Tradegate Exchange

Apple Inc.

1146

1087

239.60

Date	Time	Volume	Order Volume	Price
26/11/2025	21:59:28.137	2		239.60
			2	239.60
			2	239.60
26/11/2025	21:58:44.971	25		239.45
			25	239.45
			25	239.45
26/11/2025	21:58:44.776	42		239.45
			42	239.45
			42	239.45
26/11/2025	21:58:44.603	42		239.45
			42	239.45
			42	239.45
26/11/2025	21:58:44.476	42		239.45
			42	239.45
			42	239.45
26/11/2025	21:58:44.302	42		239.45
			42	239.45
			42	239.45
26/11/2025	21:58:44.152	42		239.45
			42	239.45
			42	239.45
26/11/2025	21:58:43.955	42		239.45
			42	239.45
			42	239.45
26/11/2025	21:58:38.754	162		239.45
			120	239.45
			162	239.45
			42	239.45
26/11/2025	21:58:22.615	42		239.45
			42	239.45
			42	239.45
26/11/2025	21:57:00.988	41		239.65
			41	239.65
			41	239.65
26/11/2025	21:56:40.045	42		239.65
			42	239.65
			42	239.65
26/11/2025	21:55:38.403	5		239.40
			5	239.40
			5	239.40
26/11/2025	21:54:57.422	5		239.10
			5	239.10
			5	239.10
26/11/2025	21:49:56.093	42		239.85
			42	239.85
			42	239.85
26/11/2025	21:49:03.234	2		239.70
			2	239.70
			2	239.70
26/11/2025	21:48:30.994	1 000		239.70
			1 000	239.70
			1 000	239.70
26/11/2025	21:47:48.293	10		239.70
			10	239.70
			10	239.70
26/11/2025	21:45:21.794	35		239.85
			35	239.85
			35	239.85
26/11/2025	21:42:01.488	50		239.75
			50	239.75
			50	239.75
26/11/2025	21:41:29.092	20		239.60
			20	239.60
			20	239.60
26/11/2025	21:41:11.018	1		239.70
			1	239.70
			1	239.70
26/11/2025	21:40:00.782	8		239.60
			8	239.60
			8	239.60
26/11/2025	21:38:52.086	1		239.70
			1	239.70
			1	239.70
26/11/2025	21:33:34.787	3		239.70
			3	239.70
			3	239.70
26/11/2025	21:32:05.728	100		239.75
			100	239.75
			100	239.75
26/11/2025	21:31:59.655	25		239.75
			25	239.75
			25	239.75
26/11/2025	21:29:26.322	61		239.75
			61	239.75
			61	239.75
26/11/2025	21:28:44.884	1		239.85
			1	239.85
			1	239.85
26/11/2025	21:27:11.431	50		239.80
			50	239.80
			50	239.80
26/11/2025	21:26:54.480	2		239.75
			2	239.75
			2	239.75
26/11/2025	21:26:52.890	22		239.75
			22	239.75
			22	239.75
26/11/2025	21:25:29.972	4		239.90
			4	239.90
			4	239.90
26/11/2025	21:19:43.955	15		240.20
			15	240.20
			15	240.20
26/11/2025	21:16:02.113	1 500		240.40
			1 500	240.40
			1 500	240.40
26/11/2025	21:15:59.932	164		240.40
			162	240.40
			164	240.40
			2	240.40
26/11/2025	21:15:04.877	2		240.30
			2	240.30
			2	240.30
26/11/2025	21:14:35.366	5		240.30
			5	240.30
			5	240.30
26/11/2025	21:12:58.840	2		240.35
			2	240.35
			2	240.35
26/11/2025	21:11:40.958	1		240.45
			1	240.45
			1	240.45
26/11/2025	21:06:53.873	1		240.50
			1	240.50
			1	240.50
26/11/2025	21:05:58.419	250		240.50
			250	240.50
			250	240.50
26/11/2025	21:05:28.653	2		240.50
			2	240.50
			2	240.50
26/11/2025	21:03:27.405	10		240.35
			10	240.35
			10	240.35
26/11/2025	21:00:11.297	34		240.20
			34	240.20
			34	240.20
26/11/2025	20:59:38.688	20		240.05
			20	240.05
			20	240.05
26/11/2025	20:56:45.438	10		239.95
			10	239.95
			10	239.95
26/11/2025	20:55:06.812	40		240.00
			40	240.00
			40	240.00
26/11/2025	20:54:35.056	1		240.15
			1	240.15
			1	240.15
26/11/2025	20:54:17.766	1		240.10
			1	240.10
			1	240.10
26/11/2025	20:48:45.561	19		239.95
			19	239.95
			19	239.95
26/11/2025	20:48:35.356	1		240.05
			1	240.05
			1	240.05
26/11/2025	20:48:08.067	1		239.90
			1	239.90
			1	239.90
26/11/2025	20:46:35.225	1		240.05
			1	240.05
			1	240.05
26/11/2025	20:45:40.548	5		239.90
			5	239.90
			5	239.90
26/11/2025	20:42:36.802	84		240.10
			84	240.10
			84	240.10
26/11/2025	20:41:06.425	1		239.95
			1	239.95
			1	239.95
26/11/2025	20:41:02.448	3		239.85
			3	239.85
			3	239.85
26/11/2025	20:40:30.795	1		239.85
			1	239.85
			1	239.85
26/11/2025	20:40:12.553	2		240.00
			2	240.00
			2	240.00
26/11/2025	20:36:03.742	20		239.95
			20	239.95
			20	239.95
26/11/2025	20:35:47.523	2		240.05
			2	240.05
			2	240.05
26/11/2025	20:35:29.253	20		240.00
			20	240.00
			20	240.00
26/11/2025	20:35:20.745	5		240.05
			5	240.05
			5	240.05
26/11/2025	20:34:26.600	3		240.15
			3	240.15
			3	240.15
26/11/2025	20:33:16.367	5		240.10
			5	240.10
			5	240.10
26/11/2025	20:33:01.778	1		239.95
			1	239.95
			1	239.95
26/11/2025	20:33:00.700	3		239.95
			3	239.95
			3	239.95
26/11/2025	20:31:29.169	10		240.00
			10	240.00
			10	240.00
26/11/2025	20:30:05.390	1		240.05
			1	240.05
			1	240.05
26/11/2025	20:29:42.855	1		240.05
			1	240.05
			1	240.05
26/11/2025	20:29:12.710	10		240.05
			10	240.05
			10	240.05
26/11/2025	20:27:25.460	5		240.15
			5	240.15
			5	240.15
26/11/2025	20:26:31.504	40		240.05
			40	240.05
			40	240.05
26/11/2025	20:23:28.546	3		240.10
			3	240.10
			3	240.10
26/11/2025	20:23:19.493	2		240.15
			2	240.15
			2	240.15
26/11/2025	20:19:33.264	1		240.10
			1	240.10
			1	240.10
26/11/2025	20:19:07.213	7		240.10
			7	240.10
			7	240.10
26/11/2025	20:18:45.743	14		240.05
			14	240.05
			14	240.05
26/11/2025	20:17:52.019	16		240.05
			16	240.05
			16	240.05
26/11/2025	20:14:53.662	1		240.10
			1	240.10
			1	240.10
26/11/2025	20:14:30.102	10		240.00
			10	240.00
			10	240.00
26/11/2025	20:12:52.594	50		240.00
			50	240.00
			50	240.00
26/11/2025	20:12:35.045	24		239.95
			24	239.95
			24	239.95
26/11/2025	20:11:48.495	1		240.05
			1	240.05
			1	240.05
26/11/2025	20:09:09.492	1		239.85
			1	239.85
			1	239.85
26/11/2025	20:05:31.694	16		239.80
			16	239.80
			16	239.80
26/11/2025	20:04:10.338	1		240.05
			1	240.05
			1	240.05
26/11/2025	20:03:29.576	4		240.05
			4	240.05
			4	240.05
26/11/2025	20:03:14.883	1		240.10
			1	240.10
			1	240.10
26/11/2025	20:02:58.186	1		240.10
			1	240.10
			1	240.10
26/11/2025	20:02:40.281	42		240.00
			42	240.00
			42	240.00
26/11/2025	20:01:15.165	4		239.95
			4	239.95
			4	239.95
26/11/2025	20:00:46.149	1		239.85
			1	239.85
			1	239.85
26/11/2025	20:00:00.158	1		239.95
			1	239.95
			1	239.95
26/11/2025	19:59:15.498	1		239.95
			1	239.95
			1	239.95
26/11/2025	19:59:00.346	10		239.95
			10	239.95
			10	239.95
26/11/2025	19:58:51.846	1		239.85
			1	239.85
			1	239.85
26/11/2025	19:58:47.673	18		239.85
			18	239.85
			18	239.85
26/11/2025	19:55:30.471	4		239.90
			4	239.90
			4	239.90
26/11/2025	19:55:12.163	10		239.90
			10	239.90
			10	239.90
26/11/2025	19:54:20.613	10		239.90
			10	239.90
			10	239.90
26/11/2025	19:51:56.351	17		240.05
			17	240.05
			17	240.05
26/11/2025	19:51:30.120	20		240.00
			20	240.00
			20	240.00
26/11/2025	19:51:06.300	30		240.00
			30	240.00
			30	240.00
26/11/2025	19:50:06.748	1		240.10
			1	240.10
			1	240.10
26/11/2025	19:49:51.749	1		240.15
			1	240.15
			1	240.15
26/11/2025	19:49:37.482	326		239.95
			326	239.95
			326	239.95
26/11/2025	19:48:29.924	25		239.90
			25	239.90
			25	239.90
26/11/2025	19:44:13.059	1		239.90
			1	239.90
			1	239.90
26/11/2025	19:43:29.685	1		240.15
			1	240.15
			1	240.15
26/11/2025	19:43:21.528	5		240.20
			5	240.20
			5	240.20
26/11/2025	19:34:29.213	25		240.00
			25	240.00
			25	240.00
26/11/2025	19:33:12.329	9		240.00
			9	240.00
			9	240.00
26/11/2025	19:30:44.840	4		240.10
			4	240.10
			4	240.10
26/11/2025	19:30:38.985	37		240.15
			37	240.15
			37	240.15
26/11/2025	19:30:37.265	6		240.15
			6	240.15
			6	240.15
26/11/2025	19:30:34.764	4		240.15
			4	240.15
			4	240.15
26/11/2025	19:29:47.177	20		240.35
			20	240.35
			20	240.35
26/11/2025	19:28:35.981	1		240.45
			1	240.45
			1	240.45
26/11/2025	19:28:00.454	1		240.35
			1	240.35
			1	240.35
26/11/2025	19:25:58.081	3		240.35
			3	240.35
			3	240.35
26/11/2025	19:25:48.827	1		240.45
			1	240.45
			1	240.45
26/11/2025	19:25:12.749	22		240.35
			22	240.35
			22	240.35
26/11/2025	19:23:47.136	3		240.45
			3	240.45
			3	240.45
26/11/2025	19:22:23.766	8		240.25
			8	240.25
			8	240.25
26/11/2025	19:19:51.061	1		240.10
			1	240.10
			1	240.10
26/11/2025	19:19:28.656	12		239.95
			12	239.95
			12	239.95
26/11/2025	19:19:12.745	8		240.05
			8	240.05
			8	240.05
26/11/2025	19:15:34.229	3		240.40
			3	240.40
			3	240.40
26/11/2025	19:14:29.117	10		240.15
			10	240.15
			10	240.15
26/11/2025	19:11:12.541	200		240.00
			200	240.00
			200	240.00
26/11/2025	19:11:05.718	1		240.05
			1	240.05
			1	240.05
26/11/2025	19:10:45.891	50		240.10
			50	240.10
			50	240.10
26/11/2025	19:10:42.772	1		240.05
			1	240.05
			1	240.05
26/11/2025	19:09:13.073	42		240.50
			42	240.50
			42	240.50
26/11/2025	19:07:02.025	100		240.60
			100	240.60
			100	240.60
26/11/2025	19:07:01.180	10		240.55
			10	240.55
			10	240.55
26/11/2025	19:06:05.954	6		240.70
			6	240.70
			6	240.70
26/11/2025	19:01:03.650	35		240.45
			35	240.45
			35	240.45
26/11/2025	18:58:52.623	3		240.65
			3	240.65
			3	240.65
26/11/2025	18:58:26.163	5		240.55
			5	240.55
			5	240.55
26/11/2025	18:58:25.620	13		240.65
			13	240.65
			13	240.65
26/11/2025	18:57:42.541	1		240.50
			1	240.50
			1	240.50
26/11/2025	18:57:18.353	8		240.50
			8	240.50
			8	240.50
26/11/2025	18:56:52.019	1		240.65
			1	240.65
			1	240.65
26/11/2025	18:53:29.427	1		240.70
			1	240.70
			1	240.70
26/11/2025	18:53:29.195	12		240.70
			12	240.70
			12	240.70
26/11/2025	18:50:23.963	50		240.75
			50	240.75
			50	240.75
26/11/2025	18:50:09.285	15		240.85
			15	240.85
			15	240.85
26/11/2025	18:49:45.196	80		240.85
			80	240.85
			80	240.85
26/11/2025	18:49:28.383	2		240.75
			2	240.75
			2	240.75
26/11/2025	18:48:00.768	5		240.95
			5	240.95
			5	240.95
26/11/2025	18:47:41.834	1		240.95
			1	240.95
			1	240.95
26/11/2025	18:46:49.150	15		240.85
			15	240.85
			15	240.85
26/11/2025	18:46:28.754	3		240.85
			3	240.85
			3	240.85
26/11/2025	18:46:23.002	1		240.80
			1	240.80
			1	240.80
26/11/2025	18:46:12.042	2		240.90
			2	240.90
			2	240.90
26/11/2025	18:43:42.371	207		240.75
			207	240.75
			207	240.75
26/11/2025	18:42:02.261	1 000		240.65
			1 000	240.65
			1 000	240.65
26/11/2025	18:41:08.191	10		240.80
			10	240.80
			10	240.80
26/11/2025	18:40:15.764	3		240.65
			3	240.65
			3	240.65
26/11/2025	18:40:07.799	4		240.80
			4	240.80
			4	240.80
26/11/2025	18:39:07.536	1		240.85
			1	240.85
			1	240.85
26/11/2025	18:37:02.367	200		240.95
			200	240.95
			200	240.95
26/11/2025	18:36:59.379	1		240.95
			1	240.95
			1	240.95
26/11/2025	18:36:55.836	10		240.85
			10	240.85
			10	240.85
26/11/2025	18:36:44.713	2		240.90
			2	240.90
			2	240.90
26/11/2025	18:35:37.959	1 223		240.90
			1 223	240.90
			1 223	240.90
26/11/2025	18:35:07.307	1 500		240.90
			1 500	240.90
			1 500	240.90
26/11/2025	18:35:02.270	3		240.85
			3	240.85
			3	240.85
26/11/2025	18:34:46.887	1 500		240.90
			1 500	240.90
			1 500	240.90
26/11/2025	18:34:42.031	20		240.95
			20	240.95
			20	240.95
26/11/2025	18:34:15.637	1 500		240.85
			1 500	240.85
			1 500	240.85
26/11/2025	18:34:04.151	172		240.85
			172	240.85
			172	240.85
26/11/2025	18:33:28.606	2		240.85
			2	240.85
			2	240.85
26/11/2025	18:32:28.630	1 500		240.85
			1 500	240.85
			1 500	240.85
26/11/2025	18:25:53.349	1		240.85
			1	240.85
			1	240.85
26/11/2025	18:24:58.933	1		240.95
			1	240.95
			1	240.95
26/11/2025	18:24:30.790	10		240.90
			10	240.90
			10	240.90
26/11/2025	18:22:57.289	60		240.90
			60	240.90
			60	240.90
26/11/2025	18:22:53.537	2		240.80
			2	240.80
			2	240.80
26/11/2025	18:22:42.798	2		240.90
			2	240.90
			2	240.90
26/11/2025	18:20:33.790	280		240.95
			280	240.95
			280	240.95
26/11/2025	18:20:16.873	50		240.70
			50	240.70
			50	240.70
26/11/2025	18:17:00.357	2		240.85
			2	240.85
			2	240.85
26/11/2025	18:14:39.791	10		240.95
			10	240.95
			10	240.95
26/11/2025	18:14:37.615	1		240.95
			1	240.95
			1	240.95
26/11/2025	18:14:37.312	40		240.80
			40	240.80
			40	240.80
26/11/2025	18:13:31.834	20		241.00
			20	241.00
			20	241.00
26/11/2025	18:13:00.567	21		240.90
			21	240.90
			21	240.90
26/11/2025	18:11:56.463	12		240.85
			12	240.85
			12	240.85
26/11/2025	18:11:12.813	1		240.90
			1	240.90
			1	240.90
26/11/2025	18:08:41.281	100		240.80
			100	240.80
			100	240.80
26/11/2025	18:07:31.108	23		240.85
			23	240.85
			23	240.85
26/11/2025	18:07:01.804	1		241.00
			1	241.00
			1	241.00
26/11/2025	18:06:30.113	10		241.00
			10	241.00
			10	241.00
26/11/2025	18:05:11.766	50		240.95
			50	240.95
			50	240.95
26/11/2025	18:03:41.701	30		241.05
			30	241.05
			30	241.05
26/11/2025	18:02:11.744	24		240.95
			24	240.95
			24	240.95
26/11/2025	18:01:45.061	35		241.00
			35	241.00
			35	241.00
26/11/2025	18:00:25.299	11		240.90
			11	240.90
			11	240.90
26/11/2025	18:00:07.418	470		240.90
			470	240.90
			470	240.90
26/11/2025	17:59:48.935	150		240.90
			150	240.90
			150	240.90
26/11/2025	17:57:33.345	50		241.05
			50	241.05
			50	241.05
26/11/2025	17:57:12.194	80		241.05
			80	241.05
			80	241.05
26/11/2025	17:57:05.328	2		241.15
			2	241.15
			2	241.15
26/11/2025	17:56:44.299	1		241.00
			1	241.00
			1	241.00
26/11/2025	17:56:43.014	40		241.00
			40	241.00
			40	241.00
26/11/2025	17:56:42.117	4		241.00
			4	241.00
			4	241.00
26/11/2025	17:56:34.489	6		241.05
			6	241.05
			6	241.05
26/11/2025	17:56:32.891	5		241.05
			5	241.05
			5	241.05
26/11/2025	17:56:32.628	1		241.05
			1	241.05
			1	241.05
26/11/2025	17:54:19.137	18		240.95
			18	240.95
			18	240.95
26/11/2025	17:53:28.594	300		241.00
			300	241.00
			300	241.00
26/11/2025	17:53:22.811	1		240.95
			1	240.95
			1	240.95
26/11/2025	17:52:58.826	34		240.95
			34	240.95
			34	240.95
26/11/2025	17:51:56.314	10		241.10
			10	241.10
			10	241.10
26/11/2025	17:51:10.759	2		241.00
			2	241.00
			2	241.00
26/11/2025	17:50:01.070	500		241.10
			500	241.10
			500	241.10
26/11/2025	17:49:28.306	21		241.05
			21	241.05
			21	241.05
26/11/2025	17:49:26.068	6		241.05
			6	241.05
			6	241.05
26/11/2025	17:48:36.027	1		241.15
			1	241.15
			1	241.15
26/11/2025	17:48:21.931	2		241.00
			2	241.00
			2	241.00
26/11/2025	17:45:14.633	42		241.05
			42	241.05
			42	241.05
26/11/2025	17:45:10.226	3		241.05
			3	241.05
			3	241.05
26/11/2025	17:44:18.104	2		241.05
			2	241.05
			2	241.05
26/11/2025	17:43:40.592	2		240.90
			2	240.90
			2	240.90
26/11/2025	17:43:37.626	10		241.00
			10	241.00
			10	241.00
26/11/2025	17:43:07.502	2		240.95
			2	240.95
			2	240.95
26/11/2025	17:40:43.561	1		240.65
			1	240.65
			1	240.65
26/11/2025	17:38:11.990	13		240.75
			13	240.75
			13	240.75
26/11/2025	17:38:02.345	1		240.75
			1	240.75
			1	240.75
26/11/2025	17:37:04.914	10		240.65
			10	240.65
			10	240.65
26/11/2025	17:36:25.697	4		240.75
			4	240.75
			4	240.75
26/11/2025	17:35:26.329	41		240.70
			41	240.70
			41	240.70
26/11/2025	17:35:19.386	10		240.70
			10	240.70
			10	240.70
26/11/2025	17:35:15.047	1		240.60
			1	240.60
			1	240.60
26/11/2025	17:33:42.211	50		240.65
			50	240.65
			50	240.65
26/11/2025	17:33:37.701	3		240.50
			3	240.50
			3	240.50
26/11/2025	17:33:36.053	30		240.45
			30	240.45
			30	240.45
26/11/2025	17:32:43.353	9		240.45
			9	240.45
			9	240.45
26/11/2025	17:31:25.551	2		240.45
			2	240.45
			2	240.45
26/11/2025	17:31:21.828	11		240.50
			11	240.50
			11	240.50
26/11/2025	17:30:58.874	134		240.55
			134	240.55
			134	240.55
26/11/2025	17:29:32.001	10		240.60
			10	240.60
			10	240.60
26/11/2025	17:29:20.580	8		240.55
			8	240.55
			8	240.55
26/11/2025	17:29:01.975	18		240.55
			18	240.55
			18	240.55
26/11/2025	17:28:57.630	3		240.50
			3	240.50
			3	240.50
26/11/2025	17:28:31.854	1		240.60
			1	240.60
			1	240.60
26/11/2025	17:28:23.103	1		240.60
			1	240.60
			1	240.60
26/11/2025	17:27:28.830	1		240.65
			1	240.65
			1	240.65
26/11/2025	17:26:46.307	1		240.65
			1	240.65
			1	240.65
26/11/2025	17:25:51.852	4		240.60
			4	240.60
			4	240.60
26/11/2025	17:24:11.886	100		240.50
			100	240.50
			100	240.50
26/11/2025	17:23:48.863	15		240.40
			15	240.40
			15	240.40
26/11/2025	17:23:28.316	8		240.55
			8	240.55
			8	240.55
26/11/2025	17:23:25.911	51		240.55
			51	240.55
			51	240.55
26/11/2025	17:23:18.060	40		240.55
			40	240.55
			40	240.55
26/11/2025	17:20:22.620	30		240.30
			30	240.30
			30	240.30
26/11/2025	17:18:47.917	1		240.35
			1	240.35
			1	240.35
26/11/2025	17:17:43.191	10		240.25
			10	240.25
			10	240.25
26/11/2025	17:17:12.889	5		240.20
			5	240.20
			5	240.20
26/11/2025	17:16:37.525	85		240.35
			85	240.35
			85	240.35
26/11/2025	17:16:37.315	1		240.35
			1	240.35
			1	240.35
26/11/2025	17:16:28.769	3		240.30
			3	240.30
			3	240.30
26/11/2025	17:16:12.165	1		240.40
			1	240.40
			1	240.40
26/11/2025	17:14:43.374	10		240.35
			10	240.35
			10	240.35
26/11/2025	17:14:39.347	97		240.30
			97	240.30
			97	240.30
26/11/2025	17:14:32.973	15		240.40
			15	240.40
			15	240.40
26/11/2025	17:13:54.129	150		240.20
			150	240.20
			150	240.20
26/11/2025	17:12:59.919	500		240.15
			500	240.15
			500	240.15
26/11/2025	17:12:19.714	1		240.20
			1	240.20
			1	240.20
26/11/2025	17:12:15.080	10		240.15
			10	240.15
			10	240.15
26/11/2025	17:11:56.677	10		240.10
			10	240.10
			10	240.10
26/11/2025	17:11:22.710	10		240.15
			10	240.15
			10	240.15
26/11/2025	17:11:08.791	75		240.05
			75	240.05
			75	240.05
26/11/2025	17:11:07.716	17		240.05
			17	240.05
			17	240.05
26/11/2025	17:10:36.909	5		240.05
			5	240.05
			5	240.05
26/11/2025	17:09:55.275	10		240.00
			10	240.00
			10	240.00
26/11/2025	17:08:44.362	10		239.90
			10	239.90
			10	239.90
26/11/2025	17:08:07.615	20		239.90
			20	239.90
			20	239.90
26/11/2025	17:07:47.070	3		239.95
			3	239.95
			3	239.95
26/11/2025	17:07:10.898	3		239.95
			3	239.95
			3	239.95
26/11/2025	17:07:04.505	15		239.85
			15	239.85
			15	239.85
26/11/2025	17:05:25.185	2		239.75
			2	239.75
			2	239.75
26/11/2025	17:04:15.597	11		239.85
			11	239.85
			11	239.85
26/11/2025	17:03:26.067	1		239.80
			1	239.80
			1	239.80
26/11/2025	17:01:32.197	9		239.90
			9	239.90
			9	239.90
26/11/2025	17:01:23.988	1		240.00
			1	240.00
			1	240.00
26/11/2025	17:00:43.430	20		239.85
			20	239.85
			20	239.85
26/11/2025	17:00:09.134	100		240.00
			100	240.00
			100	240.00
26/11/2025	16:59:40.760	5		240.00
			5	240.00
			5	240.00
26/11/2025	16:59:11.420	12		240.05
			12	240.05
			12	240.05
26/11/2025	16:58:33.418	50		240.00
			50	240.00
			50	240.00
26/11/2025	16:57:49.447	40		240.00
			40	240.00
			40	240.00
26/11/2025	16:56:53.793	150		240.05
			150	240.05
			150	240.05
26/11/2025	16:54:55.863	50		239.80
			50	239.80
			50	239.80
26/11/2025	16:54:47.157	10		239.80
			10	239.80
			10	239.80
26/11/2025	16:54:13.186	1		239.85
			1	239.85
			1	239.85
26/11/2025	16:54:06.541	1		239.90
			1	239.90
			1	239.90
26/11/2025	16:53:53.853	1		239.75
			1	239.75
			1	239.75
26/11/2025	16:53:51.932	42		239.70
			42	239.70
			42	239.70
26/11/2025	16:53:49.967	4		239.75
			4	239.75
			4	239.75
26/11/2025	16:52:14.888	40		239.65
			40	239.65
			40	239.65
26/11/2025	16:51:22.629	15		239.30
			15	239.30
			15	239.30
26/11/2025	16:50:46.164	19		239.15
			19	239.15
			19	239.15
26/11/2025	16:50:12.339	20		239.00
			20	239.00
			20	239.00
26/11/2025	16:48:31.517	51		239.10
			51	239.10
			51	239.10
26/11/2025	16:48:27.872	3		239.00
			3	239.00
			3	239.00
26/11/2025	16:48:12.009	50		239.00
			50	239.00
			50	239.00
26/11/2025	16:48:05.333	1		239.00
			1	239.00
			1	239.00
26/11/2025	16:47:30.050	23		238.95
			23	238.95
			23	238.95
26/11/2025	16:45:52.984	5		239.25
			5	239.25
			5	239.25
26/11/2025	16:45:25.400	21		239.25
			21	239.25
			21	239.25
26/11/2025	16:43:48.104	30		239.30
			30	239.30
			30	239.30
26/11/2025	16:43:25.529	10		239.40
			10	239.40
			10	239.40
26/11/2025	16:43:09.395	1		239.35
			1	239.35
			1	239.35
26/11/2025	16:42:56.553	25		239.25
			25	239.25
			25	239.25
26/11/2025	16:42:45.484	4		239.20
			4	239.20
			4	239.20
26/11/2025	16:41:38.916	1		239.30
			1	239.30
			1	239.30
26/11/2025	16:41:19.282	5		239.20
			5	239.20
			5	239.20
26/11/2025	16:40:59.092	10		239.25
			10	239.25
			10	239.25
26/11/2025	16:40:43.165	19		239.25
			19	239.25
			19	239.25
26/11/2025	16:38:35.958	1		239.55
			1	239.55
			1	239.55
26/11/2025	16:38:25.129	28		239.45
			28	239.45
			28	239.45
26/11/2025	16:38:14.621	2		239.40
			2	239.40
			2	239.40
26/11/2025	16:38:10.603	5		239.40
			5	239.40
			5	239.40
26/11/2025	16:37:59.874	20		239.45
			20	239.45
			20	239.45
26/11/2025	16:37:05.876	1		239.60
			1	239.60
			1	239.60
26/11/2025	16:36:33.672	1		239.55
			1	239.55
			1	239.55
26/11/2025	16:35:35.616	1		239.65
			1	239.65
			1	239.65
26/11/2025	16:35:23.331	1		239.50
			1	239.50
			1	239.50

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: 1 500.50
Ask: 1 510.00
Volume: 65 974
+1.76%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
26/11/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice