Tradegate Exchange

Apple Inc.

3112

2653

181.60

Date	Time	Volume	Order Volume	Price
02/05/2025	21:59:52.836	500		181.60
			400	181.60
			494	181.60
			100	181.60
			6	181.60
02/05/2025	21:59:34.855	1 500		181.60
			1 500	181.60
			1 500	181.60
02/05/2025	21:59:26.459	1 500		181.60
			1 500	181.60
			1 500	181.60
02/05/2025	21:59:24.454	120		181.50
			120	181.50
			120	181.50
02/05/2025	21:59:23.514	125		181.48
			75	181.48
			50	181.48
			125	181.48
02/05/2025	21:59:14.097	200		181.40
			200	181.40
			200	181.40
02/05/2025	21:58:51.834	5		181.32
			5	181.32
			5	181.32
02/05/2025	21:58:03.692	30		181.46
			30	181.46
			30	181.46
02/05/2025	21:57:44.389	2		181.46
			2	181.46
			2	181.46
02/05/2025	21:57:19.523	8		181.36
			8	181.36
			8	181.36
02/05/2025	21:56:03.554	1		181.30
			1	181.30
			1	181.30
02/05/2025	21:54:40.750	20		181.18
			20	181.18
			20	181.18
02/05/2025	21:53:42.951	150		181.24
			150	181.24
			150	181.24
02/05/2025	21:53:25.964	10		181.30
			10	181.30
			10	181.30
02/05/2025	21:52:58.873	6		181.28
			6	181.28
			6	181.28
02/05/2025	21:52:13.888	330		181.18
			330	181.18
			330	181.18
02/05/2025	21:52:05.872	300		181.16
			300	181.16
			300	181.16
02/05/2025	21:52:04.823	20		181.16
			20	181.16
			20	181.16
02/05/2025	21:51:25.174	50		181.08
			50	181.08
			50	181.08
02/05/2025	21:50:26.397	2		180.98
			2	180.98
			2	180.98
02/05/2025	21:49:58.553	21		180.34
			21	180.34
			21	180.34
02/05/2025	21:49:44.344	3		180.46
			3	180.46
			3	180.46
02/05/2025	21:49:28.795	10		180.36
			10	180.36
			10	180.36
02/05/2025	21:49:02.206	55		180.50
			55	180.50
			55	180.50
02/05/2025	21:48:35.938	6		180.48
			6	180.48
			6	180.48
02/05/2025	21:48:13.405	12		180.54
			12	180.54
			12	180.54
02/05/2025	21:47:31.506	6		180.54
			6	180.54
			6	180.54
02/05/2025	21:47:09.652	6		180.70
			6	180.70
			6	180.70
02/05/2025	21:47:07.893	50		180.76
			50	180.76
			50	180.76
02/05/2025	21:46:51.910	65		180.74
			65	180.74
			65	180.74
02/05/2025	21:46:32.516	21		180.64
			21	180.64
			21	180.64
02/05/2025	21:46:15.327	12		180.66
			12	180.66
			12	180.66
02/05/2025	21:45:35.824	100		180.44
			100	180.44
			100	180.44
02/05/2025	21:45:24.956	4		180.48
			4	180.48
			4	180.48
02/05/2025	21:45:03.702	150		180.74
			150	180.74
			150	180.74
02/05/2025	21:44:15.177	150		180.76
			150	180.76
			150	180.76
02/05/2025	21:44:01.490	55		180.80
			55	180.80
			55	180.80
02/05/2025	21:43:46.592	5		180.84
			5	180.84
			5	180.84
02/05/2025	21:42:32.972	100		180.90
			100	180.90
			100	180.90
02/05/2025	21:40:27.961	11		181.32
			11	181.32
			11	181.32
02/05/2025	21:40:01.755	3		181.40
			3	181.40
			3	181.40
02/05/2025	21:39:43.425	2		181.30
			2	181.30
			2	181.30
02/05/2025	21:38:40.189	56		181.42
			56	181.42
			56	181.42
02/05/2025	21:38:06.190	22		181.36
			22	181.36
			22	181.36
02/05/2025	21:36:26.151	4		181.34
			4	181.34
			4	181.34
02/05/2025	21:35:27.141	70		181.26
			70	181.26
			70	181.26
02/05/2025	21:34:59.472	100		181.42
			100	181.42
			100	181.42
02/05/2025	21:34:44.383	30		181.38
			30	181.38
			30	181.38
02/05/2025	21:33:50.460	5		181.46
			5	181.46
			5	181.46
02/05/2025	21:33:07.705	440		181.34
			440	181.34
			440	181.34
02/05/2025	21:33:06.190	366		181.32
			366	181.32
			366	181.32
02/05/2025	21:33:06.141	200		181.30
			200	181.30
			200	181.30
02/05/2025	21:32:32.287	1		181.10
			1	181.10
			1	181.10
02/05/2025	21:31:48.176	60		181.32
			60	181.32
			60	181.32
02/05/2025	21:31:09.493	6		181.16
			6	181.16
			6	181.16
02/05/2025	21:31:03.747	500		181.24
			500	181.24
			500	181.24
02/05/2025	21:29:51.501	28		181.32
			28	181.32
			28	181.32
02/05/2025	21:29:50.159	5		181.22
			5	181.22
			5	181.22
02/05/2025	21:29:05.567	3		181.32
			3	181.32
			3	181.32
02/05/2025	21:28:56.958	90		181.24
			90	181.24
			90	181.24
02/05/2025	21:28:54.017	33		181.34
			33	181.34
			33	181.34
02/05/2025	21:27:21.826	40		181.28
			40	181.28
			40	181.28
02/05/2025	21:26:46.660	100		181.20
			100	181.20
			100	181.20
02/05/2025	21:25:33.262	60		181.12
			60	181.12
			60	181.12
02/05/2025	21:25:12.903	20		180.96
			20	180.96
			20	180.96
02/05/2025	21:24:24.682	15		180.92
			15	180.92
			15	180.92
02/05/2025	21:24:19.362	1		180.86
			1	180.86
			1	180.86
02/05/2025	21:24:05.257	100		180.84
			100	180.84
			100	180.84
02/05/2025	21:23:48.481	46		180.82
			46	180.82
			46	180.82
02/05/2025	21:22:53.351	1 230		181.04
			1 230	181.04
			27	181.04
			1 203	181.04
02/05/2025	21:22:47.711	1		181.04
			1	181.04
			1	181.04
02/05/2025	21:22:19.654	3		181.08
			3	181.08
			3	181.08
02/05/2025	21:21:29.553	1 200		180.80
			1 200	180.80
			1 200	180.80
02/05/2025	21:20:09.048	6		180.66
			6	180.66
			6	180.66
02/05/2025	21:20:00.176	150		180.46
			150	180.46
			150	180.46
02/05/2025	21:19:51.984	25		180.46
			25	180.46
			25	180.46
02/05/2025	21:19:05.079	11		180.54
			11	180.54
			11	180.54
02/05/2025	21:19:03.393	1		180.54
			1	180.54
			1	180.54
02/05/2025	21:18:21.711	3		180.50
			3	180.50
			3	180.50
02/05/2025	21:17:52.672	10		180.44
			10	180.44
			10	180.44
02/05/2025	21:15:24.880	7		180.36
			7	180.36
			7	180.36
02/05/2025	21:14:33.242	5		180.24
			5	180.24
			5	180.24
02/05/2025	21:14:28.396	22		180.20
			22	180.20
			22	180.20
02/05/2025	21:13:57.107	54		180.32
			54	180.32
			54	180.32
02/05/2025	21:13:56.946	6		180.22
			6	180.22
			6	180.22
02/05/2025	21:13:38.448	6		180.32
			6	180.32
			6	180.32
02/05/2025	21:12:59.995	3		180.30
			3	180.30
			3	180.30
02/05/2025	21:12:53.943	20		180.32
			20	180.32
			20	180.32
02/05/2025	21:11:42.476	5		180.18
			5	180.18
			5	180.18
02/05/2025	21:11:32.009	15		180.30
			15	180.30
			15	180.30
02/05/2025	21:11:10.526	10		180.38
			10	180.38
			10	180.38
02/05/2025	21:11:00.614	100		180.40
			100	180.40
			100	180.40
02/05/2025	21:10:18.637	6		180.44
			6	180.44
			6	180.44
02/05/2025	21:09:08.738	11		180.56
			11	180.56
			11	180.56
02/05/2025	21:09:06.679	100		180.54
			100	180.54
			100	180.54
02/05/2025	21:08:51.289	3		180.50
			3	180.50
			3	180.50
02/05/2025	21:08:19.456	22		180.50
			22	180.50
			22	180.50
02/05/2025	21:08:19.131	3		180.50
			3	180.50
			3	180.50
02/05/2025	21:07:58.253	12		180.48
			12	180.48
			12	180.48
02/05/2025	21:07:30.690	12		180.52
			12	180.52
			12	180.52
02/05/2025	21:06:15.320	1		180.48
			1	180.48
			1	180.48
02/05/2025	21:05:17.266	30		180.42
			30	180.42
			30	180.42
02/05/2025	21:04:46.367	7		180.60
			7	180.60
			7	180.60
02/05/2025	21:03:22.760	11		180.74
			11	180.74
			11	180.74
02/05/2025	21:02:36.771	25		180.58
			25	180.58
			25	180.58
02/05/2025	21:01:31.333	60		180.26
			60	180.26
			60	180.26
02/05/2025	21:01:11.889	5		180.44
			5	180.44
			5	180.44
02/05/2025	21:01:01.612	50		180.48
			50	180.48
			50	180.48
02/05/2025	21:01:01.467	4		180.48
			4	180.48
			4	180.48
02/05/2025	21:00:28.928	40		180.72
			40	180.72
			40	180.72
02/05/2025	21:00:04.397	68		180.72
			68	180.72
			68	180.72
02/05/2025	20:59:47.188	250		180.70
			250	180.70
			250	180.70
02/05/2025	20:59:40.281	1		180.78
			1	180.78
			1	180.78
02/05/2025	20:59:39.728	80		180.76
			80	180.76
			80	180.76
02/05/2025	20:59:31.228	1		180.70
			1	180.70
			1	180.70
02/05/2025	20:59:21.939	25		180.80
			25	180.80
			25	180.80
02/05/2025	20:59:17.911	40		180.82
			40	180.82
			40	180.82
02/05/2025	20:59:04.776	130		180.90
			130	180.90
			130	180.90
02/05/2025	20:58:39.976	5		180.96
			5	180.96
			5	180.96
02/05/2025	20:58:27.732	10		180.98
			10	180.98
			10	180.98
02/05/2025	20:56:26.599	1		180.98
			1	180.98
			1	180.98
02/05/2025	20:56:23.354	66		181.00
			66	181.00
			66	181.00
02/05/2025	20:56:10.496	180		181.08
			180	181.08
			180	181.08
02/05/2025	20:56:10.397	30		181.10
			30	181.10
			30	181.10
02/05/2025	20:55:30.316	1		181.12
			1	181.12
			1	181.12
02/05/2025	20:54:14.503	50		181.36
			50	181.36
			50	181.36
02/05/2025	20:53:15.067	3		181.24
			3	181.24
			3	181.24
02/05/2025	20:52:39.573	5		181.34
			5	181.34
			5	181.34
02/05/2025	20:52:12.376	10		181.18
			10	181.18
			10	181.18
02/05/2025	20:52:06.118	20		181.16
			20	181.16
			20	181.16
02/05/2025	20:51:51.440	50		181.22
			50	181.22
			50	181.22
02/05/2025	20:51:37.169	22		181.28
			22	181.28
			22	181.28
02/05/2025	20:51:06.672	1		181.12
			1	181.12
			1	181.12
02/05/2025	20:50:47.719	50		181.16
			50	181.16
			50	181.16
02/05/2025	20:50:19.192	40		181.20
			38	181.20
			40	181.20
			2	181.20
02/05/2025	20:50:02.013	16		181.24
			16	181.24
			16	181.24
02/05/2025	20:49:07.612	2		181.44
			2	181.44
			2	181.44
02/05/2025	20:49:04.207	15		181.50
			15	181.50
			15	181.50
02/05/2025	20:48:21.388	13		181.64
			13	181.64
			13	181.64
02/05/2025	20:48:00.178	9		181.66
			9	181.66
			9	181.66
02/05/2025	20:47:44.071	1		181.66
			1	181.66
			1	181.66
02/05/2025	20:46:24.288	80		181.80
			80	181.80
			80	181.80
02/05/2025	20:45:48.539	1		181.80
			1	181.80
			1	181.80
02/05/2025	20:45:35.213	5		181.88
			5	181.88
			5	181.88
02/05/2025	20:45:03.896	119		181.74
			119	181.74
			119	181.74
02/05/2025	20:43:20.747	395		181.68
			395	181.68
			395	181.68
02/05/2025	20:43:16.689	100		181.76
			100	181.76
			100	181.76
02/05/2025	20:42:43.112	5		181.68
			5	181.68
			5	181.68
02/05/2025	20:40:54.374	42		181.56
			42	181.56
			42	181.56
02/05/2025	20:39:59.426	5		181.36
			5	181.36
			5	181.36
02/05/2025	20:39:22.021	5		181.38
			5	181.38
			5	181.38
02/05/2025	20:38:48.338	195		181.36
			195	181.36
			195	181.36
02/05/2025	20:38:24.101	267		181.46
			267	181.46
			267	181.46
02/05/2025	20:37:51.696	3		181.46
			3	181.46
			3	181.46
02/05/2025	20:37:30.563	2		181.44
			2	181.44
			2	181.44
02/05/2025	20:37:17.084	1		181.26
			1	181.26
			1	181.26
02/05/2025	20:37:13.587	30		181.24
			30	181.24
			30	181.24
02/05/2025	20:37:10.767	10		181.34
			10	181.34
			10	181.34
02/05/2025	20:37:03.277	2		181.36
			2	181.36
			2	181.36
02/05/2025	20:36:43.171	250		181.34
			250	181.34
			250	181.34
02/05/2025	20:36:01.705	420		181.16
			420	181.16
			420	181.16
02/05/2025	20:35:21.345	710		181.18
			710	181.18
			710	181.18
02/05/2025	20:34:55.783	130		181.08
			130	181.08
			130	181.08
02/05/2025	20:34:52.320	11		181.06
			11	181.06
			11	181.06
02/05/2025	20:34:41.953	70		181.06
			70	181.06
			70	181.06
02/05/2025	20:32:36.377	7		181.20
			7	181.20
			7	181.20
02/05/2025	20:32:13.521	3		181.26
			3	181.26
			3	181.26
02/05/2025	20:32:01.341	5		181.20
			5	181.20
			5	181.20
02/05/2025	20:31:25.269	44		181.24
			44	181.24
			44	181.24
02/05/2025	20:30:36.891	10		181.18
			10	181.18
			10	181.18
02/05/2025	20:30:05.622	250		181.28
			250	181.28
			250	181.28
02/05/2025	20:28:38.849	4		181.24
			4	181.24
			4	181.24
02/05/2025	20:27:40.562	1		181.28
			1	181.28
			1	181.28
02/05/2025	20:27:22.357	6		181.30
			6	181.30
			6	181.30
02/05/2025	20:26:25.214	10		181.38
			10	181.38
			10	181.38
02/05/2025	20:24:25.836	11		181.34
			11	181.34
			11	181.34
02/05/2025	20:23:22.404	1		181.36
			1	181.36
			1	181.36
02/05/2025	20:22:23.276	11		181.42
			11	181.42
			11	181.42
02/05/2025	20:22:08.061	1		181.34
			1	181.34
			1	181.34
02/05/2025	20:22:05.263	1		181.34
			1	181.34
			1	181.34
02/05/2025	20:21:59.637	3		181.20
			3	181.20
			3	181.20
02/05/2025	20:21:33.127	55		181.34
			55	181.34
			55	181.34
02/05/2025	20:21:17.796	54		181.18
			4	181.18
			50	181.18
			54	181.18
02/05/2025	20:21:10.832	1		181.32
			1	181.32
			1	181.32
02/05/2025	20:20:32.740	10		181.50
			10	181.50
			10	181.50
02/05/2025	20:19:43.167	2		181.58
			2	181.58
			2	181.58
02/05/2025	20:19:41.066	17		181.58
			17	181.58
			17	181.58
02/05/2025	20:18:07.552	20		181.42
			20	181.42
			20	181.42
02/05/2025	20:18:02.676	22		181.40
			22	181.40
			22	181.40
02/05/2025	20:17:47.536	1		181.52
			1	181.52
			1	181.52
02/05/2025	20:17:32.840	2		181.50
			2	181.50
			2	181.50
02/05/2025	20:15:42.652	9		181.32
			9	181.32
			9	181.32
02/05/2025	20:14:44.451	20		181.52
			20	181.52
			20	181.52
02/05/2025	20:14:43.167	2		181.66
			2	181.66
			2	181.66
02/05/2025	20:14:28.981	99		181.70
			99	181.70
			99	181.70
02/05/2025	20:13:28.515	1		181.72
			1	181.72
			1	181.72
02/05/2025	20:13:11.770	10		181.64
			10	181.64
			10	181.64
02/05/2025	20:13:02.899	68		181.72
			68	181.72
			68	181.72
02/05/2025	20:12:23.995	17		181.70
			17	181.70
			17	181.70
02/05/2025	20:09:58.132	5		181.58
			5	181.58
			5	181.58
02/05/2025	20:09:24.475	3		181.46
			3	181.46
			3	181.46
02/05/2025	20:09:08.937	50		181.42
			50	181.42
			50	181.42
02/05/2025	20:09:06.870	5		181.52
			5	181.52
			5	181.52
02/05/2025	20:08:25.920	6		181.56
			6	181.56
			6	181.56
02/05/2025	20:06:45.521	107		181.66
			15	181.66
			92	181.66
			107	181.66
02/05/2025	20:06:00.576	9		181.84
			9	181.84
			9	181.84
02/05/2025	20:06:00.102	50		181.74
			50	181.74
			50	181.74
02/05/2025	20:05:15.625	200		181.82
			200	181.82
			200	181.82
02/05/2025	20:04:31.085	1		181.86
			1	181.86
			1	181.86
02/05/2025	20:03:58.707	11		181.82
			11	181.82
			11	181.82
02/05/2025	20:03:09.526	2		181.82
			2	181.82
			2	181.82
02/05/2025	20:02:55.481	12		181.78
			12	181.78
			12	181.78
02/05/2025	20:02:07.706	6		181.84
			6	181.84
			6	181.84
02/05/2025	20:01:26.632	1		181.78
			1	181.78
			1	181.78
02/05/2025	20:01:25.727	22		181.78
			22	181.78
			22	181.78
02/05/2025	19:59:44.672	5		181.76
			5	181.76
			5	181.76
02/05/2025	19:59:44.281	15		181.74
			15	181.74
			15	181.74
02/05/2025	19:59:37.701	20		181.64
			20	181.64
			20	181.64
02/05/2025	19:58:44.791	41		181.70
			1	181.70
			41	181.70
			40	181.70
02/05/2025	19:57:25.382	1		181.70
			1	181.70
			1	181.70
02/05/2025	19:56:43.207	20		181.58
			20	181.58
			20	181.58
02/05/2025	19:56:41.830	7		181.68
			7	181.68
			7	181.68
02/05/2025	19:56:38.481	1		181.58
			1	181.58
			1	181.58
02/05/2025	19:55:51.196	20		181.64
			20	181.64
			20	181.64
02/05/2025	19:55:15.255	5		181.66
			5	181.66
			5	181.66
02/05/2025	19:55:06.798	10		181.72
			10	181.72
			10	181.72
02/05/2025	19:55:03.000	40		181.72
			40	181.72
			40	181.72
02/05/2025	19:54:14.600	1		181.50
			1	181.50
			1	181.50
02/05/2025	19:53:23.596	143		181.46
			143	181.46
			143	181.46
02/05/2025	19:53:20.915	47		181.40
			47	181.40
			47	181.40
02/05/2025	19:52:55.697	1		181.44
			1	181.44
			1	181.44
02/05/2025	19:52:46.485	10		181.44
			10	181.44
			10	181.44
02/05/2025	19:51:23.282	10		181.44
			10	181.44
			10	181.44
02/05/2025	19:51:03.183	3		181.26
			3	181.26
			3	181.26
02/05/2025	19:50:53.182	100		181.30
			100	181.30
			100	181.30
02/05/2025	19:49:18.189	25		181.58
			25	181.58
			25	181.58
02/05/2025	19:49:08.225	10		181.60
			10	181.60
			10	181.60
02/05/2025	19:48:23.161	1		181.76
			1	181.76
			1	181.76
02/05/2025	19:48:00.766	4		181.86
			4	181.86
			4	181.86
02/05/2025	19:47:53.734	50		181.90
			50	181.90
			50	181.90
02/05/2025	19:47:21.868	17		181.88
			17	181.88
			17	181.88
02/05/2025	19:46:57.182	100		181.90
			100	181.90
			100	181.90
02/05/2025	19:46:44.188	30		181.78
			30	181.78
			30	181.78
02/05/2025	19:46:23.130	50		181.82
			50	181.82
			50	181.82
02/05/2025	19:46:16.354	1		181.80
			1	181.80
			1	181.80
02/05/2025	19:46:06.295	25		181.80
			25	181.80
			25	181.80
02/05/2025	19:45:56.640	85		181.84
			85	181.84
			85	181.84
02/05/2025	19:45:53.631	43		181.84
			43	181.84
			43	181.84
02/05/2025	19:45:31.669	140		181.82
			140	181.82
			140	181.82
02/05/2025	19:45:25.335	19		181.88
			19	181.88
			19	181.88
02/05/2025	19:45:24.122	2		181.84
			2	181.84
			2	181.84
02/05/2025	19:45:08.761	230		181.82
			230	181.82
			230	181.82
02/05/2025	19:44:38.161	142		181.80
			142	181.80
			142	181.80
02/05/2025	19:44:17.697	9		181.68
			9	181.68
			9	181.68
02/05/2025	19:44:00.040	3		181.80
			3	181.80
			3	181.80
02/05/2025	19:43:56.866	31		181.78
			31	181.78
			31	181.78
02/05/2025	19:43:11.563	5		181.78
			5	181.78
			5	181.78
02/05/2025	19:43:11.486	4		181.68
			4	181.68
			4	181.68
02/05/2025	19:42:43.916	17		181.84
			17	181.84
			17	181.84
02/05/2025	19:42:37.661	252		181.70
			252	181.70
			252	181.70
02/05/2025	19:42:21.378	1		181.68
			1	181.68
			1	181.68
02/05/2025	19:41:20.349	1		181.62
			1	181.62
			1	181.62
02/05/2025	19:40:43.275	15		181.36
			15	181.36
			15	181.36
02/05/2025	19:40:30.632	8		181.40
			8	181.40
			8	181.40
02/05/2025	19:40:28.493	120		181.52
			120	181.52
			120	181.52
02/05/2025	19:40:18.456	20		181.42
			20	181.42
			20	181.42
02/05/2025	19:39:20.960	1		181.42
			1	181.42
			1	181.42
02/05/2025	19:37:57.315	3		181.34
			3	181.34
			3	181.34
02/05/2025	19:37:27.506	6		181.32
			6	181.32
			6	181.32
02/05/2025	19:37:03.254	1		181.32
			1	181.32
			1	181.32
02/05/2025	19:36:58.431	1		181.32
			1	181.32
			1	181.32
02/05/2025	19:36:19.342	40		181.16
			40	181.16
			40	181.16
02/05/2025	19:36:13.433	1		181.16
			1	181.16
			1	181.16
02/05/2025	19:35:46.160	3		181.10
			3	181.10
			3	181.10
02/05/2025	19:35:09.003	10		181.10
			10	181.10
			10	181.10
02/05/2025	19:34:00.010	5		181.14
			5	181.14
			5	181.14
02/05/2025	19:33:19.132	1		181.06
			1	181.06
			1	181.06
02/05/2025	19:33:17.524	4		181.20
			4	181.20
			4	181.20
02/05/2025	19:30:33.149	25		181.08
			25	181.08
			25	181.08
02/05/2025	19:29:23.012	26		180.96
			26	180.96
			26	180.96
02/05/2025	19:28:32.732	3		180.80
			3	180.80
			3	180.80
02/05/2025	19:28:19.646	1		180.88
			1	180.88
			1	180.88
02/05/2025	19:27:43.412	1		180.92
			1	180.92
			1	180.92
02/05/2025	19:27:11.923	61		180.80
			61	180.80
			61	180.80
02/05/2025	19:26:43.635	391		180.68
			391	180.68
			391	180.68
02/05/2025	19:25:07.766	50		180.78
			50	180.78
			50	180.78
02/05/2025	19:24:45.647	15		180.70
			15	180.70
			15	180.70
02/05/2025	19:24:41.302	6		180.68
			6	180.68
			6	180.68
02/05/2025	19:23:36.035	16		180.80
			16	180.80
			16	180.80
02/05/2025	19:22:45.219	1		180.96
			1	180.96
			1	180.96
02/05/2025	19:22:28.048	10		181.06
			10	181.06
			10	181.06
02/05/2025	19:22:12.581	10		181.02
			10	181.02
			10	181.02
02/05/2025	19:21:47.568	250		181.10
			250	181.10
			250	181.10
02/05/2025	19:21:28.322	3		181.18
			3	181.18
			3	181.18
02/05/2025	19:19:38.146	3		181.10
			3	181.10
			3	181.10
02/05/2025	19:18:45.504	15		180.94
			15	180.94
			15	180.94
02/05/2025	19:16:46.412	5		180.88
			5	180.88
			5	180.88
02/05/2025	19:16:24.348	20		181.06
			20	181.06
			20	181.06
02/05/2025	19:14:06.945	6		180.78
			6	180.78
			6	180.78
02/05/2025	19:12:20.092	20		180.54
			20	180.54
			20	180.54
02/05/2025	19:11:46.360	12		180.40
			12	180.40
			12	180.40
02/05/2025	19:11:44.193	50		180.56
			50	180.56
			50	180.56
02/05/2025	19:10:57.758	800		180.50
			800	180.50
			800	180.50
02/05/2025	19:10:38.883	622		180.62
			622	180.62
			622	180.62
02/05/2025	19:10:29.852	2		180.50
			2	180.50
			2	180.50
02/05/2025	19:09:44.194	2		180.72
			2	180.72
			2	180.72
02/05/2025	19:09:37.060	6		180.68
			6	180.68
			6	180.68
02/05/2025	19:09:18.528	23		180.76
			23	180.76
			23	180.76
02/05/2025	19:08:29.184	38		180.80
			20	180.80
			38	180.80
			18	180.80
02/05/2025	19:07:24.591	55		180.92
			55	180.92
			55	180.92
02/05/2025	19:07:13.843	16		180.90
			16	180.90
			16	180.90
02/05/2025	19:06:47.225	10		180.84
			10	180.84
			10	180.84
02/05/2025	19:06:37.458	15		180.88
			15	180.88
			15	180.88
02/05/2025	19:05:49.018	40		181.08
			40	181.08
			40	181.08
02/05/2025	19:05:35.136	16		181.16
			16	181.16
			16	181.16
02/05/2025	19:05:31.154	3		181.16
			3	181.16
			3	181.16
02/05/2025	19:04:44.068	61		181.22
			61	181.22
			61	181.22
02/05/2025	19:04:25.987	1		181.22
			1	181.22
			1	181.22
02/05/2025	19:04:08.212	26		181.14
			26	181.14
			26	181.14
02/05/2025	19:03:12.707	4		181.18
			4	181.18
			4	181.18
02/05/2025	19:03:02.156	1		181.20
			1	181.20
			1	181.20
02/05/2025	19:02:59.292	28		181.18
			28	181.18
			28	181.18
02/05/2025	19:02:54.958	3		181.26
			3	181.26
			3	181.26
02/05/2025	19:02:43.233	2		181.30
			2	181.30
			2	181.30
02/05/2025	19:02:31.035	1		181.20
			1	181.20
			1	181.20
02/05/2025	19:02:25.599	3		181.18
			3	181.18
			3	181.18
02/05/2025	19:02:19.595	3		181.16
			3	181.16
			3	181.16
02/05/2025	19:00:58.848	103		181.00
			36	181.00
			55	181.00
			103	181.00
			12	181.00
02/05/2025	18:59:26.070	16		181.06
			16	181.06
			16	181.06
02/05/2025	18:58:38.293	6		181.12
			6	181.12
			6	181.12

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: 1 559.00
Ask: 1 565.00
Volume: 125 789
+4.96%

Top 5 Turnover

Realtime Quotes
Last Update:
02/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice