Tradegate Exchange

Apple Inc.

722

651

180.22

Date	Time	Volume	Order Volume	Price
04/07/2025	20:21:23.171	1		180.22
			1	180.22
			1	180.22
04/07/2025	20:20:59.255	1		180.46
			1	180.46
			1	180.46
04/07/2025	20:20:49.362	17		180.22
			17	180.22
			17	180.22
04/07/2025	20:20:46.487	5		180.46
			5	180.46
			5	180.46
04/07/2025	20:19:12.463	1		180.46
			1	180.46
			1	180.46
04/07/2025	20:18:36.182	15		180.46
			15	180.46
			15	180.46
04/07/2025	20:07:11.688	4		180.46
			4	180.46
			4	180.46
04/07/2025	20:03:03.362	25		180.22
			25	180.22
			25	180.22
04/07/2025	20:03:03.190	11		180.46
			11	180.46
			11	180.46
04/07/2025	20:02:49.422	1		180.46
			1	180.46
			1	180.46
04/07/2025	20:02:05.164	1		180.46
			1	180.46
			1	180.46
04/07/2025	20:01:57.159	2		180.22
			2	180.22
			2	180.22
04/07/2025	20:01:34.989	6		180.22
			6	180.22
			6	180.22
04/07/2025	20:00:54.851	5		180.22
			5	180.22
			5	180.22
04/07/2025	20:00:40.766	60		180.22
			60	180.22
			60	180.22
04/07/2025	20:00:31.447	11		180.46
			11	180.46
			11	180.46
04/07/2025	20:00:10.866	5		180.46
			5	180.46
			5	180.46
04/07/2025	19:58:24.707	20		180.22
			20	180.22
			20	180.22
04/07/2025	19:52:04.231	25		180.46
			25	180.46
			25	180.46
04/07/2025	19:51:56.384	4		180.46
			4	180.46
			4	180.46
04/07/2025	19:51:00.051	1		180.22
			1	180.22
			1	180.22
04/07/2025	19:50:09.850	10		180.22
			10	180.22
			10	180.22
04/07/2025	19:45:31.882	1		180.22
			1	180.22
			1	180.22
04/07/2025	19:45:25.845	1		180.46
			1	180.46
			1	180.46
04/07/2025	19:43:41.632	8		180.22
			8	180.22
			8	180.22
04/07/2025	19:34:44.960	2		180.22
			2	180.22
			2	180.22
04/07/2025	19:32:04.949	1		180.46
			1	180.46
			1	180.46
04/07/2025	19:31:16.146	1		180.46
			1	180.46
			1	180.46
04/07/2025	19:30:12.833	1		180.22
			1	180.22
			1	180.22
04/07/2025	19:28:25.374	6		180.22
			6	180.22
			6	180.22
04/07/2025	19:27:07.259	7		180.46
			7	180.46
			7	180.46
04/07/2025	19:25:16.091	277		180.46
			277	180.46
			252	180.46
			25	180.46
04/07/2025	19:23:13.574	16		180.22
			16	180.22
			16	180.22
04/07/2025	19:19:24.912	1		180.46
			1	180.46
			1	180.46
04/07/2025	19:16:05.709	1		180.22
			1	180.22
			1	180.22
04/07/2025	19:15:46.670	1		180.46
			1	180.46
			1	180.46
04/07/2025	19:12:46.561	8		180.22
			8	180.22
			8	180.22
04/07/2025	19:09:29.216	20		180.22
			20	180.22
			20	180.22
04/07/2025	19:08:41.088	3		180.22
			3	180.22
			3	180.22
04/07/2025	19:08:25.164	3		180.46
			3	180.46
			3	180.46
04/07/2025	19:07:53.366	1		180.46
			1	180.46
			1	180.46
04/07/2025	19:02:07.895	10		180.22
			10	180.22
			10	180.22
04/07/2025	18:56:54.237	10		180.46
			10	180.46
			10	180.46
04/07/2025	18:56:16.722	5		180.46
			5	180.46
			5	180.46
04/07/2025	18:47:50.984	50		180.22
			50	180.22
			50	180.22
04/07/2025	18:42:53.643	20		180.48
			20	180.48
			20	180.48
04/07/2025	18:40:50.327	3		180.48
			3	180.48
			3	180.48
04/07/2025	18:38:40.399	3		180.22
			3	180.22
			3	180.22
04/07/2025	18:37:24.696	25		180.22
			25	180.22
			25	180.22
04/07/2025	18:35:01.638	3		180.48
			3	180.48
			3	180.48
04/07/2025	18:34:23.813	1		180.22
			1	180.22
			1	180.22
04/07/2025	18:33:17.460	82		180.22
			82	180.22
			82	180.22
04/07/2025	18:31:12.041	56		180.22
			56	180.22
			56	180.22
04/07/2025	18:30:25.756	16		180.48
			16	180.48
			16	180.48
04/07/2025	18:29:04.666	10		180.48
			10	180.48
			10	180.48
04/07/2025	18:21:22.964	16		180.22
			16	180.22
			16	180.22
04/07/2025	18:18:14.177	27		180.48
			27	180.48
			27	180.48
04/07/2025	18:16:07.545	7		180.22
			7	180.22
			7	180.22
04/07/2025	18:14:52.106	1		180.48
			1	180.48
			1	180.48
04/07/2025	18:14:35.409	1		180.48
			1	180.48
			1	180.48
04/07/2025	18:12:19.910	3		180.48
			3	180.48
			3	180.48
04/07/2025	18:12:06.768	6		180.48
			6	180.48
			6	180.48
04/07/2025	18:10:51.978	1		180.48
			1	180.48
			1	180.48
04/07/2025	18:09:21.627	2		180.48
			2	180.48
			2	180.48
04/07/2025	18:09:13.425	11		180.10
			11	180.10
			11	180.10
04/07/2025	18:08:06.117	17		180.10
			17	180.10
			17	180.10
04/07/2025	18:06:11.337	4		180.48
			4	180.48
			4	180.48
04/07/2025	18:06:02.304	3		180.48
			3	180.48
			3	180.48
04/07/2025	18:05:54.641	75		180.48
			75	180.48
			75	180.48
04/07/2025	17:56:39.855	1		180.48
			1	180.48
			1	180.48
04/07/2025	17:55:07.672	57		180.48
			57	180.48
			57	180.48
04/07/2025	17:54:40.205	4		180.48
			4	180.48
			4	180.48
04/07/2025	17:52:18.452	190		180.10
			190	180.10
			190	180.10
04/07/2025	17:49:01.093	6		180.10
			6	180.10
			6	180.10
04/07/2025	17:48:57.371	1		180.48
			1	180.48
			1	180.48
04/07/2025	17:48:08.447	2		180.48
			2	180.48
			2	180.48
04/07/2025	17:47:20.935	1		180.48
			1	180.48
			1	180.48
04/07/2025	17:46:57.394	1		180.10
			1	180.10
			1	180.10
04/07/2025	17:45:55.709	1		180.10
			1	180.10
			1	180.10
04/07/2025	17:43:46.067	28		180.48
			28	180.48
			28	180.48
04/07/2025	17:41:26.196	10		180.10
			10	180.10
			10	180.10
04/07/2025	17:40:15.488	13		180.06
			13	180.06
			13	180.06
04/07/2025	17:39:35.383	55		180.06
			55	180.06
			55	180.06
04/07/2025	17:39:21.893	4		180.48
			4	180.48
			4	180.48
04/07/2025	17:36:33.304	1		180.02
			1	180.02
			1	180.02
04/07/2025	17:35:18.845	1		180.48
			1	180.48
			1	180.48
04/07/2025	17:34:37.366	20		180.48
			20	180.48
			20	180.48
04/07/2025	17:34:29.348	1		180.48
			1	180.48
			1	180.48
04/07/2025	17:34:15.435	4		180.02
			4	180.02
			4	180.02
04/07/2025	17:33:33.302	17		180.02
			2	180.02
			17	180.02
			15	180.02
04/07/2025	17:32:56.828	7		180.48
			7	180.48
			7	180.48
04/07/2025	17:32:36.189	11		180.48
			11	180.48
			11	180.48
04/07/2025	17:30:56.638	75		180.48
			75	180.48
			70	180.48
			5	180.48
04/07/2025	17:30:19.589	1		180.02
			1	180.02
			1	180.02
04/07/2025	17:28:18.807	5		180.44
			5	180.44
			5	180.44
04/07/2025	17:27:05.933	55		180.10
			55	180.10
			55	180.10
04/07/2025	17:27:02.370	10		180.10
			10	180.10
			10	180.10
04/07/2025	17:26:36.064	3		180.10
			3	180.10
			3	180.10
04/07/2025	17:24:20.981	50		180.34
			50	180.34
			50	180.34
04/07/2025	17:23:45.500	5		180.02
			2	180.02
			5	180.02
			3	180.02
04/07/2025	17:23:24.698	1		180.34
			1	180.34
			1	180.34
04/07/2025	17:22:36.836	1		180.40
			1	180.40
			1	180.40
04/07/2025	17:21:54.057	500		180.36
			500	180.36
			500	180.36
04/07/2025	17:21:53.944	5		180.38
			5	180.38
			5	180.38
04/07/2025	17:21:34.934	5		180.42
			5	180.42
			5	180.42
04/07/2025	17:20:49.287	2		180.42
			2	180.42
			2	180.42
04/07/2025	17:19:43.882	3		180.38
			3	180.38
			3	180.38
04/07/2025	17:19:08.005	500		180.38
			500	180.38
			500	180.38
04/07/2025	17:18:20.189	25		180.42
			25	180.42
			25	180.42
04/07/2025	17:18:15.334	1		180.42
			1	180.42
			1	180.42
04/07/2025	17:17:26.480	209		180.42
			15	180.42
			194	180.42
			209	180.42
04/07/2025	17:16:07.905	500		180.38
			500	180.38
			500	180.38
04/07/2025	17:15:34.458	80		180.42
			80	180.42
			80	180.42
04/07/2025	17:15:22.396	30		180.38
			30	180.38
			30	180.38
04/07/2025	17:12:49.218	60		180.38
			60	180.38
			60	180.38
04/07/2025	17:11:43.779	3		180.44
			3	180.44
			3	180.44
04/07/2025	17:11:20.515	10		180.44
			10	180.44
			10	180.44
04/07/2025	17:10:45.052	4		180.38
			4	180.38
			4	180.38
04/07/2025	17:05:36.248	10		180.48
			10	180.48
			10	180.48
04/07/2025	17:04:53.153	28		180.48
			28	180.48
			28	180.48
04/07/2025	17:04:53.053	1		180.48
			1	180.48
			1	180.48
04/07/2025	17:02:11.842	300		180.42
			300	180.42
			300	180.42
04/07/2025	17:01:49.215	300		180.40
			300	180.40
			300	180.40
04/07/2025	17:00:01.706	1		180.40
			1	180.40
			1	180.40
04/07/2025	16:58:07.877	300		180.40
			300	180.40
			300	180.40
04/07/2025	16:57:58.957	20		180.38
			20	180.38
			20	180.38
04/07/2025	16:57:47.708	1		180.40
			1	180.40
			1	180.40
04/07/2025	16:57:39.797	25		180.38
			25	180.38
			25	180.38
04/07/2025	16:57:11.386	1		180.40
			1	180.40
			1	180.40
04/07/2025	16:56:21.991	1		180.40
			1	180.40
			1	180.40
04/07/2025	16:56:18.159	44		180.38
			44	180.38
			44	180.38
04/07/2025	16:55:23.230	60		180.38
			60	180.38
			60	180.38
04/07/2025	16:55:12.841	1		180.40
			1	180.40
			1	180.40
04/07/2025	16:55:05.596	1		180.38
			1	180.38
			1	180.38
04/07/2025	16:53:23.395	2		180.40
			2	180.40
			2	180.40
04/07/2025	16:51:18.024	3		180.40
			3	180.40
			3	180.40
04/07/2025	16:49:52.255	3		180.38
			3	180.38
			3	180.38
04/07/2025	16:49:34.006	55		180.38
			55	180.38
			55	180.38
04/07/2025	16:49:08.734	25		180.38
			25	180.38
			25	180.38
04/07/2025	16:49:03.262	2		180.40
			2	180.40
			2	180.40
04/07/2025	16:46:15.958	7		180.38
			7	180.38
			7	180.38
04/07/2025	16:44:50.178	1		180.38
			1	180.38
			1	180.38
04/07/2025	16:43:51.340	4		180.40
			4	180.40
			4	180.40
04/07/2025	16:43:10.866	2		180.40
			2	180.40
			2	180.40
04/07/2025	16:42:21.226	99		180.32
			99	180.32
			99	180.32
04/07/2025	16:39:52.806	35		180.18
			35	180.18
			35	180.18
04/07/2025	16:38:15.838	3		180.36
			3	180.36
			3	180.36
04/07/2025	16:35:28.435	3		180.18
			3	180.18
			3	180.18
04/07/2025	16:34:15.729	1		180.36
			1	180.36
			1	180.36
04/07/2025	16:33:29.746	3		180.36
			3	180.36
			3	180.36
04/07/2025	16:33:13.154	1		180.36
			1	180.36
			1	180.36
04/07/2025	16:32:34.500	46		180.16
			46	180.16
			46	180.16
04/07/2025	16:30:36.879	500		180.20
			500	180.20
			500	180.20
04/07/2025	16:28:47.091	1		180.06
			1	180.06
			1	180.06
04/07/2025	16:28:36.047	5		180.14
			5	180.14
			5	180.14
04/07/2025	16:27:50.733	1		180.16
			1	180.16
			1	180.16
04/07/2025	16:27:33.174	2		180.16
			2	180.16
			2	180.16
04/07/2025	16:26:57.984	5		180.04
			5	180.04
			5	180.04
04/07/2025	16:26:03.030	23		180.04
			23	180.04
			23	180.04
04/07/2025	16:25:14.551	6		180.04
			6	180.04
			6	180.04
04/07/2025	16:23:55.046	1		180.04
			1	180.04
			1	180.04
04/07/2025	16:23:28.305	18		180.16
			18	180.16
			18	180.16
04/07/2025	16:23:11.179	1		180.16
			1	180.16
			1	180.16
04/07/2025	16:18:07.870	23		180.04
			23	180.04
			23	180.04
04/07/2025	16:17:29.024	50		180.04
			50	180.04
			50	180.04
04/07/2025	16:15:34.930	27		180.16
			27	180.16
			27	180.16
04/07/2025	16:14:33.696	57		180.04
			57	180.04
			57	180.04
04/07/2025	16:11:42.176	1		180.16
			1	180.16
			1	180.16
04/07/2025	16:10:34.986	15		180.06
			15	180.06
			15	180.06
04/07/2025	16:10:12.725	1		180.16
			1	180.16
			1	180.16
04/07/2025	16:10:02.323	50		180.04
			50	180.04
			50	180.04
04/07/2025	16:06:28.085	3		180.04
			3	180.04
			3	180.04
04/07/2025	16:06:22.324	1		180.16
			1	180.16
			1	180.16
04/07/2025	16:04:12.086	4		180.16
			4	180.16
			4	180.16
04/07/2025	16:04:00.599	23		180.04
			23	180.04
			23	180.04
04/07/2025	16:03:46.498	1		180.16
			1	180.16
			1	180.16
04/07/2025	16:01:09.088	1		180.26
			1	180.26
			1	180.26
04/07/2025	16:00:50.915	50		180.26
			50	180.26
			50	180.26
04/07/2025	16:00:01.026	1		180.26
			1	180.26
			1	180.26
04/07/2025	15:59:32.181	1		180.08
			1	180.08
			1	180.08
04/07/2025	15:57:31.278	6		180.28
			6	180.28
			6	180.28
04/07/2025	15:55:34.521	14		180.14
			14	180.14
			14	180.14
04/07/2025	15:53:11.419	75		180.26
			75	180.26
			75	180.26
04/07/2025	15:52:52.215	2		180.18
			2	180.18
			2	180.18
04/07/2025	15:52:42.047	19		180.26
			19	180.26
			19	180.26
04/07/2025	15:52:39.161	15		180.18
			15	180.18
			15	180.18
04/07/2025	15:52:28.884	130		180.18
			130	180.18
			130	180.18
04/07/2025	15:52:06.232	8		180.26
			8	180.26
			8	180.26
04/07/2025	15:51:58.784	3		180.26
			3	180.26
			3	180.26
04/07/2025	15:48:58.863	2		180.24
			2	180.24
			2	180.24
04/07/2025	15:48:42.334	200		180.40
			200	180.40
			200	180.40
04/07/2025	15:46:59.921	69		180.40
			69	180.40
			69	180.40
04/07/2025	15:44:43.170	22		180.40
			22	180.40
			22	180.40
04/07/2025	15:43:06.361	45		180.40
			45	180.40
			45	180.40
04/07/2025	15:42:46.068	2		180.24
			2	180.24
			2	180.24
04/07/2025	15:41:47.764	170		180.38
			170	180.38
			170	180.38
04/07/2025	15:41:30.353	17		180.38
			17	180.38
			17	180.38
04/07/2025	15:40:03.676	1		180.38
			1	180.38
			1	180.38
04/07/2025	15:38:52.167	20		180.18
			20	180.18
			20	180.18
04/07/2025	15:38:26.050	5		180.18
			5	180.18
			5	180.18
04/07/2025	15:36:59.047	11		180.40
			11	180.40
			11	180.40
04/07/2025	15:36:45.795	2		180.40
			2	180.40
			2	180.40
04/07/2025	15:36:31.190	4		180.24
			4	180.24
			4	180.24
04/07/2025	15:36:22.599	5		180.24
			2	180.24
			5	180.24
			3	180.24
04/07/2025	15:33:13.602	11		180.40
			11	180.40
			11	180.40
04/07/2025	15:30:38.275	10		180.40
			10	180.40
			10	180.40
04/07/2025	15:30:31.423	25		180.40
			25	180.40
			25	180.40
04/07/2025	15:30:28.543	51		180.24
			51	180.24
			51	180.24
04/07/2025	15:28:24.290	52		180.24
			52	180.24
			52	180.24
04/07/2025	15:27:36.876	5		180.24
			5	180.24
			5	180.24
04/07/2025	15:24:57.647	100		180.36
			100	180.36
			100	180.36
04/07/2025	15:24:57.576	2		180.38
			2	180.38
			2	180.38
04/07/2025	15:23:29.243	15		180.40
			15	180.40
			15	180.40
04/07/2025	15:21:57.066	1		180.40
			1	180.40
			1	180.40
04/07/2025	15:21:46.644	1		180.40
			1	180.40
			1	180.40
04/07/2025	15:20:57.753	1		180.40
			1	180.40
			1	180.40
04/07/2025	15:20:52.795	15		180.40
			15	180.40
			15	180.40
04/07/2025	15:20:05.630	1		180.38
			1	180.38
			1	180.38
04/07/2025	15:20:02.583	35		180.38
			35	180.38
			35	180.38
04/07/2025	15:19:41.015	35		180.38
			35	180.38
			35	180.38
04/07/2025	15:18:52.998	55		180.48
			55	180.48
			55	180.48
04/07/2025	15:18:43.698	30		180.38
			30	180.38
			30	180.38
04/07/2025	15:17:37.706	6		180.48
			6	180.48
			6	180.48
04/07/2025	15:16:28.189	10		180.48
			10	180.48
			10	180.48
04/07/2025	15:14:31.834	10		180.38
			10	180.38
			10	180.38
04/07/2025	15:14:24.533	16		180.38
			16	180.38
			16	180.38
04/07/2025	15:10:55.015	8		180.34
			8	180.34
			8	180.34
04/07/2025	15:10:02.925	20		180.34
			20	180.34
			20	180.34
04/07/2025	15:09:51.091	1		180.34
			1	180.34
			1	180.34
04/07/2025	15:06:32.630	6		180.42
			6	180.42
			6	180.42
04/07/2025	15:06:16.932	2		180.60
			2	180.60
			2	180.60
04/07/2025	15:05:48.955	2		180.60
			2	180.60
			2	180.60
04/07/2025	15:05:28.377	5		180.42
			5	180.42
			5	180.42
04/07/2025	15:00:55.716	28		180.46
			28	180.46
			28	180.46
04/07/2025	14:59:54.863	3		180.50
			1	180.50
			2	180.50
			3	180.50
04/07/2025	14:59:25.581	1		180.66
			1	180.66
			1	180.66
04/07/2025	14:56:34.345	276		180.70
			276	180.70
			276	180.70
04/07/2025	14:56:09.517	1		180.76
			1	180.76
			1	180.76
04/07/2025	14:54:46.525	6		180.70
			6	180.70
			6	180.70
04/07/2025	14:54:09.826	15		180.70
			15	180.70
			15	180.70
04/07/2025	14:53:50.752	8		180.60
			8	180.60
			8	180.60
04/07/2025	14:53:24.476	478		180.52
			478	180.52
			478	180.52
04/07/2025	14:52:11.714	10		180.74
			10	180.74
			10	180.74
04/07/2025	14:49:39.410	38		180.64
			38	180.64
			38	180.64
04/07/2025	14:49:12.603	1		180.44
			1	180.44
			1	180.44
04/07/2025	14:47:55.672	6		180.64
			6	180.64
			6	180.64
04/07/2025	14:47:38.752	3		180.64
			3	180.64
			3	180.64
04/07/2025	14:44:22.723	100		180.66
			100	180.66
			100	180.66
04/07/2025	14:44:01.931	23		180.66
			23	180.66
			23	180.66
04/07/2025	14:43:52.011	140		180.66
			140	180.66
			140	180.66
04/07/2025	14:43:20.217	3		180.76
			3	180.76
			3	180.76
04/07/2025	14:41:48.628	1		180.72
			1	180.72
			1	180.72
04/07/2025	14:41:25.255	10		180.72
			10	180.72
			10	180.72
04/07/2025	14:41:18.531	287		180.54
			287	180.54
			287	180.54
04/07/2025	14:38:49.173	1		180.76
			1	180.76
			1	180.76
04/07/2025	14:38:04.330	1		180.76
			1	180.76
			1	180.76
04/07/2025	14:37:38.750	28		180.76
			28	180.76
			28	180.76
04/07/2025	14:37:35.981	5		180.54
			5	180.54
			5	180.54
04/07/2025	14:37:33.856	60		180.76
			60	180.76
			60	180.76
04/07/2025	14:36:50.284	45		180.76
			45	180.76
			45	180.76
04/07/2025	14:36:38.002	3		180.76
			3	180.76
			3	180.76
04/07/2025	14:34:15.769	27		180.76
			27	180.76
			27	180.76
04/07/2025	14:34:08.083	1		180.80
			1	180.80
			1	180.80
04/07/2025	14:33:39.447	10		180.58
			10	180.58
			10	180.58
04/07/2025	14:33:34.328	30		180.58
			30	180.58
			25	180.58
			5	180.58
04/07/2025	14:33:20.376	1		180.80
			1	180.80
			1	180.80
04/07/2025	14:32:00.092	1		180.60
			1	180.60
			1	180.60
04/07/2025	14:30:11.969	140		180.62
			140	180.62
			140	180.62
04/07/2025	14:29:00.666	10		180.76
			10	180.76
			10	180.76
04/07/2025	14:28:45.051	5		180.76
			5	180.76
			5	180.76
04/07/2025	14:25:24.551	5		180.76
			5	180.76
			5	180.76
04/07/2025	14:23:59.768	1		180.76
			1	180.76
			1	180.76
04/07/2025	14:18:48.136	12		180.76
			12	180.76
			12	180.76
04/07/2025	14:18:44.808	1		180.56
			1	180.56
			1	180.56
04/07/2025	14:17:04.408	1		180.56
			1	180.56
			1	180.56
04/07/2025	14:16:48.744	1		180.78
			1	180.78
			1	180.78
04/07/2025	14:13:51.497	15		180.90
			15	180.90
			15	180.90
04/07/2025	14:12:02.608	29		180.86
			29	180.86
			29	180.86
04/07/2025	14:11:56.373	2		180.86
			2	180.86
			2	180.86
04/07/2025	14:08:58.925	55		180.96
			55	180.96
			55	180.96
04/07/2025	14:08:29.384	35		180.92
			35	180.92
			35	180.92
04/07/2025	14:04:08.937	10		180.78
			10	180.78
			10	180.78
04/07/2025	14:03:59.406	10		181.04
			10	181.04
			10	181.04
04/07/2025	14:03:56.266	36		180.78
			36	180.78
			36	180.78
04/07/2025	14:02:57.912	18		180.76
			18	180.76
			18	180.76
04/07/2025	14:02:38.642	250		180.70
			250	180.70
			250	180.70
04/07/2025	14:01:37.474	5		180.76
			5	180.76
			5	180.76
04/07/2025	14:01:09.869	140		180.70
			140	180.70
			140	180.70
04/07/2025	13:59:37.811	73		180.60
			73	180.60
			73	180.60
04/07/2025	13:58:40.467	5		180.60
			5	180.60
			5	180.60
04/07/2025	13:56:47.222	1		180.68
			1	180.68
			1	180.68
04/07/2025	13:56:18.563	55		180.60
			55	180.60
			55	180.60
04/07/2025	13:55:44.180	1		180.58
			1	180.58
			1	180.58
04/07/2025	13:55:43.808	4		180.68
			4	180.68
			4	180.68
04/07/2025	13:55:15.207	2		180.58
			2	180.58
			2	180.58
04/07/2025	13:53:10.379	1		180.68
			1	180.68
			1	180.68
04/07/2025	13:51:55.937	6		180.68
			6	180.68
			6	180.68
04/07/2025	13:51:39.928	17		180.68
			17	180.68
			17	180.68
04/07/2025	13:51:09.074	2		180.68
			2	180.68
			2	180.68
04/07/2025	13:51:02.653	27		180.68
			27	180.68
			27	180.68
04/07/2025	13:50:33.188	10		180.52
			10	180.52
			6	180.52
			4	180.52
04/07/2025	13:44:50.337	1		180.56
			1	180.56
			1	180.56
04/07/2025	13:40:25.377	1		180.54
			1	180.54
			1	180.54
04/07/2025	13:40:16.095	5		180.68
			5	180.68
			5	180.68
04/07/2025	13:38:00.999	3		180.52
			3	180.52
			3	180.52
04/07/2025	13:36:34.570	3		180.68
			3	180.68
			3	180.68
04/07/2025	13:35:53.476	1		180.68
			1	180.68
			1	180.68
04/07/2025	13:35:44.246	10		180.54
			10	180.54
			10	180.54
04/07/2025	13:34:52.515	13		180.52
			13	180.52
			13	180.52
04/07/2025	13:34:03.827	1		180.52
			1	180.52
			1	180.52
04/07/2025	13:30:22.970	11		180.68
			11	180.68
			11	180.68
04/07/2025	13:28:23.668	156		180.54
			156	180.54
			156	180.54
04/07/2025	13:27:23.805	20		180.54
			20	180.54
			20	180.54
04/07/2025	13:27:21.030	22		180.54
			22	180.54
			22	180.54
04/07/2025	13:26:36.661	59		180.54
			14	180.54
			59	180.54
			45	180.54
04/07/2025	13:23:38.448	5		180.68
			5	180.68
			5	180.68
04/07/2025	13:22:52.104	22		180.46
			22	180.46
			22	180.46
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

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: 1 749.50
Ask: 1 750.50
Volume: 56 601
+2.97%

Top 5 Turnover

Realtime Quotes
Last Update:
04/07/2025 @ 20:22:25

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice