Tradegate Exchange

Apple Inc.

1048

935

230.85

Date	Time	Volume	Order Volume	Price
18/11/2025	17:35:12.248	20		230.85
			20	230.85
			20	230.85
18/11/2025	17:35:08.012	57		230.85
			57	230.85
			57	230.85
18/11/2025	17:35:03.935	10		230.85
			10	230.85
			10	230.85
18/11/2025	17:34:53.896	10		231.00
			10	231.00
			10	231.00
18/11/2025	17:34:12.532	10		231.20
			10	231.20
			10	231.20
18/11/2025	17:32:29.489	1		231.30
			1	231.30
			1	231.30
18/11/2025	17:32:07.937	300		231.45
			300	231.45
			300	231.45
18/11/2025	17:31:42.207	300		231.40
			300	231.40
			300	231.40
18/11/2025	17:31:41.679	40		231.40
			40	231.40
			40	231.40
18/11/2025	17:30:57.101	20		231.15
			20	231.15
			20	231.15
18/11/2025	17:29:54.392	1		231.40
			1	231.40
			1	231.40
18/11/2025	17:29:22.507	3		231.65
			3	231.65
			3	231.65
18/11/2025	17:28:29.168	3		231.30
			3	231.30
			3	231.30
18/11/2025	17:28:19.350	40		231.30
			40	231.30
			40	231.30
18/11/2025	17:27:29.159	8		231.25
			8	231.25
			8	231.25
18/11/2025	17:27:24.141	1		231.35
			1	231.35
			1	231.35
18/11/2025	17:27:03.787	4		231.30
			4	231.30
			4	231.30
18/11/2025	17:27:03.504	1		231.35
			1	231.35
			1	231.35
18/11/2025	17:26:17.608	55		231.15
			55	231.15
			55	231.15
18/11/2025	17:25:44.412	1		231.15
			1	231.15
			1	231.15
18/11/2025	17:25:34.452	1		231.20
			1	231.20
			1	231.20
18/11/2025	17:24:57.819	2		231.15
			2	231.15
			2	231.15
18/11/2025	17:24:07.913	25		231.20
			25	231.20
			25	231.20
18/11/2025	17:23:07.971	30		231.15
			30	231.15
			30	231.15
18/11/2025	17:22:20.197	22		231.20
			22	231.20
			22	231.20
18/11/2025	17:20:32.962	230		231.00
			230	231.00
			230	231.00
18/11/2025	17:20:06.150	1 010		231.00
			10	231.00
			1 010	231.00
			1 000	231.00
18/11/2025	17:19:13.732	15		230.85
			15	230.85
			15	230.85
18/11/2025	17:19:07.377	6		230.80
			6	230.80
			6	230.80
18/11/2025	17:18:28.132	1		230.70
			1	230.70
			1	230.70
18/11/2025	17:18:19.002	4		230.50
			4	230.50
			4	230.50
18/11/2025	17:17:51.965	15		230.45
			15	230.45
			15	230.45
18/11/2025	17:16:17.857	4		230.65
			4	230.65
			4	230.65
18/11/2025	17:13:47.202	12		230.85
			12	230.85
			12	230.85
18/11/2025	17:13:39.009	5		230.90
			5	230.90
			5	230.90
18/11/2025	17:13:06.903	2		230.90
			2	230.90
			2	230.90
18/11/2025	17:12:10.624	4		230.75
			4	230.75
			4	230.75
18/11/2025	17:12:08.756	5		230.70
			5	230.70
			5	230.70
18/11/2025	17:11:39.116	51		230.65
			51	230.65
			51	230.65
18/11/2025	17:09:49.614	1		230.30
			1	230.30
			1	230.30
18/11/2025	17:09:24.686	100		230.25
			100	230.25
			100	230.25
18/11/2025	17:08:25.204	10		230.10
			10	230.10
			10	230.10
18/11/2025	17:08:22.751	5		230.10
			5	230.10
			5	230.10
18/11/2025	17:08:15.325	3		230.10
			3	230.10
			3	230.10
18/11/2025	17:06:37.457	10		229.65
			10	229.65
			10	229.65
18/11/2025	17:05:58.392	1		229.85
			1	229.85
			1	229.85
18/11/2025	17:05:25.348	1		230.00
			1	230.00
			1	230.00
18/11/2025	17:05:23.992	286		229.85
			286	229.85
			286	229.85
18/11/2025	17:05:21.773	47		229.90
			47	229.90
			47	229.90
18/11/2025	17:05:05.925	1		229.95
			1	229.95
			1	229.95
18/11/2025	17:05:00.597	9		229.80
			9	229.80
			9	229.80
18/11/2025	17:04:46.674	75		229.80
			75	229.80
			75	229.80
18/11/2025	17:04:18.335	1		229.95
			1	229.95
			1	229.95
18/11/2025	17:03:57.905	1		229.80
			1	229.80
			1	229.80
18/11/2025	17:03:32.557	6		229.75
			6	229.75
			6	229.75
18/11/2025	17:02:43.402	1		229.80
			1	229.80
			1	229.80
18/11/2025	17:01:18.615	1		230.05
			1	230.05
			1	230.05
18/11/2025	17:01:05.634	17		230.15
			17	230.15
			17	230.15
18/11/2025	17:00:49.739	45		230.20
			45	230.20
			45	230.20
18/11/2025	17:00:36.625	50		230.15
			50	230.15
			50	230.15
18/11/2025	17:00:10.197	3		230.05
			3	230.05
			3	230.05
18/11/2025	17:00:09.240	7		230.05
			7	230.05
			7	230.05
18/11/2025	17:00:00.539	1		230.10
			1	230.10
			1	230.10
18/11/2025	16:59:58.528	11		230.15
			11	230.15
			11	230.15
18/11/2025	16:59:34.724	100		230.05
			100	230.05
			100	230.05
18/11/2025	16:59:21.814	5		230.25
			5	230.25
			5	230.25
18/11/2025	16:58:43.775	4		230.20
			4	230.20
			4	230.20
18/11/2025	16:57:15.364	8		230.25
			8	230.25
			8	230.25
18/11/2025	16:57:01.570	40		230.15
			40	230.15
			40	230.15
18/11/2025	16:55:31.751	8		230.40
			8	230.40
			8	230.40
18/11/2025	16:54:46.157	30		230.20
			30	230.20
			30	230.20
18/11/2025	16:54:23.935	20		230.10
			20	230.10
			20	230.10
18/11/2025	16:51:12.426	1		230.25
			1	230.25
			1	230.25
18/11/2025	16:50:59.452	1		230.20
			1	230.20
			1	230.20
18/11/2025	16:50:58.168	15		230.15
			15	230.15
			15	230.15
18/11/2025	16:50:02.948	531		230.35
			531	230.35
			531	230.35
18/11/2025	16:49:58.195	4		230.45
			4	230.45
			4	230.45
18/11/2025	16:49:49.735	10		230.40
			10	230.40
			10	230.40
18/11/2025	16:49:32.541	109		230.35
			109	230.35
			109	230.35
18/11/2025	16:49:28.718	2		230.45
			2	230.45
			2	230.45
18/11/2025	16:49:17.871	120		230.40
			120	230.40
			120	230.40
18/11/2025	16:49:12.501	60		230.40
			60	230.40
			60	230.40
18/11/2025	16:48:36.348	1		230.60
			1	230.60
			1	230.60
18/11/2025	16:48:05.681	1		230.60
			1	230.60
			1	230.60
18/11/2025	16:48:02.257	1		230.50
			1	230.50
			1	230.50
18/11/2025	16:47:13.653	12		230.75
			12	230.75
			12	230.75
18/11/2025	16:45:41.425	2		230.80
			2	230.80
			2	230.80
18/11/2025	16:45:35.411	25		230.80
			25	230.80
			25	230.80
18/11/2025	16:42:56.472	13		230.25
			13	230.25
			13	230.25
18/11/2025	16:42:44.337	5		230.30
			5	230.30
			5	230.30
18/11/2025	16:41:25.761	4		230.20
			4	230.20
			4	230.20
18/11/2025	16:40:39.549	3		230.10
			3	230.10
			3	230.10
18/11/2025	16:40:13.086	1		230.15
			1	230.15
			1	230.15
18/11/2025	16:40:01.810	8		230.35
			8	230.35
			8	230.35
18/11/2025	16:39:20.169	4		230.15
			4	230.15
			4	230.15
18/11/2025	16:39:18.361	1		230.25
			1	230.25
			1	230.25
18/11/2025	16:39:15.850	4		230.15
			4	230.15
			4	230.15
18/11/2025	16:39:05.979	1		230.35
			1	230.35
			1	230.35
18/11/2025	16:39:04.162	280		230.30
			280	230.30
			280	230.30
18/11/2025	16:39:02.066	1		230.40
			1	230.40
			1	230.40
18/11/2025	16:38:54.509	1		230.55
			1	230.55
			1	230.55
18/11/2025	16:38:40.633	1		230.45
			1	230.45
			1	230.45
18/11/2025	16:38:26.850	2		230.45
			2	230.45
			2	230.45
18/11/2025	16:38:14.871	1		230.50
			1	230.50
			1	230.50
18/11/2025	16:38:05.159	1		230.35
			1	230.35
			1	230.35
18/11/2025	16:38:02.899	1		230.45
			1	230.45
			1	230.45
18/11/2025	16:38:02.604	1		230.35
			1	230.35
			1	230.35
18/11/2025	16:37:50.342	6		230.25
			6	230.25
			6	230.25
18/11/2025	16:37:39.557	3		230.55
			3	230.55
			3	230.55
18/11/2025	16:37:30.093	1		230.65
			1	230.65
			1	230.65
18/11/2025	16:37:10.566	8		230.60
			8	230.60
			8	230.60
18/11/2025	16:36:53.479	1		230.55
			1	230.55
			1	230.55
18/11/2025	16:36:50.756	15		230.50
			15	230.50
			15	230.50
18/11/2025	16:36:48.049	2		230.55
			2	230.55
			2	230.55
18/11/2025	16:36:44.500	4		230.55
			4	230.55
			4	230.55
18/11/2025	16:36:37.205	81		230.45
			81	230.45
			81	230.45
18/11/2025	16:36:33.731	225		230.60
			225	230.60
			225	230.60
18/11/2025	16:36:15.628	18		230.45
			18	230.45
			18	230.45
18/11/2025	16:35:55.670	162		230.55
			162	230.55
			162	230.55
18/11/2025	16:35:54.925	1		230.60
			1	230.60
			1	230.60
18/11/2025	16:35:39.731	3		230.60
			3	230.60
			3	230.60
18/11/2025	16:35:39.630	1		230.65
			1	230.65
			1	230.65
18/11/2025	16:35:29.972	1		230.65
			1	230.65
			1	230.65
18/11/2025	16:35:25.143	1		230.65
			1	230.65
			1	230.65
18/11/2025	16:35:19.495	20		230.55
			20	230.55
			20	230.55
18/11/2025	16:35:13.466	1		230.75
			1	230.75
			1	230.75
18/11/2025	16:35:01.999	1		230.85
			1	230.85
			1	230.85
18/11/2025	16:35:01.897	100		230.85
			100	230.85
			100	230.85
18/11/2025	16:34:48.172	15		230.85
			15	230.85
			15	230.85
18/11/2025	16:34:22.974	1		230.85
			1	230.85
			1	230.85
18/11/2025	16:34:17.774	2		230.80
			2	230.80
			2	230.80
18/11/2025	16:33:00.195	27		231.00
			27	231.00
			27	231.00
18/11/2025	16:32:52.696	60		230.85
			60	230.85
			60	230.85
18/11/2025	16:32:48.190	1		230.95
			1	230.95
			1	230.95
18/11/2025	16:32:45.857	250		230.95
			250	230.95
			250	230.95
18/11/2025	16:32:22.461	50		230.70
			50	230.70
			50	230.70
18/11/2025	16:32:09.666	1		230.50
			1	230.50
			1	230.50
18/11/2025	16:31:46.325	43		230.85
			43	230.85
			43	230.85
18/11/2025	16:31:33.214	3		230.80
			3	230.80
			3	230.80
18/11/2025	16:30:59.274	4		230.80
			4	230.80
			4	230.80
18/11/2025	16:30:42.355	20		230.95
			20	230.95
			20	230.95
18/11/2025	16:30:18.473	1		230.80
			1	230.80
			1	230.80
18/11/2025	16:30:11.299	100		230.70
			100	230.70
			100	230.70
18/11/2025	16:30:01.467	2		230.60
			2	230.60
			2	230.60
18/11/2025	16:29:55.873	5		230.55
			5	230.55
			5	230.55
18/11/2025	16:28:48.212	1		230.45
			1	230.45
			1	230.45
18/11/2025	16:28:40.676	500		230.50
			500	230.50
			500	230.50
18/11/2025	16:28:33.971	150		230.55
			150	230.55
			150	230.55
18/11/2025	16:28:12.880	5		230.75
			5	230.75
			5	230.75
18/11/2025	16:28:10.874	1		230.80
			1	230.80
			1	230.80
18/11/2025	16:28:08.809	30		230.75
			30	230.75
			30	230.75
18/11/2025	16:28:01.170	12		230.75
			12	230.75
			12	230.75
18/11/2025	16:27:55.423	3		230.90
			3	230.90
			3	230.90
18/11/2025	16:27:50.823	10		230.85
			10	230.85
			10	230.85
18/11/2025	16:27:36.423	26		230.70
			26	230.70
			26	230.70
18/11/2025	16:27:26.305	6		230.55
			6	230.55
			6	230.55
18/11/2025	16:27:23.156	3		230.45
			3	230.45
			3	230.45
18/11/2025	16:27:07.352	6		230.60
			6	230.60
			6	230.60
18/11/2025	16:26:39.500	280		230.85
			280	230.85
			280	230.85
18/11/2025	16:26:02.080	1		230.75
			1	230.75
			1	230.75
18/11/2025	16:26:01.875	150		230.60
			150	230.60
			150	230.60
18/11/2025	16:25:57.739	10		230.60
			10	230.60
			10	230.60
18/11/2025	16:25:53.654	3		230.50
			3	230.50
			3	230.50
18/11/2025	16:25:37.331	1		230.55
			1	230.55
			1	230.55
18/11/2025	16:25:36.034	34		230.60
			34	230.60
			34	230.60
18/11/2025	16:24:54.934	618		230.55
			618	230.55
			618	230.55
18/11/2025	16:24:00.444	9		230.75
			9	230.75
			9	230.75
18/11/2025	16:23:52.109	10		230.65
			10	230.65
			10	230.65
18/11/2025	16:23:37.896	100		230.65
			100	230.65
			100	230.65
18/11/2025	16:22:16.797	2		230.40
			2	230.40
			2	230.40
18/11/2025	16:22:03.915	1		230.45
			1	230.45
			1	230.45
18/11/2025	16:21:47.815	1		230.30
			1	230.30
			1	230.30
18/11/2025	16:21:17.940	6		229.95
			6	229.95
			6	229.95
18/11/2025	16:20:36.226	173		229.40
			173	229.40
			173	229.40
18/11/2025	16:20:23.670	80		229.40
			80	229.40
			80	229.40
18/11/2025	16:19:51.565	10		229.15
			10	229.15
			10	229.15
18/11/2025	16:19:49.713	687		229.15
			687	229.15
			687	229.15
18/11/2025	16:19:19.666	10		228.85
			10	228.85
			10	228.85
18/11/2025	16:19:19.553	25		228.95
			25	228.95
			25	228.95
18/11/2025	16:18:16.018	738		228.80
			738	228.80
			738	228.80
18/11/2025	16:18:10.559	10		228.85
			10	228.85
			10	228.85
18/11/2025	16:17:59.520	9		228.80
			9	228.80
			9	228.80
18/11/2025	16:17:56.796	6		228.75
			6	228.75
			6	228.75
18/11/2025	16:17:35.801	20		228.60
			20	228.60
			20	228.60
18/11/2025	16:17:32.627	114		228.65
			114	228.65
			114	228.65
18/11/2025	16:17:32.598	20		228.65
			20	228.65
			20	228.65
18/11/2025	16:17:14.268	6		228.85
			6	228.85
			6	228.85
18/11/2025	16:17:04.070	431		229.00
			15	229.00
			190	229.00
			40	229.00
			150	229.00
			30	229.00
			91	229.00
			10	229.00
			40	229.00
			75	229.00
			10	229.00
			6	229.00
			3	229.00
			5	229.00
			6	229.00
			3	229.00
			10	229.00
			7	229.00
			6	229.00
			46	229.00
			19	229.00
			50	229.00
			50	229.00
18/11/2025	16:17:03.857	8		229.00
			6	229.00
			1	229.00
			1	229.00
			8	229.00
18/11/2025	16:16:31.046	33		229.15
			33	229.15
			4	229.15
			5	229.15
			24	229.15
18/11/2025	16:16:30.927	20		229.15
			10	229.15
			20	229.15
			10	229.15
18/11/2025	16:16:10.388	100		229.40
			100	229.40
			100	229.40
18/11/2025	16:13:09.649	10		229.50
			10	229.50
			10	229.50
18/11/2025	16:13:09.406	5		229.50
			5	229.50
			5	229.50
18/11/2025	16:12:32.933	7		229.65
			7	229.65
			7	229.65
18/11/2025	16:11:50.046	1 156		229.55
			1 156	229.55
			1 156	229.55
18/11/2025	16:11:12.350	86		229.80
			86	229.80
			86	229.80
18/11/2025	16:09:27.421	169		230.05
			169	230.05
			169	230.05
18/11/2025	16:09:14.721	1		229.85
			1	229.85
			1	229.85
18/11/2025	16:09:11.775	50		229.85
			50	229.85
			50	229.85
18/11/2025	16:08:52.215	3		229.90
			3	229.90
			3	229.90
18/11/2025	16:08:43.541	1		229.95
			1	229.95
			1	229.95
18/11/2025	16:07:01.665	1		229.60
			1	229.60
			1	229.60
18/11/2025	16:06:56.047	5		229.55
			5	229.55
			5	229.55
18/11/2025	16:06:04.208	10		229.50
			10	229.50
			10	229.50
18/11/2025	16:05:38.562	30		229.35
			30	229.35
			30	229.35
18/11/2025	16:05:37.832	6		229.35
			6	229.35
			6	229.35
18/11/2025	16:05:02.981	9		229.55
			9	229.55
			9	229.55
18/11/2025	16:04:57.044	5		229.70
			5	229.70
			5	229.70
18/11/2025	16:04:46.777	4		229.65
			4	229.65
			4	229.65
18/11/2025	16:04:45.281	1		229.65
			1	229.65
			1	229.65
18/11/2025	16:04:22.012	10		229.70
			10	229.70
			10	229.70
18/11/2025	16:03:47.128	635		230.30
			635	230.30
			635	230.30
18/11/2025	16:03:20.104	100		230.25
			100	230.25
			100	230.25
18/11/2025	16:03:12.263	100		230.05
			100	230.05
			100	230.05
18/11/2025	16:02:40.015	1 000		229.80
			1 000	229.80
			1 000	229.80
18/11/2025	16:02:29.846	14 435		230.00
			500	230.00
			218	230.00
			14 217	230.00
			500	230.00
			1 000	230.00
			1 000	230.00
			1 335	230.00
			4 000	230.00
			1 000	230.00
			4 000	230.00
			500	230.00
			600	230.00
18/11/2025	16:02:12.438	1 500		230.00
			1 500	230.00
			1 500	230.00
18/11/2025	16:01:57.772	300		230.20
			300	230.20
			300	230.20
18/11/2025	16:01:55.834	300		230.20
			300	230.20
			300	230.20
18/11/2025	16:01:29.271	1 783		230.00
			1 783	230.00
			283	230.00
			1 500	230.00
18/11/2025	16:01:17.991	1 500		230.00
			1 500	230.00
			1 500	230.00
18/11/2025	16:00:50.015	15		230.25
			15	230.25
			15	230.25
18/11/2025	16:00:36.073	10		230.20
			10	230.20
			10	230.20
18/11/2025	16:00:10.843	1 500		230.05
			1 500	230.05
			1 500	230.05
18/11/2025	16:00:08.429	11		230.15
			11	230.15
			11	230.15
18/11/2025	16:00:07.862	15		230.15
			15	230.15
			15	230.15
18/11/2025	16:00:03.461	3		230.10
			3	230.10
			3	230.10
18/11/2025	15:59:50.318	200		230.00
			200	230.00
			200	230.00
18/11/2025	15:59:22.355	200		230.15
			200	230.15
			200	230.15
18/11/2025	15:59:14.834	11		230.10
			11	230.10
			11	230.10
18/11/2025	15:58:57.765	25		230.20
			25	230.20
			25	230.20
18/11/2025	15:58:50.709	10		230.30
			10	230.30
			10	230.30
18/11/2025	15:58:28.071	50		230.15
			50	230.15
			50	230.15
18/11/2025	15:57:51.709	53		230.05
			53	230.05
			53	230.05
18/11/2025	15:57:37.635	29		229.95
			29	229.95
			29	229.95
18/11/2025	15:56:40.807	50		230.00
			50	230.00
			50	230.00
18/11/2025	15:56:22.229	20		230.05
			20	230.05
			20	230.05
18/11/2025	15:55:04.485	100		230.00
			100	230.00
			100	230.00
18/11/2025	15:55:02.297	36		230.10
			36	230.10
			36	230.10
18/11/2025	15:53:44.447	30		230.05
			30	230.05
			30	230.05
18/11/2025	15:53:44.045	196		230.00
			196	230.00
			196	230.00
18/11/2025	15:53:34.565	3 500		230.00
			3 500	230.00
			1 500	230.00
			2 000	230.00
18/11/2025	15:53:33.872	1 844		230.00
			344	230.00
			1 500	230.00
			1 844	230.00
18/11/2025	15:53:30.016	3 338		230.00
			3 338	230.00
			338	230.00
			1 500	230.00
			1 500	230.00
18/11/2025	15:53:26.254	11 833		230.00
			333	230.00
			4 000	230.00
			11 833	230.00
			1 500	230.00
			2 000	230.00
			4 000	230.00
18/11/2025	15:53:22.556	6 345		230.00
			4 000	230.00
			1 500	230.00
			6 345	230.00
			345	230.00
			500	230.00
18/11/2025	15:53:18.191	5 840		230.00
			1 000	230.00
			1 000	230.00
			340	230.00
			1 500	230.00
			5 840	230.00
			2 000	230.00
18/11/2025	15:53:11.687	4 000		230.00
			3 000	230.00
			1 000	230.00
			4 000	230.00
18/11/2025	15:52:54.110	1 500		230.00
			1 500	230.00
			1 500	230.00
18/11/2025	15:52:46.564	6 841		230.00
			6 841	230.00
			1 000	230.00
			1 500	230.00
			341	230.00
			4 000	230.00
18/11/2025	15:52:27.783	1 837		230.00
			1 837	230.00
			336	230.00
			1 500	230.00
			1	230.00
18/11/2025	15:52:12.370	2 588		230.00
			757	230.00
			331	230.00
			1 500	230.00
			2 588	230.00
18/11/2025	15:52:05.400	1 553		230.00
			1 553	230.00
			343	230.00
			10	230.00
			1 200	230.00
18/11/2025	15:51:46.909	1 500		230.10
			1 500	230.10
			1 500	230.10
18/11/2025	15:51:21.269	3 507		230.20
			7	230.20
			3 424	230.20
			60	230.20
			1 500	230.20
			23	230.20
			2 000	230.20
18/11/2025	15:50:22.075	1 500		230.00
			1 500	230.00
			1 500	230.00
18/11/2025	15:50:01.514	561		229.95
			300	229.95
			200	229.95
			561	229.95
			12	229.95
			49	229.95
18/11/2025	15:50:01.488	23		230.00
			23	230.00
			1	230.00
			22	230.00
18/11/2025	15:49:55.949	129		230.05
			129	230.05
			129	230.05
18/11/2025	15:48:13.680	4		230.55
			4	230.55
			4	230.55
18/11/2025	15:47:48.622	1		231.05
			1	231.05
			1	231.05
18/11/2025	15:47:47.012	1		230.90
			1	230.90
			1	230.90
18/11/2025	15:46:39.295	3		231.50
			3	231.50
			3	231.50
18/11/2025	15:46:12.620	1		231.50
			1	231.50
			1	231.50
18/11/2025	15:46:00.648	2		231.70
			2	231.70
			2	231.70
18/11/2025	15:45:50.961	5		231.55
			5	231.55
			5	231.55
18/11/2025	15:44:47.385	1		231.15
			1	231.15
			1	231.15
18/11/2025	15:44:37.670	15		231.00
			15	231.00
			15	231.00
18/11/2025	15:44:14.211	2		230.85
			2	230.85
			2	230.85
18/11/2025	15:43:45.868	20		231.00
			20	231.00
			20	231.00
18/11/2025	15:43:11.127	1		230.70
			1	230.70
			1	230.70
18/11/2025	15:42:19.365	1		231.10
			1	231.10
			1	231.10
18/11/2025	15:42:03.299	30		230.90
			30	230.90
			30	230.90
18/11/2025	15:40:54.141	8		231.35
			8	231.35
			8	231.35
18/11/2025	15:39:53.268	11		231.35
			11	231.35
			11	231.35
18/11/2025	15:39:52.602	22		231.50
			22	231.50
			22	231.50
18/11/2025	15:38:20.233	25		232.15
			25	232.15
			25	232.15
18/11/2025	15:38:19.193	18		232.10
			18	232.10
			18	232.10
18/11/2025	15:38:14.499	1		232.15
			1	232.15
			1	232.15
18/11/2025	15:36:29.779	4		232.25
			4	232.25
			4	232.25
18/11/2025	15:35:56.556	39		232.15
			39	232.15
			39	232.15
18/11/2025	15:33:57.190	11		232.15
			11	232.15
			11	232.15
18/11/2025	15:33:18.402	1 000		232.50
			1 000	232.50
			1 000	232.50
18/11/2025	15:32:32.392	12		232.05
			12	232.05
			12	232.05
18/11/2025	15:32:32.326	1		232.05
			1	232.05
			1	232.05
18/11/2025	15:30:28.433	6		233.20
			6	233.20
			6	233.20
18/11/2025	15:30:24.425	120		233.20
			120	233.20
			120	233.20
18/11/2025	15:30:19.578	50		233.10
			50	233.10
			50	233.10
18/11/2025	15:30:17.953	523		233.00
			10	233.00
			523	233.00
			8	233.00
			5	233.00
			500	233.00
18/11/2025	15:30:08.271	50		232.85
			50	232.85
			50	232.85
18/11/2025	15:28:06.225	205		232.50
			20	232.50
			13	232.50
			4	232.50
			5	232.50
			205	232.50
			113	232.50
			50	232.50
18/11/2025	15:27:53.612	32		231.85
			32	231.85
			32	231.85
18/11/2025	15:27:44.115	18		231.70
			18	231.70
			18	231.70
18/11/2025	15:26:03.613	1		231.25
			1	231.25
			1	231.25
18/11/2025	15:25:56.038	21		230.95
			21	230.95
			21	230.95
18/11/2025	15:25:50.745	20		231.00
			20	231.00
			20	231.00
18/11/2025	15:25:15.218	50		230.85
			50	230.85
			50	230.85
18/11/2025	15:25:02.291	3		230.65
			3	230.65
			3	230.65
18/11/2025	15:23:39.662	500		231.10
			500	231.10
			500	231.10
18/11/2025	15:22:21.492	11		231.05
			11	231.05
			11	231.05
18/11/2025	15:20:36.000	3		231.25
			3	231.25
			3	231.25
18/11/2025	15:19:52.567	41		231.40
			41	231.40
			41	231.40
18/11/2025	15:19:49.427	10		231.25
			10	231.25
			10	231.25
18/11/2025	15:12:59.494	1		231.25
			1	231.25
			1	231.25
18/11/2025	15:12:20.764	20		231.35
			20	231.35
			20	231.35
18/11/2025	15:10:02.470	1		231.35
			1	231.35
			1	231.35
18/11/2025	15:09:50.103	1		231.55
			1	231.55
			1	231.55

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: 1 716.00
Ask: 1 718.50
Volume: 96 577
-0.32%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
18/11/2025 @ 17:36:12

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice