2		180.88
			2	180.88
			2	180.88
04/07/2025	12:26:08.419	46		180.70
			46	180.70
			46	180.70
04/07/2025	12:24:38.926	7		180.82
			7	180.82
			7	180.82
04/07/2025	12:20:28.575	3		180.58
			3	180.58
			3	180.58
04/07/2025	12:20:21.630	1		180.72
			1	180.72
			1	180.72
04/07/2025	12:18:38.081	6		180.58
			6	180.58
			6	180.58
04/07/2025	12:16:57.249	50		180.52
			50	180.52
			50	180.52
04/07/2025	12:16:26.790	13		180.58
			13	180.58
			13	180.58
04/07/2025	12:16:14.243	57		180.82
			57	180.82
			38	180.82
			19	180.82
04/07/2025	12:14:37.696	5		180.60
			5	180.60
			5	180.60
04/07/2025	12:12:05.563	4		180.60
			4	180.60
			4	180.60
04/07/2025	12:11:55.684	2		180.84
			2	180.84
			2	180.84
04/07/2025	12:10:00.060	7		180.50
			7	180.50
			7	180.50
04/07/2025	12:09:37.111	500		180.68
			500	180.68
			500	180.68
04/07/2025	12:09:29.115	6		180.48
			6	180.48
			6	180.48
04/07/2025	12:07:43.061	500		180.68
			500	180.68
			500	180.68
04/07/2025	12:07:26.038	11		180.68
			11	180.68
			11	180.68
04/07/2025	12:04:00.431	40		180.78
			40	180.78
			40	180.78
04/07/2025	12:02:24.566	50		180.80
			50	180.80
			50	180.80
04/07/2025	12:01:28.603	1		181.02
			1	181.02
			1	181.02
04/07/2025	12:00:45.208	68		181.02
			68	181.02
			68	181.02
04/07/2025	12:00:38.945	29		181.02
			29	181.02
			29	181.02
04/07/2025	12:00:29.385	60		180.78
			60	180.78
			60	180.78
04/07/2025	11:59:43.053	10		180.78
			10	180.78
			10	180.78
04/07/2025	11:56:21.921	5		180.84
			5	180.84
			5	180.84
04/07/2025	11:56:16.097	7		181.08
			7	181.08
			7	181.08
04/07/2025	11:55:07.272	2		181.04
			2	181.04
			2	181.04
04/07/2025	11:55:00.621	4		181.04
			4	181.04
			4	181.04
04/07/2025	11:52:38.715	1		180.78
			1	180.78
			1	180.78
04/07/2025	11:52:08.426	250		180.80
			137	180.80
			250	180.80
			113	180.80
04/07/2025	11:51:42.504	300		180.78
			300	180.78
			300	180.78
04/07/2025	11:47:57.239	4		180.84
			4	180.84
			4	180.84
04/07/2025	11:46:29.206	1		180.88
			1	180.88
			1	180.88
04/07/2025	11:46:15.763	2		180.72
			2	180.72
			2	180.72
04/07/2025	11:46:08.722	160		180.72
			12	180.72
			160	180.72
			148	180.72
04/07/2025	11:45:31.506	10		180.72
			10	180.72
			10	180.72
04/07/2025	11:45:13.904	2		180.72
			2	180.72
			2	180.72
04/07/2025	11:44:30.458	2		180.88
			2	180.88
			2	180.88
04/07/2025	11:44:04.788	1		180.76
			1	180.76
			1	180.76
04/07/2025	11:43:22.445	30		180.78
			30	180.78
			30	180.78
04/07/2025	11:43:21.212	1		180.88
			1	180.88
			1	180.88
04/07/2025	11:42:31.727	20		180.98
			20	180.98
			20	180.98
04/07/2025	11:38:05.056	1		181.00
			1	181.00
			1	181.00
04/07/2025	11:37:05.889	4		180.72
			4	180.72
			4	180.72
04/07/2025	11:35:02.453	50		180.76
			50	180.76
			50	180.76
04/07/2025	11:34:41.038	1		180.96
			1	180.96
			1	180.96
04/07/2025	11:30:00.716	7		180.94
			7	180.94
			7	180.94
04/07/2025	11:29:27.478	100		180.76
			100	180.76
			100	180.76
04/07/2025	11:27:11.310	100		180.92
			20	180.92
			80	180.92
			100	180.92
04/07/2025	11:26:11.446	2		180.72
			2	180.72
			2	180.72
04/07/2025	11:25:45.309	1		180.78
			1	180.78
			1	180.78
04/07/2025	11:23:34.307	3		180.60
			3	180.60
			3	180.60
04/07/2025	11:23:08.067	1		180.78
			1	180.78
			1	180.78
04/07/2025	11:22:14.085	25		180.68
			25	180.68
			25	180.68
04/07/2025	11:21:31.720	3		180.68
			3	180.68
			3	180.68
04/07/2025	11:18:16.114	138		180.74
			138	180.74
			138	180.74
04/07/2025	11:17:37.192	2		180.66
			2	180.66
			2	180.66
04/07/2025	11:16:45.112	1		180.76
			1	180.76
			1	180.76
04/07/2025	11:16:42.238	3		180.66
			3	180.66
			3	180.66
04/07/2025	11:15:17.229	1		180.76
			1	180.76
			1	180.76
04/07/2025	11:11:44.859	10		180.84
			10	180.84
			10	180.84
04/07/2025	11:11:18.313	3		180.82
			3	180.82
			3	180.82
04/07/2025	11:09:23.655	17		180.44
			17	180.44
			17	180.44
04/07/2025	11:08:54.425	2		180.72
			2	180.72
			2	180.72
04/07/2025	11:06:02.136	6		181.00
			6	181.00
			6	181.00
04/07/2025	11:05:15.641	10		180.88
			10	180.88
			10	180.88
04/07/2025	11:04:17.880	10		180.82
			10	180.82
			10	180.82
04/07/2025	11:03:37.620	156		180.74
			156	180.74
			156	180.74
04/07/2025	11:03:11.012	10		180.68
			10	180.68
			10	180.68
04/07/2025	11:02:43.126	3		180.78
			3	180.78
			3	180.78
04/07/2025	11:01:53.863	1		180.78
			1	180.78
			1	180.78
04/07/2025	11:01:15.969	273		180.78
			22	180.78
			250	180.78
			273	180.78
			1	180.78
04/07/2025	10:57:41.328	500		180.78
			500	180.78
			500	180.78
04/07/2025	10:57:36.174	50		180.64
			50	180.64
			50	180.64
04/07/2025	10:57:30.817	1		180.82
			1	180.82
			1	180.82
04/07/2025	10:57:29.113	1		180.64
			1	180.64
			1	180.64
04/07/2025	10:56:41.410	2		180.64
			2	180.64
			2	180.64
04/07/2025	10:54:09.599	60		180.64
			60	180.64
			60	180.64
04/07/2025	10:53:37.797	1		180.64
			1	180.64
			1	180.64
04/07/2025	10:53:17.815	20		180.64
			20	180.64
			20	180.64
04/07/2025	10:51:11.244	67		180.80
			67	180.80
			67	180.80
04/07/2025	10:48:53.476	15		181.00
			15	181.00
			15	181.00
04/07/2025	10:46:45.596	28		180.92
			28	180.92
			28	180.92
04/07/2025	10:46:35.957	524		180.90
			524	180.90
			524	180.90
04/07/2025	10:46:04.258	2		180.98
			2	180.98
			2	180.98
04/07/2025	10:44:23.761	159		180.92
			159	180.92
			159	180.92
04/07/2025	10:43:29.667	10		181.12
			10	181.12
			10	181.12
04/07/2025	10:43:18.218	730		180.92
			62	180.92
			703	180.92
			668	180.92
			27	180.92
04/07/2025	10:41:16.216	500		180.92
			500	180.92
			500	180.92
04/07/2025	10:39:43.618	1		181.14
			1	181.14
			1	181.14
04/07/2025	10:38:12.069	10		180.92
			10	180.92
			10	180.92
04/07/2025	10:37:31.784	3		180.92
			3	180.92
			3	180.92
04/07/2025	10:37:25.147	1		181.16
			1	181.16
			1	181.16
04/07/2025	10:36:01.565	1		181.10
			1	181.10
			1	181.10
04/07/2025	10:35:45.353	6		181.10
			6	181.10
			6	181.10
04/07/2025	10:35:38.465	5		180.96
			5	180.96
			5	180.96
04/07/2025	10:32:21.264	1		181.16
			1	181.16
			1	181.16
04/07/2025	10:31:25.303	1		180.96
			1	180.96
			1	180.96
04/07/2025	10:31:01.983	2		180.96
			2	180.96
			2	180.96
04/07/2025	10:29:06.065	1		181.00
			1	181.00
			1	181.00
04/07/2025	10:28:38.364	1		181.18
			1	181.18
			1	181.18
04/07/2025	10:27:49.834	1		181.04
			1	181.04
			1	181.04
04/07/2025	10:26:50.864	6		180.88
			6	180.88
			6	180.88
04/07/2025	10:25:08.747	7		180.76
			7	180.76
			7	180.76
04/07/2025	10:23:49.070	11		180.76
			11	180.76
			11	180.76
04/07/2025	10:22:58.456	10		180.94
			10	180.94
			10	180.94
04/07/2025	10:22:26.030	10		180.94
			10	180.94
			10	180.94
04/07/2025	10:22:09.617	2		180.94
			2	180.94
			2	180.94
04/07/2025	10:21:15.467	3		180.72
			3	180.72
			3	180.72
04/07/2025	10:21:04.199	1		181.02
			1	181.02
			1	181.02
04/07/2025	10:18:22.594	280		180.54
			280	180.54
			280	180.54
04/07/2025	10:18:07.798	5		180.78
			5	180.78
			5	180.78
04/07/2025	10:18:03.175	100		180.84
			100	180.84
			100	180.84

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: 1 753.50
Ask: 1 754.50
Volume: 51 264
+3.18%

Top 5 Turnover

Realtime Quotes
Last Update:
04/07/2025 @ 16:41:04

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice