Tradegate Exchange

Applovin Corp. Cl.A

484

380

236.55

Date	Time	Volume	Order Volume	Price
30/04/2025	21:44:45.841	4		236.55
			4	236.55
			4	236.55
30/04/2025	21:29:22.895	104		238.15
			104	238.15
			104	238.15
30/04/2025	21:21:04.443	100		238.00
			100	238.00
			100	238.00
30/04/2025	20:52:55.488	15		239.65
			15	239.65
			15	239.65
30/04/2025	20:38:57.523	25		238.00
			25	238.00
			25	238.00
30/04/2025	20:17:25.113	43		238.65
			43	238.65
			43	238.65
30/04/2025	20:08:06.780	91		237.30
			91	237.30
			91	237.30
30/04/2025	20:07:39.895	200		237.30
			200	237.30
			200	237.30
30/04/2025	20:07:25.905	200		237.30
			200	237.30
			200	237.30
30/04/2025	20:07:02.619	200		237.30
			200	237.30
			200	237.30
30/04/2025	20:07:01.975	75		237.30
			75	237.30
			75	237.30
30/04/2025	20:07:01.328	79		237.30
			79	237.30
			79	237.30
30/04/2025	20:04:56.108	50		237.95
			50	237.95
			50	237.95
30/04/2025	20:00:24.862	30		238.30
			30	238.30
			30	238.30
30/04/2025	19:58:19.166	45		237.20
			45	237.20
			45	237.20
30/04/2025	19:47:29.366	35		238.50
			35	238.50
			35	238.50
30/04/2025	19:35:24.442	8		239.70
			8	239.70
			8	239.70
30/04/2025	19:19:05.895	3		237.25
			3	237.25
			3	237.25
30/04/2025	19:18:23.713	21		237.35
			21	237.35
			21	237.35
30/04/2025	19:06:30.443	50		239.20
			50	239.20
			50	239.20
30/04/2025	19:05:49.943	20		238.95
			20	238.95
			20	238.95
30/04/2025	18:50:54.147	4		239.65
			4	239.65
			4	239.65
30/04/2025	18:45:39.660	1		240.35
			1	240.35
			1	240.35
30/04/2025	18:43:24.627	5		240.40
			5	240.40
			5	240.40
30/04/2025	18:42:47.606	10		241.60
			10	241.60
			10	241.60
30/04/2025	18:37:05.768	9		239.30
			9	239.30
			9	239.30
30/04/2025	18:34:42.960	80		240.00
			80	240.00
			80	240.00
30/04/2025	18:34:42.889	150		240.00
			150	240.00
			150	240.00
30/04/2025	18:32:26.320	15		239.95
			15	239.95
			15	239.95
30/04/2025	18:31:22.529	15		239.35
			15	239.35
			15	239.35
30/04/2025	18:28:14.273	10		239.75
			10	239.75
			10	239.75
30/04/2025	18:21:27.516	40		239.30
			40	239.30
			40	239.30
30/04/2025	18:21:27.435	10		239.30
			10	239.30
			10	239.30
30/04/2025	18:20:29.162	3		240.40
			3	240.40
			3	240.40
30/04/2025	18:07:03.157	10		240.20
			10	240.20
			10	240.20
30/04/2025	18:05:49.490	12		240.80
			12	240.80
			12	240.80
30/04/2025	18:02:28.464	70		239.15
			70	239.15
			70	239.15
30/04/2025	18:01:30.134	50		240.50
			50	240.50
			50	240.50
30/04/2025	17:59:36.994	33		240.05
			33	240.05
			33	240.05
30/04/2025	17:56:09.891	2		240.10
			2	240.10
			2	240.10
30/04/2025	17:53:56.226	125		239.30
			125	239.30
			125	239.30
30/04/2025	17:51:45.763	3		238.55
			3	238.55
			3	238.55
30/04/2025	17:51:00.827	1		240.25
			1	240.25
			1	240.25
30/04/2025	17:47:06.809	1		239.00
			1	239.00
			1	239.00
30/04/2025	17:45:41.647	200		238.35
			200	238.35
			200	238.35
30/04/2025	17:42:51.627	22		236.65
			22	236.65
			22	236.65
30/04/2025	17:38:57.514	10		236.80
			10	236.80
			10	236.80
30/04/2025	17:34:38.758	8		237.80
			8	237.80
			8	237.80
30/04/2025	17:34:29.375	34		236.85
			34	236.85
			34	236.85
30/04/2025	17:33:20.646	4		236.70
			4	236.70
			4	236.70
30/04/2025	17:26:31.917	150		235.75
			150	235.75
			150	235.75
30/04/2025	17:26:03.568	15		235.85
			15	235.85
			15	235.85
30/04/2025	17:24:29.645	128		236.25
			128	236.25
			128	236.25
30/04/2025	17:24:28.870	43		237.10
			43	237.10
			43	237.10
30/04/2025	17:22:08.253	10		236.15
			10	236.15
			10	236.15
30/04/2025	17:20:11.221	148		236.30
			148	236.30
			148	236.30
30/04/2025	17:19:41.034	30		236.15
			30	236.15
			30	236.15
30/04/2025	17:18:25.569	2		236.25
			2	236.25
			2	236.25
30/04/2025	17:14:58.654	20		237.25
			20	237.25
			20	237.25
30/04/2025	17:11:58.864	6		236.05
			6	236.05
			6	236.05
30/04/2025	17:10:25.154	3		236.80
			3	236.80
			3	236.80
30/04/2025	17:08:45.540	127		235.75
			127	235.75
			127	235.75
30/04/2025	17:07:33.406	10		235.85
			10	235.85
			10	235.85
30/04/2025	17:00:46.738	17		234.70
			17	234.70
			17	234.70
30/04/2025	16:57:06.676	10		235.55
			10	235.55
			10	235.55
30/04/2025	16:54:05.440	30		235.70
			30	235.70
			30	235.70
30/04/2025	16:54:03.285	20		235.70
			20	235.70
			20	235.70
30/04/2025	16:51:12.709	10		234.05
			10	234.05
			10	234.05
30/04/2025	16:50:43.774	3		235.75
			3	235.75
			3	235.75
30/04/2025	16:50:30.799	10		235.85
			10	235.85
			10	235.85
30/04/2025	16:48:55.271	10		237.55
			10	237.55
			10	237.55
30/04/2025	16:45:51.071	1		237.35
			1	237.35
			1	237.35
30/04/2025	16:44:49.877	1		236.35
			1	236.35
			1	236.35
30/04/2025	16:43:42.260	1		233.95
			1	233.95
			1	233.95
30/04/2025	16:42:02.397	15		233.70
			15	233.70
			15	233.70
30/04/2025	16:36:47.443	6		234.50
			6	234.50
			6	234.50
30/04/2025	16:31:02.639	4		234.55
			4	234.55
			4	234.55
30/04/2025	16:21:34.751	1		235.45
			1	235.45
			1	235.45
30/04/2025	16:20:57.678	29		235.40
			29	235.40
			29	235.40
30/04/2025	16:20:54.386	55		235.70
			55	235.70
			55	235.70
30/04/2025	16:19:57.756	200		235.70
			200	235.70
			200	235.70
30/04/2025	16:18:19.913	20		234.40
			20	234.40
			20	234.40
30/04/2025	16:15:12.890	8		234.00
			8	234.00
			8	234.00
30/04/2025	16:14:09.218	1		234.85
			1	234.85
			1	234.85
30/04/2025	16:13:51.941	20		234.85
			20	234.85
			20	234.85
30/04/2025	16:12:53.474	10		234.40
			10	234.40
			10	234.40
30/04/2025	16:11:51.325	1		233.05
			1	233.05
			1	233.05
30/04/2025	16:10:04.425	49		232.65
			49	232.65
			49	232.65
30/04/2025	16:09:36.716	5		231.90
			5	231.90
			5	231.90
30/04/2025	16:07:45.732	10		230.00
			10	230.00
			10	230.00
30/04/2025	16:07:28.117	10		230.90
			10	230.90
			10	230.90
30/04/2025	16:03:23.381	100		230.25
			100	230.25
			100	230.25
30/04/2025	16:00:47.744	6		229.00
			6	229.00
			6	229.00
30/04/2025	16:00:10.661	3		228.00
			3	228.00
			3	228.00
30/04/2025	15:57:02.549	1		228.00
			1	228.00
			1	228.00
30/04/2025	15:56:06.461	171		228.65
			171	228.65
			171	228.65
30/04/2025	15:55:56.744	84		228.65
			84	228.65
			84	228.65
30/04/2025	15:54:46.521	30		227.90
			30	227.90
			30	227.90
30/04/2025	15:54:46.441	10		227.90
			10	227.90
			10	227.90
30/04/2025	15:54:34.355	70		229.40
			70	229.40
			70	229.40
30/04/2025	15:52:56.675	14		229.35
			14	229.35
			14	229.35
30/04/2025	15:50:34.596	10		230.65
			10	230.65
			10	230.65
30/04/2025	15:49:45.470	1		231.80
			1	231.80
			1	231.80
30/04/2025	15:49:32.392	10		232.65
			10	232.65
			10	232.65
30/04/2025	15:49:23.234	3		231.35
			3	231.35
			3	231.35
30/04/2025	15:48:51.313	5		233.25
			5	233.25
			5	233.25
30/04/2025	15:47:35.543	1		231.80
			1	231.80
			1	231.80
30/04/2025	15:42:59.098	9		225.55
			9	225.55
			9	225.55
30/04/2025	15:41:52.245	21		227.75
			21	227.75
			21	227.75
30/04/2025	15:40:36.491	30		229.35
			30	229.35
			30	229.35
30/04/2025	15:40:14.344	10		227.90
			10	227.90
			10	227.90
30/04/2025	15:40:14.266	40		227.90
			40	227.90
			40	227.90
30/04/2025	15:39:41.203	31		227.05
			31	227.05
			31	227.05
30/04/2025	15:39:14.059	5		227.15
			5	227.15
			5	227.15
30/04/2025	15:37:23.438	3		225.50
			3	225.50
			3	225.50
30/04/2025	15:37:18.993	1		225.85
			1	225.85
			1	225.85
30/04/2025	15:36:42.073	5		224.35
			5	224.35
			5	224.35
30/04/2025	15:36:36.975	10		224.40
			10	224.40
			10	224.40
30/04/2025	15:36:35.332	1		225.05
			1	225.05
			1	225.05
30/04/2025	15:36:28.593	1		224.15
			1	224.15
			1	224.15
30/04/2025	15:36:18.335	1		225.40
			1	225.40
			1	225.40
30/04/2025	15:35:57.608	1		226.65
			1	226.65
			1	226.65
30/04/2025	15:34:39.490	10		227.95
			10	227.95
			10	227.95
30/04/2025	15:34:25.879	4		228.00
			4	228.00
			4	228.00
30/04/2025	15:33:56.355	25		227.15
			25	227.15
			25	227.15
30/04/2025	15:33:14.619	3		224.15
			3	224.15
			3	224.15
30/04/2025	15:33:10.187	1		224.05
			1	224.05
			1	224.05
30/04/2025	15:33:07.901	33		224.80
			33	224.80
			33	224.80
30/04/2025	15:32:56.309	9		225.85
			9	225.85
			9	225.85
30/04/2025	15:32:48.229	10		225.30
			10	225.30
			10	225.30
30/04/2025	15:32:45.293	25		224.15
			25	224.15
			25	224.15
30/04/2025	15:32:23.438	30		227.75
			30	227.75
			30	227.75
30/04/2025	15:32:23.351	100		226.05
			100	226.05
			5	226.05
			80	226.05
			10	226.05
			5	226.05
30/04/2025	15:26:16.656	5		217.10
			5	217.10
			5	217.10
30/04/2025	15:24:29.456	8		216.70
			8	216.70
			8	216.70
30/04/2025	15:23:44.031	2		216.70
			2	216.70
			2	216.70
30/04/2025	15:21:32.835	2		216.15
			2	216.15
			2	216.15
30/04/2025	15:20:54.954	1		216.60
			1	216.60
			1	216.60
30/04/2025	15:19:49.964	50		215.70
			50	215.70
			50	215.70
30/04/2025	15:19:07.001	2		217.10
			2	217.10
			2	217.10
30/04/2025	15:17:58.358	25		217.35
			25	217.35
			25	217.35
30/04/2025	15:17:29.324	10		216.60
			10	216.60
			10	216.60
30/04/2025	15:16:55.908	7		216.20
			7	216.20
			7	216.20
30/04/2025	15:15:51.350	10		216.55
			10	216.55
			10	216.55
30/04/2025	15:15:42.345	10		216.50
			10	216.50
			10	216.50
30/04/2025	15:15:08.865	4		216.95
			4	216.95
			4	216.95
30/04/2025	15:14:53.749	80		216.95
			80	216.95
			80	216.95
30/04/2025	15:14:17.051	30		216.40
			3	216.40
			27	216.40
			30	216.40
30/04/2025	15:13:53.620	100		218.75
			100	218.75
			100	218.75
30/04/2025	15:13:53.583	100		218.75
			100	218.75
			100	218.75
30/04/2025	15:13:53.346	16		217.00
			16	217.00
			16	217.00
30/04/2025	15:13:50.006	100		216.25
			100	216.25
			70	216.25
			30	216.25
30/04/2025	15:13:32.673	60		216.95
			60	216.95
			60	216.95
30/04/2025	15:12:22.075	10		214.05
			10	214.05
			10	214.05
30/04/2025	15:12:09.467	50		214.05
			50	214.05
			50	214.05
30/04/2025	15:12:05.007	10		212.80
			10	212.80
			10	212.80
30/04/2025	15:12:01.499	2		214.05
			2	214.05
			2	214.05
30/04/2025	15:10:40.408	1		212.75
			1	212.75
			1	212.75
30/04/2025	15:10:38.294	4		212.05
			4	212.05
			4	212.05
30/04/2025	15:10:18.469	1		212.80
			1	212.80
			1	212.80
30/04/2025	15:10:11.927	1		212.80
			1	212.80
			1	212.80
30/04/2025	15:09:59.453	4		213.00
			4	213.00
			4	213.00
30/04/2025	15:08:48.952	20		213.15
			20	213.15
			20	213.15
30/04/2025	15:08:09.820	81		212.10
			81	212.10
			81	212.10
30/04/2025	15:07:56.163	1		212.10
			1	212.10
			1	212.10
30/04/2025	15:07:25.620	9		212.10
			9	212.10
			9	212.10
30/04/2025	15:07:25.452	73		212.10
			73	212.10
			73	212.10
30/04/2025	15:07:07.092	5		213.50
			5	213.50
			5	213.50
30/04/2025	15:07:06.279	5		213.50
			5	213.50
			5	213.50
30/04/2025	15:06:27.380	22		213.90
			22	213.90
			22	213.90
30/04/2025	15:03:39.518	32		213.90
			32	213.90
			32	213.90
30/04/2025	15:03:13.902	45		213.85
			45	213.85
			45	213.85
30/04/2025	15:01:03.983	10		212.05
			10	212.05
			10	212.05
30/04/2025	14:57:20.628	47		212.00
			47	212.00
			47	212.00
30/04/2025	14:57:00.346	100		212.00
			100	212.00
			100	212.00
30/04/2025	14:56:57.590	3		212.00
			3	212.00
			3	212.00
30/04/2025	14:54:43.913	50		214.00
			50	214.00
			50	214.00
30/04/2025	14:53:52.774	50		214.05
			50	214.05
			50	214.05
30/04/2025	14:53:27.084	100		213.85
			100	213.85
			100	213.85
30/04/2025	14:53:24.213	3		213.85
			3	213.85
			3	213.85
30/04/2025	14:53:10.024	35		214.00
			35	214.00
			35	214.00
30/04/2025	14:53:06.451	5		214.00
			5	214.00
			5	214.00
30/04/2025	14:52:55.857	37		214.00
			37	214.00
			37	214.00
30/04/2025	14:52:55.704	100		214.00
			100	214.00
			100	214.00
30/04/2025	14:52:55.564	160		214.00
			25	214.00
			160	214.00
			35	214.00
			100	214.00
30/04/2025	14:52:27.751	100		214.00
			100	214.00
			100	214.00
30/04/2025	14:52:15.244	20		214.00
			20	214.00
			20	214.00
30/04/2025	14:52:09.907	6		211.95
			6	211.95
			6	211.95
30/04/2025	14:51:41.828	32		213.05
			32	213.05
			32	213.05
30/04/2025	14:51:18.465	6		213.10
			6	213.10
			6	213.10
30/04/2025	14:51:16.365	28		213.10
			28	213.10
			28	213.10
30/04/2025	14:50:54.212	24		212.40
			24	212.40
			24	212.40
30/04/2025	14:50:07.268	98		213.10
			98	213.10
			98	213.10
30/04/2025	14:49:32.691	100		213.15
			100	213.15
			100	213.15
30/04/2025	14:49:21.993	100		212.65
			100	212.65
			100	212.65
30/04/2025	14:48:45.468	100		211.05
			100	211.05
			100	211.05
30/04/2025	14:48:15.441	5		211.05
			5	211.05
			5	211.05
30/04/2025	14:47:59.057	5		211.00
			5	211.00
			5	211.00
30/04/2025	14:46:22.971	5		212.25
			5	212.25
			5	212.25
30/04/2025	14:45:47.607	1		211.85
			1	211.85
			1	211.85
30/04/2025	14:45:32.405	4		210.25
			4	210.25
			4	210.25
30/04/2025	14:45:22.755	1		212.30
			1	212.30
			1	212.30
30/04/2025	14:44:55.492	5		212.80
			5	212.80
			5	212.80
30/04/2025	14:44:53.074	3		212.85
			3	212.85
			3	212.85
30/04/2025	14:44:27.423	5		212.85
			5	212.85
			5	212.85
30/04/2025	14:44:10.916	5		212.00
			5	212.00
			5	212.00
30/04/2025	14:44:10.212	12		211.15
			12	211.15
			12	211.15
30/04/2025	14:44:08.497	1		211.15
			1	211.15
			1	211.15
30/04/2025	14:43:57.422	30		210.85
			30	210.85
			30	210.85
30/04/2025	14:43:43.830	1		212.80
			1	212.80
			1	212.80
30/04/2025	14:43:40.418	10		211.70
			10	211.70
			10	211.70
30/04/2025	14:43:27.740	4		210.00
			4	210.00
			4	210.00
30/04/2025	14:43:22.603	1		213.00
			1	213.00
			1	213.00
30/04/2025	14:43:19.983	1		213.00
			1	213.00
			1	213.00
30/04/2025	14:43:06.917	10		211.45
			10	211.45
			10	211.45
30/04/2025	14:42:56.536	1		213.75
			1	213.75
			1	213.75
30/04/2025	14:42:50.708	44		210.85
			44	210.85
			44	210.85
30/04/2025	14:42:46.053	100		213.85
			2	213.85
			15	213.85
			83	213.85
			100	213.85
30/04/2025	14:41:31.281	129		210.00
			103	210.00
			126	210.00
			3	210.00
			26	210.00
30/04/2025	14:40:34.627	100		211.25
			100	211.25
			100	211.25
30/04/2025	14:40:34.566	100		211.25
			100	211.25
			100	211.25
30/04/2025	14:40:34.478	5		211.25
			5	211.25
			5	211.25
30/04/2025	14:40:28.117	1		213.75
			1	213.75
			1	213.75
30/04/2025	14:40:21.175	3		212.05
			3	212.05
			3	212.05
30/04/2025	14:40:04.471	1		213.95
			1	213.95
			1	213.95
30/04/2025	14:40:03.406	35		213.95
			35	213.95
			35	213.95
30/04/2025	14:39:44.404	5		212.65
			5	212.65
			5	212.65
30/04/2025	14:38:42.732	10		214.40
			10	214.40
			10	214.40
30/04/2025	14:38:16.421	1		215.65
			1	215.65
			1	215.65
30/04/2025	14:37:20.836	13		215.60
			3	215.60
			13	215.60
			10	215.60
30/04/2025	14:37:19.877	1		215.60
			1	215.60
			1	215.60
30/04/2025	14:37:10.764	4		214.25
			4	214.25
			4	214.25
30/04/2025	14:36:43.019	36		214.95
			1	214.95
			35	214.95
			36	214.95
30/04/2025	14:36:28.612	100		214.95
			100	214.95
			100	214.95
30/04/2025	14:36:24.525	10		213.95
			10	213.95
			10	213.95
30/04/2025	14:36:09.030	1		214.95
			1	214.95
			1	214.95
30/04/2025	14:35:56.584	100		214.95
			100	214.95
			100	214.95
30/04/2025	14:35:09.452	3		213.50
			3	213.50
			3	213.50
30/04/2025	14:34:34.750	63		213.45
			9	213.45
			44	213.45
			63	213.45
			10	213.45
30/04/2025	14:34:11.778	102		213.45
			102	213.45
			1	213.45
			100	213.45
			1	213.45
30/04/2025	14:33:29.894	100		214.55
			12	214.55
			10	214.55
			14	214.55
			4	214.55
			100	214.55
			40	214.55
			20	214.55
30/04/2025	14:33:23.284	109		215.00
			100	215.00
			109	215.00
			9	215.00
30/04/2025	14:30:36.628	10		221.80
			10	221.80
			10	221.80
30/04/2025	14:29:18.699	100		220.80
			100	220.80
			100	220.80
30/04/2025	14:28:58.452	100		220.80
			100	220.80
			100	220.80
30/04/2025	14:28:50.718	44		222.25
			44	222.25
			44	222.25
30/04/2025	14:28:26.532	2		220.80
			2	220.80
			2	220.80
30/04/2025	14:28:23.532	3		220.35
			3	220.35
			3	220.35
30/04/2025	14:28:22.785	100		220.35
			100	220.35
			100	220.35
30/04/2025	14:27:38.790	50		221.15
			50	221.15
			50	221.15
30/04/2025	14:27:38.681	100		221.15
			100	221.15
			100	221.15
30/04/2025	14:27:28.136	10		220.30
			10	220.30
			10	220.30
30/04/2025	14:27:22.260	3		220.30
			3	220.30
			3	220.30
30/04/2025	14:26:40.109	25		220.00
			5	220.00
			25	220.00
			20	220.00
30/04/2025	14:26:20.572	60		220.00
			10	220.00
			10	220.00
			50	220.00
			50	220.00
30/04/2025	14:25:44.258	100		220.35
			100	220.35
			100	220.35
30/04/2025	14:25:41.374	5		220.30
			5	220.30
			5	220.30
30/04/2025	14:25:25.494	31		220.60
			31	220.60
			30	220.60
			1	220.60
30/04/2025	14:23:25.743	55		224.05
			5	224.05
			55	224.05
			50	224.05
30/04/2025	14:23:01.278	100		224.05
			100	224.05
			100	224.05
30/04/2025	14:23:01.210	7		224.05
			7	224.05
			4	224.05
			3	224.05
30/04/2025	14:21:20.975	100		225.55
			100	225.55
			100	225.55
30/04/2025	14:18:34.284	5		226.05
			5	226.05
			5	226.05
30/04/2025	14:15:22.379	4		227.80
			4	227.80
			4	227.80
30/04/2025	14:13:22.186	9		228.80
			9	228.80
			9	228.80
30/04/2025	14:10:31.310	100		227.95
			100	227.95
			100	227.95
30/04/2025	14:10:24.994	23		228.00
			23	228.00
			23	228.00
30/04/2025	14:10:24.877	100		227.95
			100	227.95
			20	227.95
			80	227.95
30/04/2025	14:10:02.970	50		228.80
			10	228.80
			40	228.80
			50	228.80
30/04/2025	14:09:21.875	100		228.80
			100	228.80
			100	228.80
30/04/2025	14:08:07.941	65		228.85
			65	228.85
			65	228.85
30/04/2025	14:08:07.570	85		228.85
			85	228.85
			85	228.85
30/04/2025	14:07:37.511	19		229.65
			13	229.65
			19	229.65
			3	229.65
			3	229.65
30/04/2025	14:07:11.842	115		229.65
			115	229.65
			100	229.65
			8	229.65
			3	229.65
			4	229.65
30/04/2025	14:03:38.122	100		228.85
			100	228.85
			100	228.85
30/04/2025	14:00:56.225	17		228.65
			17	228.65
			17	228.65
30/04/2025	14:00:32.935	5		228.00
			5	228.00
			5	228.00
30/04/2025	14:00:15.657	40		229.00
			40	229.00
			40	229.00
30/04/2025	14:00:15.626	23		229.15
			23	229.15
			23	229.15
30/04/2025	14:00:03.297	42		230.50
			42	230.50
			42	230.50
30/04/2025	14:00:03.095	100		230.50
			100	230.50
			100	230.50
30/04/2025	13:59:54.598	100		230.55
			100	230.55
			100	230.55
30/04/2025	13:59:33.815	100		230.45
			100	230.45
			100	230.45
30/04/2025	13:59:19.912	20		230.45
			20	230.45
			20	230.45
30/04/2025	13:58:05.927	40		229.70
			40	229.70
			40	229.70
30/04/2025	13:57:40.924	100		229.70
			100	229.70
			100	229.70
30/04/2025	13:57:40.679	107		229.70
			100	229.70
			7	229.70
			107	229.70
30/04/2025	13:57:01.040	100		229.00
			100	229.00
			100	229.00
30/04/2025	13:55:33.516	6		229.65
			6	229.65
			6	229.65
30/04/2025	13:54:56.484	10		229.55
			10	229.55
			10	229.55
30/04/2025	13:53:04.600	4		228.75
			4	228.75
			4	228.75
30/04/2025	13:53:04.552	22		228.75
			22	228.75
			22	228.75
30/04/2025	13:50:58.271	4		227.25
			4	227.25
			4	227.25
30/04/2025	13:49:53.915	1		226.95
			1	226.95
			1	226.95
30/04/2025	13:49:08.578	35		227.95
			35	227.95
			35	227.95
30/04/2025	13:48:39.465	5		227.95
			5	227.95
			5	227.95
30/04/2025	13:48:39.368	7		226.55
			7	226.55
			7	226.55
30/04/2025	13:48:01.293	11		226.60
			11	226.60
			11	226.60
30/04/2025	13:45:38.044	230		224.00
			230	224.00
			230	224.00
30/04/2025	13:44:55.094	45		225.00
			45	225.00
			45	225.00
30/04/2025	13:44:55.003	45		225.00
			45	225.00
			45	225.00
30/04/2025	13:43:27.440	9		228.35
			9	228.35
			9	228.35
30/04/2025	13:43:00.991	15		231.45
			15	231.45
			15	231.45
30/04/2025	13:42:53.408	44		231.45
			44	231.45
			44	231.45
30/04/2025	13:42:35.349	65		230.35
			65	230.35
			65	230.35
30/04/2025	13:42:34.746	1		230.35
			1	230.35
			1	230.35
30/04/2025	13:42:34.241	35		230.35
			35	230.35
			35	230.35
30/04/2025	13:42:34.142	1		230.35
			1	230.35
			1	230.35
30/04/2025	13:42:33.882	35		230.35
			35	230.35
			35	230.35
30/04/2025	13:42:33.539	3		230.35
			3	230.35
			3	230.35
30/04/2025	13:42:33.524	35		230.35
			35	230.35
			35	230.35
30/04/2025	13:42:33.472	25		230.35
			25	230.35
			25	230.35
30/04/2025	13:42:33.126	5		230.35
			5	230.35
			5	230.35
30/04/2025	13:42:32.945	4		230.35
			4	230.35
			4	230.35
30/04/2025	13:42:32.233	1		230.35
			1	230.35
			1	230.35
30/04/2025	13:42:30.225	100		230.35
			100	230.35
			100	230.35
30/04/2025	13:42:28.816	100		230.35
			100	230.35
			100	230.35
30/04/2025	13:42:28.015	11		230.35
			11	230.35
			11	230.35
30/04/2025	13:42:25.802	10		228.50
			10	228.50
			10	228.50
30/04/2025	13:41:17.592	31		230.35
			31	230.35
			31	230.35
30/04/2025	13:41:17.533	1		230.35
			1	230.35
			1	230.35

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
12AM ‘til 12AM

Today’s Leader

Rheinmetall AG

Bid: 1 490.00
Ask: 1 492.00
Volume: 94 368
+3.00%

Top 5 Turnover

Realtime Quotes
Last Update:
30/04/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice