Tradegate Exchange

Apple Inc.

1539

1159

186.94

Date	Time	Volume	Order Volume	Price
12/05/2025	10:11:52.400	35		186.94
			25	186.94
			35	186.94
			10	186.94
12/05/2025	10:11:45.102	3		186.74
			3	186.74
			3	186.74
12/05/2025	10:11:39.120	4		186.94
			4	186.94
			4	186.94
12/05/2025	10:11:28.193	2		186.98
			2	186.98
			2	186.98
12/05/2025	10:11:21.266	10		186.82
			10	186.82
			10	186.82
12/05/2025	10:11:05.836	6		187.04
			6	187.04
			6	187.04
12/05/2025	10:11:02.848	15		186.86
			15	186.86
			15	186.86
12/05/2025	10:10:58.278	9		187.04
			9	187.04
			9	187.04
12/05/2025	10:10:50.448	4		187.02
			4	187.02
			4	187.02
12/05/2025	10:10:38.738	6		187.02
			6	187.02
			6	187.02
12/05/2025	10:10:36.094	1		186.78
			1	186.78
			1	186.78
12/05/2025	10:10:35.910	7		187.02
			7	187.02
			7	187.02
12/05/2025	10:10:06.620	3		187.02
			3	187.02
			3	187.02
12/05/2025	10:10:01.702	3		187.00
			3	187.00
			3	187.00
12/05/2025	10:09:58.606	100		187.00
			100	187.00
			100	187.00
12/05/2025	10:09:44.961	1		186.92
			1	186.92
			1	186.92
12/05/2025	10:09:41.265	5		186.96
			5	186.96
			5	186.96
12/05/2025	10:09:26.579	25		186.96
			25	186.96
			25	186.96
12/05/2025	10:09:25.134	1		186.74
			1	186.74
			1	186.74
12/05/2025	10:09:23.162	5		186.98
			5	186.98
			5	186.98
12/05/2025	10:09:20.705	2		186.74
			2	186.74
			2	186.74
12/05/2025	10:09:10.780	10		186.74
			10	186.74
			10	186.74
12/05/2025	10:08:57.724	26		186.92
			26	186.92
			26	186.92
12/05/2025	10:08:51.681	50		186.82
			50	186.82
			50	186.82
12/05/2025	10:08:49.077	25		186.52
			25	186.52
			25	186.52
12/05/2025	10:08:27.784	1		186.74
			1	186.74
			1	186.74
12/05/2025	10:08:10.791	5		186.84
			5	186.84
			5	186.84
12/05/2025	10:08:08.897	5		186.58
			5	186.58
			5	186.58
12/05/2025	10:07:56.919	80		186.64
			80	186.64
			80	186.64
12/05/2025	10:07:43.201	10		186.60
			10	186.60
			10	186.60
12/05/2025	10:07:32.817	40		186.80
			40	186.80
			40	186.80
12/05/2025	10:07:31.124	9		186.78
			9	186.78
			9	186.78
12/05/2025	10:07:17.619	60		186.84
			60	186.84
			60	186.84
12/05/2025	10:07:14.774	5		186.88
			5	186.88
			5	186.88
12/05/2025	10:07:13.818	1		186.90
			1	186.90
			1	186.90
12/05/2025	10:07:07.182	3		186.60
			3	186.60
			3	186.60
12/05/2025	10:06:43.336	1		186.68
			1	186.68
			1	186.68
12/05/2025	10:06:33.074	1		186.60
			1	186.60
			1	186.60
12/05/2025	10:05:51.842	70		186.62
			70	186.62
			70	186.62
12/05/2025	10:05:51.766	17		186.62
			17	186.62
			17	186.62
12/05/2025	10:05:47.487	40		186.92
			40	186.92
			40	186.92
12/05/2025	10:05:18.903	60		186.82
			60	186.82
			60	186.82
12/05/2025	10:05:18.716	10		186.82
			10	186.82
			10	186.82
12/05/2025	10:05:17.795	30		187.06
			30	187.06
			30	187.06
12/05/2025	10:05:17.090	90		187.06
			90	187.06
			90	187.06
12/05/2025	10:05:11.899	65		187.04
			65	187.04
			65	187.04
12/05/2025	10:05:10.685	183		186.78
			183	186.78
			183	186.78
12/05/2025	10:05:10.643	4		187.00
			4	187.00
			4	187.00
12/05/2025	10:04:58.017	25		187.04
			25	187.04
			25	187.04
12/05/2025	10:04:25.231	24		187.34
			10	187.34
			20	187.34
			4	187.34
			14	187.34
12/05/2025	10:03:58.554	25		187.34
			25	187.34
			25	187.34
12/05/2025	10:03:57.499	280		187.38
			280	187.38
			280	187.38
12/05/2025	10:03:52.820	6		187.38
			6	187.38
			6	187.38
12/05/2025	10:03:42.738	5		187.38
			5	187.38
			5	187.38
12/05/2025	10:03:28.273	7		187.12
			7	187.12
			7	187.12
12/05/2025	10:03:09.558	12		187.16
			12	187.16
			12	187.16
12/05/2025	10:03:03.554	6		187.40
			6	187.40
			6	187.40
12/05/2025	10:03:01.083	1		187.40
			1	187.40
			1	187.40
12/05/2025	10:02:59.503	13		187.40
			13	187.40
			13	187.40
12/05/2025	10:02:56.782	4		187.26
			4	187.26
			4	187.26
12/05/2025	10:02:45.458	6		187.40
			6	187.40
			6	187.40
12/05/2025	10:02:44.202	2		187.22
			2	187.22
			2	187.22
12/05/2025	10:02:29.409	1		187.40
			1	187.40
			1	187.40
12/05/2025	10:02:12.585	50		187.24
			50	187.24
			50	187.24
12/05/2025	10:02:11.425	35		187.40
			35	187.40
			35	187.40
12/05/2025	10:02:09.441	13		187.40
			13	187.40
			13	187.40
12/05/2025	10:01:34.868	100		187.38
			100	187.38
			100	187.38
12/05/2025	10:01:32.447	200		187.12
			200	187.12
			200	187.12
12/05/2025	10:01:24.609	5		187.22
			5	187.22
			5	187.22
12/05/2025	10:01:18.414	2		187.30
			2	187.30
			2	187.30
12/05/2025	10:01:04.065	1		187.24
			1	187.24
			1	187.24
12/05/2025	10:01:02.041	40		186.94
			40	186.94
			40	186.94
12/05/2025	10:00:54.220	25		187.28
			25	187.28
			25	187.28
12/05/2025	10:00:49.494	2		187.26
			2	187.26
			2	187.26
12/05/2025	10:00:47.775	50		187.10
			50	187.10
			50	187.10
12/05/2025	10:00:44.371	100		187.08
			100	187.08
			100	187.08
12/05/2025	10:00:44.237	1		187.30
			1	187.30
			1	187.30
12/05/2025	10:00:44.142	5		187.30
			5	187.30
			5	187.30
12/05/2025	10:00:38.756	9		187.28
			9	187.28
			9	187.28
12/05/2025	10:00:36.106	8		187.00
			8	187.00
			8	187.00
12/05/2025	10:00:35.997	32		186.74
			2	186.74
			30	186.74
			32	186.74
12/05/2025	10:00:22.927	500		186.66
			500	186.66
			500	186.66
12/05/2025	10:00:20.288	3		187.16
			3	187.16
			3	187.16
12/05/2025	10:00:07.114	35		186.70
			35	186.70
			30	186.70
			5	186.70
12/05/2025	10:00:01.253	601		186.80
			601	186.80
			600	186.80
			1	186.80
12/05/2025	09:59:42.253	3		186.32
			3	186.32
			3	186.32
12/05/2025	09:59:37.282	35		186.64
			35	186.64
			35	186.64
12/05/2025	09:59:28.571	107		186.64
			107	186.64
			50	186.64
			57	186.64
12/05/2025	09:59:27.471	3		186.38
			3	186.38
			3	186.38
12/05/2025	09:59:21.576	7		186.60
			7	186.60
			7	186.60
12/05/2025	09:59:16.522	8		186.66
			8	186.66
			8	186.66
12/05/2025	09:59:15.606	250		186.38
			250	186.38
			250	186.38
12/05/2025	09:59:12.156	20		186.62
			20	186.62
			20	186.62
12/05/2025	09:59:08.089	12		186.56
			12	186.56
			12	186.56
12/05/2025	09:58:56.806	31		186.58
			25	186.58
			31	186.58
			6	186.58
12/05/2025	09:58:46.852	300		186.48
			300	186.48
			300	186.48
12/05/2025	09:58:37.577	300		186.48
			300	186.48
			300	186.48
12/05/2025	09:58:34.347	11		186.48
			8	186.48
			5	186.48
			3	186.48
			6	186.48
12/05/2025	09:58:27.857	400		186.40
			400	186.40
			400	186.40
12/05/2025	09:58:22.580	400		186.38
			400	186.38
			400	186.38
12/05/2025	09:58:20.353	1		186.38
			1	186.38
			1	186.38
12/05/2025	09:58:17.994	2		186.38
			2	186.38
			2	186.38
12/05/2025	09:58:09.683	49		186.32
			47	186.32
			49	186.32
			2	186.32
12/05/2025	09:58:05.374	60		186.48
			60	186.48
			60	186.48
12/05/2025	09:58:02.659	65		186.48
			65	186.48
			65	186.48
12/05/2025	09:58:02.058	2		186.48
			2	186.48
			2	186.48
12/05/2025	09:57:56.674	100		186.48
			100	186.48
			100	186.48
12/05/2025	09:57:51.371	20		186.32
			20	186.32
			20	186.32
12/05/2025	09:57:47.262	2		186.30
			2	186.30
			2	186.30
12/05/2025	09:57:29.668	10		186.32
			10	186.32
			10	186.32
12/05/2025	09:57:29.477	26		186.54
			26	186.54
			26	186.54
12/05/2025	09:57:02.958	20		186.54
			20	186.54
			20	186.54
12/05/2025	09:57:00.585	2		186.54
			2	186.54
			2	186.54
12/05/2025	09:56:52.111	2		186.30
			2	186.30
			2	186.30
12/05/2025	09:56:51.528	150		186.32
			150	186.32
			150	186.32
12/05/2025	09:56:50.358	9		186.28
			9	186.28
			9	186.28
12/05/2025	09:56:44.974	27		186.54
			27	186.54
			27	186.54
12/05/2025	09:56:44.184	6		186.28
			6	186.28
			6	186.28
12/05/2025	09:56:39.811	300		186.28
			29	186.28
			50	186.28
			300	186.28
			11	186.28
			26	186.28
			4	186.28
			180	186.28
12/05/2025	09:56:14.487	3		186.48
			3	186.48
			3	186.48
12/05/2025	09:55:57.349	50		186.68
			50	186.68
			50	186.68
12/05/2025	09:55:43.694	1		186.74
			1	186.74
			1	186.74
12/05/2025	09:55:38.945	8		186.52
			8	186.52
			8	186.52
12/05/2025	09:55:34.295	5		186.74
			5	186.74
			5	186.74
12/05/2025	09:55:27.217	50		186.76
			50	186.76
			50	186.76
12/05/2025	09:55:24.575	4		186.70
			4	186.70
			4	186.70
12/05/2025	09:55:15.765	10		186.64
			10	186.64
			10	186.64
12/05/2025	09:55:07.116	5		186.62
			5	186.62
			5	186.62
12/05/2025	09:55:00.338	1		186.66
			1	186.66
			1	186.66
12/05/2025	09:54:51.263	25		186.74
			25	186.74
			25	186.74
12/05/2025	09:54:43.996	100		186.60
			100	186.60
			100	186.60
12/05/2025	09:54:42.705	100		186.82
			100	186.82
			100	186.82
12/05/2025	09:54:31.862	300		186.60
			300	186.60
			300	186.60
12/05/2025	09:54:28.906	25		186.86
			25	186.86
			25	186.86
12/05/2025	09:54:19.003	30		186.90
			30	186.90
			30	186.90
12/05/2025	09:54:10.961	35		187.04
			35	187.04
			35	187.04
12/05/2025	09:53:52.627	65		187.06
			65	187.06
			65	187.06
12/05/2025	09:53:46.710	15		187.10
			15	187.10
			15	187.10
12/05/2025	09:53:43.081	5		186.84
			5	186.84
			5	186.84
12/05/2025	09:53:31.302	4		186.84
			4	186.84
			4	186.84
12/05/2025	09:53:12.565	15		187.04
			15	187.04
			15	187.04
12/05/2025	09:52:54.246	70		187.10
			70	187.10
			70	187.10
12/05/2025	09:52:50.099	42		187.10
			42	187.10
			42	187.10
12/05/2025	09:52:48.987	5		186.84
			5	186.84
			5	186.84
12/05/2025	09:52:44.349	42		187.10
			39	187.10
			42	187.10
			3	187.10
12/05/2025	09:52:42.891	5		187.10
			5	187.10
			5	187.10
12/05/2025	09:52:22.816	60		187.10
			60	187.10
			60	187.10
12/05/2025	09:52:19.021	20		187.10
			20	187.10
			20	187.10
12/05/2025	09:52:17.204	5		186.86
			5	186.86
			5	186.86
12/05/2025	09:52:08.547	6		186.86
			6	186.86
			6	186.86
12/05/2025	09:52:03.147	20		187.10
			20	187.10
			20	187.10
12/05/2025	09:51:45.843	9		187.14
			9	187.14
			9	187.14
12/05/2025	09:51:33.095	1		187.14
			1	187.14
			1	187.14
12/05/2025	09:51:24.653	50		186.86
			50	186.86
			50	186.86
12/05/2025	09:51:17.176	100		186.84
			100	186.84
			100	186.84
12/05/2025	09:51:06.084	85		186.84
			4	186.84
			85	186.84
			81	186.84
12/05/2025	09:51:04.504	15		187.14
			15	187.14
			15	187.14
12/05/2025	09:50:56.124	54		187.08
			54	187.08
			54	187.08
12/05/2025	09:50:55.157	22		187.10
			22	187.10
			22	187.10
12/05/2025	09:50:48.118	134		187.04
			134	187.04
			134	187.04
12/05/2025	09:50:44.155	2		187.04
			2	187.04
			2	187.04
12/05/2025	09:50:39.672	1		186.78
			1	186.78
			1	186.78
12/05/2025	09:50:36.449	1		186.72
			1	186.72
			1	186.72
12/05/2025	09:50:31.864	2		186.84
			2	186.84
			2	186.84
12/05/2025	09:50:29.518	3		187.14
			3	187.14
			3	187.14
12/05/2025	09:50:26.022	106		187.10
			106	187.10
			106	187.10
12/05/2025	09:50:21.890	56		186.88
			56	186.88
			56	186.88
12/05/2025	09:50:18.487	500		186.80
			500	186.80
			30	186.80
			470	186.80
12/05/2025	09:50:14.758	500		186.80
			500	186.80
			500	186.80
12/05/2025	09:50:10.081	2		187.08
			2	187.08
			2	187.08
12/05/2025	09:50:05.504	2		187.10
			2	187.10
			2	187.10
12/05/2025	09:50:03.743	100		187.10
			67	187.10
			18	187.10
			100	187.10
			15	187.10
12/05/2025	09:50:02.521	25		186.74
			25	186.74
			25	186.74
12/05/2025	09:49:59.561	20		186.94
			20	186.94
			20	186.94
12/05/2025	09:49:39.024	1		186.94
			1	186.94
			1	186.94
12/05/2025	09:49:32.958	100		186.94
			100	186.94
			100	186.94
12/05/2025	09:49:31.448	1		186.94
			1	186.94
			1	186.94
12/05/2025	09:49:31.217	10		186.94
			10	186.94
			10	186.94
12/05/2025	09:49:27.413	2		186.94
			2	186.94
			2	186.94
12/05/2025	09:49:19.021	18		186.94
			18	186.94
			18	186.94
12/05/2025	09:49:14.913	4		186.94
			4	186.94
			4	186.94
12/05/2025	09:49:14.401	18		186.94
			18	186.94
			18	186.94
12/05/2025	09:49:11.861	30		186.94
			30	186.94
			30	186.94
12/05/2025	09:49:09.602	1		186.64
			1	186.64
			1	186.64
12/05/2025	09:48:52.865	300		186.92
			300	186.92
			300	186.92
12/05/2025	09:48:46.645	9		186.90
			9	186.90
			9	186.90
12/05/2025	09:48:37.391	2		186.88
			2	186.88
			2	186.88
12/05/2025	09:48:33.837	19		186.66
			19	186.66
			19	186.66
12/05/2025	09:48:32.765	5		186.94
			5	186.94
			5	186.94
12/05/2025	09:48:17.948	80		186.70
			80	186.70
			80	186.70
12/05/2025	09:48:11.901	8		186.96
			8	186.96
			8	186.96
12/05/2025	09:48:05.967	4		187.00
			4	187.00
			4	187.00
12/05/2025	09:48:02.007	20		186.98
			20	186.98
			20	186.98
12/05/2025	09:48:00.589	2		186.96
			2	186.96
			2	186.96
12/05/2025	09:47:40.499	10		186.74
			10	186.74
			10	186.74
12/05/2025	09:47:35.086	50		186.74
			50	186.74
			50	186.74
12/05/2025	09:47:22.558	50		187.18
			50	187.18
			50	187.18
12/05/2025	09:47:19.929	1		187.18
			1	187.18
			1	187.18
12/05/2025	09:47:15.179	30		186.94
			30	186.94
			30	186.94
12/05/2025	09:47:13.041	6		187.18
			6	187.18
			6	187.18
12/05/2025	09:47:03.177	103		187.00
			1	187.00
			100	187.00
			1	187.00
			83	187.00
			1	187.00
			20	187.00
12/05/2025	09:46:52.547	500		187.00
			500	187.00
			500	187.00
12/05/2025	09:46:51.149	23		186.94
			23	186.94
			23	186.94
12/05/2025	09:46:44.657	4		187.24
			4	187.24
			4	187.24
12/05/2025	09:46:32.430	1		187.22
			1	187.22
			1	187.22
12/05/2025	09:46:31.799	200		187.22
			200	187.22
			200	187.22
12/05/2025	09:46:30.348	25		187.22
			25	187.22
			25	187.22
12/05/2025	09:46:17.602	11		186.96
			11	186.96
			11	186.96
12/05/2025	09:46:08.303	28		186.88
			28	186.88
			28	186.88
12/05/2025	09:46:04.727	5		186.78
			5	186.78
			5	186.78
12/05/2025	09:46:04.531	95		187.02
			18	187.02
			27	187.02
			95	187.02
			50	187.02
12/05/2025	09:45:36.375	10		186.84
			10	186.84
			10	186.84
12/05/2025	09:45:34.504	10		186.84
			10	186.84
			10	186.84
12/05/2025	09:45:23.402	20		186.84
			20	186.84
			20	186.84
12/05/2025	09:45:20.963	20		186.86
			20	186.86
			20	186.86
12/05/2025	09:45:06.341	20		186.76
			20	186.76
			20	186.76
12/05/2025	09:45:05.627	20		186.76
			20	186.76
			20	186.76
12/05/2025	09:44:50.972	60		186.78
			60	186.78
			60	186.78
12/05/2025	09:44:46.502	54		186.78
			54	186.78
			54	186.78
12/05/2025	09:44:43.711	26		186.60
			26	186.60
			26	186.60
12/05/2025	09:44:16.287	11		186.86
			11	186.86
			11	186.86
12/05/2025	09:44:15.785	1		186.62
			1	186.62
			1	186.62
12/05/2025	09:44:02.445	24		186.86
			24	186.86
			24	186.86
12/05/2025	09:43:56.239	112		186.60
			112	186.60
			112	186.60
12/05/2025	09:43:54.891	5		186.86
			5	186.86
			5	186.86
12/05/2025	09:43:54.534	25		186.86
			25	186.86
			25	186.86
12/05/2025	09:43:48.593	4		186.86
			4	186.86
			4	186.86
12/05/2025	09:43:45.338	25		186.86
			25	186.86
			4	186.86
			11	186.86
			10	186.86
12/05/2025	09:43:41.060	1		186.60
			1	186.60
			1	186.60
12/05/2025	09:43:26.384	6		186.72
			6	186.72
			6	186.72
12/05/2025	09:43:23.593	8		186.72
			8	186.72
			8	186.72
12/05/2025	09:43:19.012	138		186.46
			100	186.46
			4	186.46
			34	186.46
			138	186.46
12/05/2025	09:43:18.948	15		186.46
			15	186.46
			15	186.46
12/05/2025	09:43:13.937	10		186.66
			10	186.66
			10	186.66
12/05/2025	09:43:02.134	100		186.68
			100	186.68
			100	186.68
12/05/2025	09:42:49.896	11		186.78
			11	186.78
			11	186.78
12/05/2025	09:42:46.467	3		186.78
			3	186.78
			3	186.78
12/05/2025	09:42:34.045	520		186.80
			520	186.80
			520	186.80
12/05/2025	09:42:33.528	1		186.88
			1	186.88
			1	186.88
12/05/2025	09:42:32.666	3		186.80
			3	186.80
			3	186.80
12/05/2025	09:42:18.939	20		186.80
			20	186.80
			20	186.80
12/05/2025	09:42:15.720	55		186.80
			55	186.80
			55	186.80
12/05/2025	09:42:11.412	37		187.00
			37	187.00
			37	187.00
12/05/2025	09:42:08.513	30		187.00
			30	187.00
			13	187.00
			17	187.00
12/05/2025	09:42:08.456	54		186.80
			54	186.80
			54	186.80
12/05/2025	09:42:08.450	20		186.80
			20	186.80
			20	186.80
12/05/2025	09:42:05.162	65		186.98
			65	186.98
			65	186.98
12/05/2025	09:41:35.639	110		186.82
			34	186.82
			76	186.82
			110	186.82
12/05/2025	09:41:35.093	50		186.82
			50	186.82
			46	186.82
			4	186.82
12/05/2025	09:41:18.475	10		187.20
			10	187.20
			10	187.20
12/05/2025	09:41:11.687	500		187.00
			500	187.00
			500	187.00
12/05/2025	09:41:07.760	20		187.00
			20	187.00
			20	187.00
12/05/2025	09:40:56.609	53		187.18
			53	187.18
			53	187.18
12/05/2025	09:40:39.427	1		187.18
			1	187.18
			1	187.18
12/05/2025	09:40:38.907	30		187.18
			30	187.18
			30	187.18
12/05/2025	09:40:35.309	1		187.24
			1	187.24
			1	187.24
12/05/2025	09:40:33.191	7		187.24
			7	187.24
			7	187.24
12/05/2025	09:40:29.279	1		186.98
			1	186.98
			1	186.98
12/05/2025	09:40:27.020	53		187.24
			53	187.24
			43	187.24
			10	187.24
12/05/2025	09:40:16.170	4		187.20
			4	187.20
			4	187.20
12/05/2025	09:40:12.853	50		186.92
			50	186.92
			50	186.92
12/05/2025	09:40:10.664	1		187.18
			1	187.18
			1	187.18
12/05/2025	09:40:04.268	6		187.20
			6	187.20
			6	187.20
12/05/2025	09:40:03.950	3		187.20
			3	187.20
			3	187.20
12/05/2025	09:39:58.738	10		186.94
			10	186.94
			10	186.94
12/05/2025	09:39:55.635	3		186.94
			3	186.94
			3	186.94
12/05/2025	09:39:47.456	12		186.94
			12	186.94
			12	186.94
12/05/2025	09:39:27.588	2		186.84
			2	186.84
			2	186.84
12/05/2025	09:39:21.060	1		187.16
			1	187.16
			1	187.16
12/05/2025	09:39:11.904	45		186.92
			45	186.92
			45	186.92
12/05/2025	09:39:10.136	2		186.94
			2	186.94
			2	186.94
12/05/2025	09:39:01.411	100		187.18
			100	187.18
			100	187.18
12/05/2025	09:39:00.541	20		187.16
			20	187.16
			20	187.16
12/05/2025	09:38:53.311	50		187.18
			50	187.18
			50	187.18
12/05/2025	09:38:43.355	1		187.18
			1	187.18
			1	187.18
12/05/2025	09:38:07.673	25		187.14
			25	187.14
			25	187.14
12/05/2025	09:38:03.905	16		187.12
			16	187.12
			16	187.12
12/05/2025	09:38:00.456	53		187.14
			53	187.14
			53	187.14
12/05/2025	09:37:53.973	5		187.14
			5	187.14
			5	187.14
12/05/2025	09:37:52.498	1		186.96
			1	186.96
			1	186.96
12/05/2025	09:37:28.975	20		187.08
			20	187.08
			20	187.08
12/05/2025	09:37:28.532	85		187.08
			85	187.08
			85	187.08
12/05/2025	09:37:27.616	8		187.24
			8	187.24
			8	187.24
12/05/2025	09:37:26.422	6		187.04
			6	187.04
			6	187.04
12/05/2025	09:37:21.132	100		187.24
			100	187.24
			100	187.24
12/05/2025	09:37:20.872	50		187.24
			10	187.24
			40	187.24
			50	187.24
12/05/2025	09:37:05.225	550		187.00
			53	187.00
			300	187.00
			200	187.00
			497	187.00
			50	187.00
12/05/2025	09:37:02.637	15		186.90
			15	186.90
			15	186.90
12/05/2025	09:36:52.116	10		187.24
			10	187.24
			10	187.24
12/05/2025	09:36:50.269	46		186.90
			46	186.90
			46	186.90
12/05/2025	09:36:50.208	3		186.90
			3	186.90
			3	186.90
12/05/2025	09:36:40.608	8		186.92
			8	186.92
			8	186.92
12/05/2025	09:36:38.562	20		186.94
			20	186.94
			20	186.94
12/05/2025	09:36:36.827	3		186.94
			3	186.94
			3	186.94
12/05/2025	09:36:21.216	3		187.26
			3	187.26
			3	187.26
12/05/2025	09:36:16.323	1		187.26
			1	187.26
			1	187.26
12/05/2025	09:36:14.006	35		187.26
			35	187.26
			35	187.26
12/05/2025	09:36:03.227	35		187.02
			35	187.02
			35	187.02
12/05/2025	09:35:57.932	3		187.40
			3	187.40
			3	187.40
12/05/2025	09:35:53.374	14		187.42
			14	187.42
			14	187.42
12/05/2025	09:35:42.685	10		187.36
			10	187.36
			10	187.36
12/05/2025	09:35:41.737	5		187.40
			5	187.40
			5	187.40
12/05/2025	09:35:37.949	25		187.40
			25	187.40
			25	187.40
12/05/2025	09:35:37.897	3		187.40
			3	187.40
			3	187.40
12/05/2025	09:35:34.264	25		187.40
			25	187.40
			25	187.40
12/05/2025	09:35:25.284	50		187.40
			50	187.40
			50	187.40
12/05/2025	09:35:23.408	15		187.38
			15	187.38
			15	187.38
12/05/2025	09:35:21.496	240		187.02
			240	187.02
			240	187.02
12/05/2025	09:34:58.966	50		187.48
			50	187.48
			50	187.48
12/05/2025	09:34:51.118	30		187.54
			30	187.54
			30	187.54
12/05/2025	09:34:49.649	1		187.54
			1	187.54
			1	187.54
12/05/2025	09:34:42.353	45		187.08
			45	187.08
			45	187.08
12/05/2025	09:34:42.299	2		187.08
			2	187.08
			2	187.08
12/05/2025	09:34:40.173	15		187.40
			15	187.40
			15	187.40
12/05/2025	09:34:38.380	1		187.30
			1	187.30
			1	187.30
12/05/2025	09:34:24.224	10		187.32
			10	187.32
			10	187.32
12/05/2025	09:34:23.121	40		187.20
			40	187.20
			40	187.20
12/05/2025	09:34:22.790	2		187.20
			2	187.20
			2	187.20
12/05/2025	09:34:20.963	1		187.20
			1	187.20
			1	187.20
12/05/2025	09:33:47.231	2		187.34
			2	187.34
			2	187.34
12/05/2025	09:33:44.689	20		187.34
			20	187.34
			20	187.34

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: 1 560.00
Ask: 1 560.00
Volume: 81 742
-8.08%

Top 5 Turnover

Realtime Quotes
Last Update:
12/05/2025 @ 10:12:07

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice