Tradegate Exchange

Apple Inc.

394

334

180.46

Date	Time	Volume	Order Volume	Price
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
04/07/2025	10:17:54.407	9		180.60
			9	180.60
			3	180.60
			6	180.60
04/07/2025	10:16:19.710	6		180.86
			6	180.86
			6	180.86
04/07/2025	10:11:53.931	1		180.92
			1	180.92
			1	180.92
04/07/2025	10:10:50.778	45		180.92
			45	180.92
			45	180.92
04/07/2025	10:10:48.565	8		180.92
			8	180.92
			8	180.92
04/07/2025	10:10:41.488	1		180.92
			1	180.92
			1	180.92
04/07/2025	10:10:03.060	12		180.80
			12	180.80
			12	180.80
04/07/2025	10:06:15.820	5		180.98
			5	180.98
			5	180.98
04/07/2025	10:05:34.924	1		180.98
			1	180.98
			1	180.98
04/07/2025	10:03:48.695	5		181.02
			5	181.02
			5	181.02
04/07/2025	10:03:41.153	5		180.86
			5	180.86
			5	180.86
04/07/2025	10:03:23.262	2		181.02
			2	181.02
			2	181.02
04/07/2025	10:02:47.297	2		180.86
			2	180.86
			2	180.86
04/07/2025	10:01:23.736	27		181.02
			27	181.02
			27	181.02
04/07/2025	10:01:16.265	10		181.02
			10	181.02
			10	181.02
04/07/2025	09:56:04.166	3		180.80
			3	180.80
			3	180.80
04/07/2025	09:55:59.039	9		180.80
			9	180.80
			9	180.80
04/07/2025	09:55:17.758	111		180.94
			111	180.94
			111	180.94
04/07/2025	09:53:43.162	25		180.80
			25	180.80
			25	180.80
04/07/2025	09:53:09.895	3		180.80
			3	180.80
			3	180.80
04/07/2025	09:52:33.976	1		180.96
			1	180.96
			1	180.96
04/07/2025	09:51:50.383	5		180.96
			5	180.96
			5	180.96
04/07/2025	09:51:29.949	4		180.96
			4	180.96
			4	180.96
04/07/2025	09:51:21.021	13		180.72
			13	180.72
			13	180.72
04/07/2025	09:50:41.702	5		180.96
			5	180.96
			5	180.96
04/07/2025	09:49:35.794	27		180.94
			27	180.94
			27	180.94
04/07/2025	09:48:47.978	10		180.94
			10	180.94
			10	180.94
04/07/2025	09:48:12.249	1		180.72
			1	180.72
			1	180.72
04/07/2025	09:46:45.931	500		181.10
			500	181.10
			500	181.10
04/07/2025	09:46:03.637	200		181.00
			200	181.00
			200	181.00
04/07/2025	09:45:50.252	187		181.12
			187	181.12
			187	181.12
04/07/2025	09:44:08.282	2		181.00
			2	181.00
			2	181.00
04/07/2025	09:43:26.616	15		181.00
			15	181.00
			15	181.00
04/07/2025	09:43:03.088	2		181.00
			2	181.00
			2	181.00
04/07/2025	09:42:56.367	55		181.20
			55	181.20
			55	181.20
04/07/2025	09:42:54.057	55		181.20
			55	181.20
			55	181.20
04/07/2025	09:39:28.250	2		181.18
			2	181.18
			2	181.18
04/07/2025	09:38:59.543	2		180.94
			2	180.94
			2	180.94
04/07/2025	09:38:28.527	1		181.18
			1	181.18
			1	181.18
04/07/2025	09:38:07.593	1		181.16
			1	181.16
			1	181.16
04/07/2025	09:37:59.302	7		180.92
			7	180.92
			7	180.92
04/07/2025	09:37:39.795	1		181.06
			1	181.06
			1	181.06
04/07/2025	09:37:27.580	1		180.64
			1	180.64
			1	180.64
04/07/2025	09:36:18.126	500		180.86
			500	180.86
			500	180.86
04/07/2025	09:35:04.094	7		180.94
			7	180.94
			7	180.94
04/07/2025	09:34:30.576	9		180.94
			9	180.94
			9	180.94
04/07/2025	09:34:05.939	19		180.88
			19	180.88
			19	180.88
04/07/2025	09:33:41.397	12		181.02
			12	181.02
			12	181.02
04/07/2025	09:33:29.606	1		180.90
			1	180.90
			1	180.90
04/07/2025	09:32:52.661	30		181.12
			30	181.12
			30	181.12
04/07/2025	09:31:16.425	1		180.96
			1	180.96
			1	180.96
04/07/2025	09:30:48.953	501		181.04
			23	181.04
			8	181.04
			470	181.04
			1	181.04
			500	181.04
04/07/2025	09:30:00.639	500		181.06
			500	181.06
			500	181.06
04/07/2025	09:29:39.699	50		181.06
			50	181.06
			50	181.06
04/07/2025	09:28:55.072	30		181.18
			30	181.18
			30	181.18
04/07/2025	09:27:03.955	6		181.24
			6	181.24
			6	181.24
04/07/2025	09:24:58.744	6		181.06
			6	181.06
			6	181.06
04/07/2025	09:24:39.791	1		181.10
			1	181.10
			1	181.10
04/07/2025	09:24:34.188	10		181.10
			10	181.10
			10	181.10
04/07/2025	09:24:28.201	6		181.30
			6	181.30
			6	181.30
04/07/2025	09:22:31.118	22		181.02
			22	181.02
			22	181.02
04/07/2025	09:20:27.129	200		181.02
			200	181.02
			200	181.02
04/07/2025	09:20:17.038	25		181.02
			25	181.02
			25	181.02
04/07/2025	09:20:03.635	500		181.02
			500	181.02
			500	181.02
04/07/2025	09:19:07.022	5		181.06
			5	181.06
			5	181.06
04/07/2025	09:18:58.403	1		181.06
			1	181.06
			1	181.06
04/07/2025	09:18:32.277	2		181.06
			2	181.06
			2	181.06
04/07/2025	09:18:09.045	4		181.12
			4	181.12
			4	181.12
04/07/2025	09:16:46.096	21		181.12
			21	181.12
			21	181.12
04/07/2025	09:16:39.174	1		181.30
			1	181.30
			1	181.30
04/07/2025	09:14:14.855	300		181.08
			300	181.08
			300	181.08
04/07/2025	09:14:04.510	3		181.28
			3	181.28
			3	181.28
04/07/2025	09:13:23.556	11		181.30
			11	181.30
			11	181.30
04/07/2025	09:13:02.134	120		181.08
			120	181.08
			120	181.08
04/07/2025	09:12:38.115	2		181.08
			2	181.08
			2	181.08
04/07/2025	09:12:13.399	200		181.16
			100	181.16
			200	181.16
			100	181.16
04/07/2025	09:11:40.518	300		181.18
			300	181.18
			300	181.18
04/07/2025	09:11:36.369	300		181.18
			300	181.18
			300	181.18
04/07/2025	09:11:30.842	300		181.18
			300	181.18
			300	181.18
04/07/2025	09:11:27.908	300		181.18
			300	181.18
			300	181.18
04/07/2025	09:11:25.765	300		181.22
			300	181.22
			300	181.22
04/07/2025	09:11:17.808	300		181.20
			300	181.20
			300	181.20
04/07/2025	09:11:15.879	300		181.22
			300	181.22
			300	181.22
04/07/2025	09:10:15.921	300		181.18
			300	181.18
			300	181.18
04/07/2025	09:10:09.607	22		181.44
			22	181.44
			22	181.44
04/07/2025	09:09:58.291	2 207		181.30
			2 207	181.30
			2 207	181.30
04/07/2025	09:08:50.354	360		181.34
			360	181.34
			360	181.34
04/07/2025	09:08:00.413	500		181.32
			500	181.32
			500	181.32
04/07/2025	09:07:55.791	858		181.48
			858	181.48
			858	181.48
04/07/2025	09:07:24.957	500		181.50
			500	181.50
			500	181.50
04/07/2025	09:07:24.014	130		181.48
			130	181.48
			130	181.48
04/07/2025	09:07:23.734	6		181.62
			6	181.62
			6	181.62
04/07/2025	09:06:05.388	500		181.50
			500	181.50
			500	181.50
04/07/2025	09:05:57.127	1		181.54
			1	181.54
			1	181.54
04/07/2025	09:05:54.927	120		181.50
			120	181.50
			120	181.50
04/07/2025	09:05:52.552	3		181.54
			3	181.54
			3	181.54
04/07/2025	09:05:21.305	750		181.60
			75	181.60
			750	181.60
			675	181.60
04/07/2025	09:05:13.679	7		181.50
			7	181.50
			7	181.50
04/07/2025	09:04:31.327	860		181.60
			60	181.60
			800	181.60
			860	181.60
04/07/2025	09:04:00.823	300		181.62
			300	181.62
			300	181.62
04/07/2025	09:03:52.199	1		181.80
			1	181.80
			1	181.80
04/07/2025	09:01:51.194	5		181.80
			5	181.80
			5	181.80
04/07/2025	09:00:30.382	120		181.80
			120	181.80
			120	181.80
04/07/2025	09:00:23.205	4		181.80
			4	181.80
			4	181.80
04/07/2025	09:00:06.150	3		181.62
			3	181.62
			3	181.62
04/07/2025	08:58:07.064	97		181.80
			97	181.80
			97	181.80
04/07/2025	08:57:52.385	120		181.80
			120	181.80
			120	181.80
04/07/2025	08:57:41.404	1 111		181.80
			1 111	181.80
			1 111	181.80
04/07/2025	08:57:18.890	500		181.82
			500	181.82
			500	181.82
04/07/2025	08:54:58.750	10		181.82
			10	181.82
			10	181.82
04/07/2025	08:54:54.851	1		181.82
			1	181.82
			1	181.82
04/07/2025	08:54:39.353	1		181.90
			1	181.90
			1	181.90
04/07/2025	08:52:29.861	3		181.82
			3	181.82
			3	181.82
04/07/2025	08:51:52.785	6		181.82
			6	181.82
			6	181.82
04/07/2025	08:51:10.384	500		181.82
			500	181.82
			500	181.82
04/07/2025	08:50:37.358	4		181.90
			1	181.90
			3	181.90
			1	181.90
			3	181.90
04/07/2025	08:47:53.523	3		181.78
			3	181.78
			3	181.78
04/07/2025	08:47:08.654	1		181.90
			1	181.90
			1	181.90
04/07/2025	08:46:48.763	53		181.78
			53	181.78
			53	181.78
04/07/2025	08:46:45.655	55		181.78
			1	181.78
			55	181.78
			53	181.78
			1	181.78
04/07/2025	08:43:38.011	1		181.98
			1	181.98
			1	181.98
04/07/2025	08:42:45.203	10		181.98
			10	181.98
			10	181.98
04/07/2025	08:42:23.512	82		181.98
			81	181.98
			1	181.98
			60	181.98
			22	181.98
04/07/2025	08:39:47.403	33		181.98
			33	181.98
			33	181.98
04/07/2025	08:36:29.484	1 000		181.90
			547	181.90
			453	181.90
			1 000	181.90
04/07/2025	08:36:03.597	533		181.92
			33	181.92
			500	181.92
			533	181.92
04/07/2025	08:35:14.626	10		182.08
			10	182.08
			10	182.08
04/07/2025	08:32:09.171	1		181.92
			1	181.92
			1	181.92
04/07/2025	08:30:36.379	100		182.00
			100	182.00
			100	182.00
04/07/2025	08:30:25.706	300		182.02
			300	182.02
			300	182.02
04/07/2025	08:29:38.520	10		182.18
			10	182.18
			10	182.18
04/07/2025	08:28:00.065	1		181.92
			1	181.92
			1	181.92
04/07/2025	08:25:17.155	200		181.64
			200	181.64
			200	181.64
04/07/2025	08:25:11.381	200		181.64
			200	181.64
			200	181.64
04/07/2025	08:25:06.732	29		182.06
			29	182.06
			29	182.06
04/07/2025	08:24:59.651	25		182.00
			6	182.00
			25	182.00
			17	182.00
			2	182.00
04/07/2025	08:24:55.241	10		181.98
			10	181.98
			10	181.98
04/07/2025	08:24:32.449	1		181.90
			1	181.90
			1	181.90
04/07/2025	08:24:10.939	10		181.80
			10	181.80
			10	181.80
04/07/2025	08:24:05.264	200		181.50
			200	181.50
			200	181.50
04/07/2025	08:23:55.331	1 070		181.48
			1 070	181.48
			500	181.48
			500	181.48
			70	181.48
04/07/2025	08:22:10.996	150		181.22
			150	181.22
			150	181.22
04/07/2025	08:20:54.284	8		181.18
			8	181.18
			8	181.18
04/07/2025	08:15:54.925	37		181.18
			37	181.18
			37	181.18
04/07/2025	08:15:30.518	100		181.08
			100	181.08
			100	181.08
04/07/2025	08:14:29.009	20		181.08
			20	181.08
			20	181.08
04/07/2025	08:14:21.900	15		181.18
			15	181.18
			15	181.18
04/07/2025	08:14:04.586	1		181.18
			1	181.18
			1	181.18
04/07/2025	08:12:39.193	3		181.08
			3	181.08
			3	181.08
04/07/2025	08:10:30.718	7		181.02
			7	181.02
			7	181.02
04/07/2025	08:08:33.834	30		181.02
			30	181.02
			30	181.02
04/07/2025	08:08:27.240	22		181.18
			16	181.18
			6	181.18
			22	181.18
04/07/2025	08:06:47.836	20		181.18
			20	181.18
			20	181.18
04/07/2025	08:06:35.106	15		181.02
			15	181.02
			15	181.02
04/07/2025	08:05:57.834	1		181.02
			1	181.02
			1	181.02
04/07/2025	08:05:54.154	1		181.18
			1	181.18
			1	181.18
04/07/2025	08:05:49.572	225		181.02
			1	181.02
			1	181.02
			224	181.02
			223	181.02
			1	181.02
04/07/2025	08:04:15.836	300		181.00
			300	181.00
			300	181.00
04/07/2025	08:03:36.051	1		181.00
			1	181.00
			1	181.00
04/07/2025	08:03:29.314	3		180.94
			3	180.94
			3	180.94
04/07/2025	08:03:27.291	2		181.00
			2	181.00
			2	181.00
04/07/2025	08:02:46.823	1		181.00
			1	181.00
			1	181.00
04/07/2025	08:02:17.567	5		181.00
			5	181.00
			5	181.00
04/07/2025	08:01:55.831	1		180.90
			1	180.90
			1	180.90
04/07/2025	08:00:50.980	25		180.90
			25	180.90
			25	180.90
04/07/2025	08:00:19.088	20		181.18
			20	181.18
			20	181.18

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: 1 754.50
Ask: 1 755.50
Volume: 35 808
+3.29%

Top 5 Turnover

Realtime Quotes
Last Update:
04/07/2025 @ 13:20:43

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice