Tradegate Exchange

Apple Inc.

803

687

238.75

Date	Time	Volume	Order Volume	Price
08/12/2025	17:50:11.778	4		238.75
			4	238.75
			4	238.75
08/12/2025	17:48:10.959	50		238.70
			50	238.70
			50	238.70
08/12/2025	17:47:29.192	1		238.65
			1	238.65
			1	238.65
08/12/2025	17:46:06.818	1		238.75
			1	238.75
			1	238.75
08/12/2025	17:44:38.460	1		238.45
			1	238.45
			1	238.45
08/12/2025	17:44:00.377	1		238.40
			1	238.40
			1	238.40
08/12/2025	17:41:57.030	250		238.40
			250	238.40
			250	238.40
08/12/2025	17:41:28.837	75		238.35
			75	238.35
			75	238.35
08/12/2025	17:40:56.707	1		238.40
			1	238.40
			1	238.40
08/12/2025	17:38:53.721	1		238.30
			1	238.30
			1	238.30
08/12/2025	17:38:45.319	1		238.45
			1	238.45
			1	238.45
08/12/2025	17:38:34.517	12		238.30
			12	238.30
			12	238.30
08/12/2025	17:35:36.797	8		238.30
			8	238.30
			8	238.30
08/12/2025	17:31:00.216	17		238.70
			17	238.70
			17	238.70
08/12/2025	17:27:17.233	1		238.25
			1	238.25
			1	238.25
08/12/2025	17:27:12.742	100		238.30
			100	238.30
			100	238.30
08/12/2025	17:26:35.033	1		238.25
			1	238.25
			1	238.25
08/12/2025	17:24:10.299	66		238.25
			66	238.25
			66	238.25
08/12/2025	17:22:50.359	1		238.15
			1	238.15
			1	238.15
08/12/2025	17:21:10.263	1		238.35
			1	238.35
			1	238.35
08/12/2025	17:21:08.621	2		238.20
			2	238.20
			2	238.20
08/12/2025	17:20:45.658	11		238.15
			11	238.15
			11	238.15
08/12/2025	17:19:37.302	250		238.25
			250	238.25
			250	238.25
08/12/2025	17:19:34.200	43		238.20
			43	238.20
			43	238.20
08/12/2025	17:18:04.311	80		238.45
			80	238.45
			80	238.45
08/12/2025	17:17:30.587	17		238.50
			17	238.50
			17	238.50
08/12/2025	17:16:30.678	1		238.45
			1	238.45
			1	238.45
08/12/2025	17:16:21.822	8		238.55
			8	238.55
			8	238.55
08/12/2025	17:11:57.491	5		238.55
			5	238.55
			5	238.55
08/12/2025	17:11:06.023	12		238.40
			12	238.40
			12	238.40
08/12/2025	17:10:05.956	20		238.80
			20	238.80
			20	238.80
08/12/2025	17:07:48.444	1		238.95
			1	238.95
			1	238.95
08/12/2025	17:07:05.658	3		238.65
			3	238.65
			3	238.65
08/12/2025	17:06:08.455	1		238.85
			1	238.85
			1	238.85
08/12/2025	17:04:22.580	50		238.75
			50	238.75
			50	238.75
08/12/2025	17:03:50.425	6		239.00
			6	239.00
			6	239.00
08/12/2025	17:03:47.350	100		238.95
			100	238.95
			100	238.95
08/12/2025	17:03:47.212	100		238.75
			100	238.75
			100	238.75
08/12/2025	17:02:44.069	12		238.40
			12	238.40
			12	238.40
08/12/2025	17:01:07.430	80		238.40
			80	238.40
			80	238.40
08/12/2025	17:00:24.162	1		238.40
			1	238.40
			1	238.40
08/12/2025	16:59:51.795	40		238.45
			40	238.45
			40	238.45
08/12/2025	16:59:16.753	10		238.50
			10	238.50
			10	238.50
08/12/2025	16:58:34.989	20		238.40
			20	238.40
			20	238.40
08/12/2025	16:55:55.004	3		238.40
			3	238.40
			3	238.40
08/12/2025	16:54:05.945	19		238.55
			19	238.55
			19	238.55
08/12/2025	16:51:51.239	1		238.75
			1	238.75
			1	238.75
08/12/2025	16:51:37.427	1 045		238.75
			1 045	238.75
			1 045	238.75
08/12/2025	16:51:00.680	2		238.75
			2	238.75
			2	238.75
08/12/2025	16:50:44.010	1		238.70
			1	238.70
			1	238.70
08/12/2025	16:50:41.420	14		238.70
			14	238.70
			14	238.70
08/12/2025	16:50:11.432	20		238.70
			20	238.70
			20	238.70
08/12/2025	16:50:08.947	1		238.60
			1	238.60
			1	238.60
08/12/2025	16:49:04.673	1		238.70
			1	238.70
			1	238.70
08/12/2025	16:48:43.676	300		238.65
			300	238.65
			300	238.65
08/12/2025	16:45:51.051	543		238.60
			543	238.60
			543	238.60
08/12/2025	16:44:58.884	10		238.70
			10	238.70
			10	238.70
08/12/2025	16:44:44.203	1		238.70
			1	238.70
			1	238.70
08/12/2025	16:44:06.576	1		238.60
			1	238.60
			1	238.60
08/12/2025	16:43:13.802	2		238.60
			2	238.60
			2	238.60
08/12/2025	16:41:44.175	1		238.55
			1	238.55
			1	238.55
08/12/2025	16:39:37.437	10		238.55
			10	238.55
			10	238.55
08/12/2025	16:38:25.147	5		238.75
			5	238.75
			5	238.75
08/12/2025	16:36:24.769	2		238.75
			2	238.75
			2	238.75
08/12/2025	16:34:03.513	1		239.05
			1	239.05
			1	239.05
08/12/2025	16:33:20.215	3		238.95
			3	238.95
			3	238.95
08/12/2025	16:33:09.679	20		238.85
			20	238.85
			20	238.85
08/12/2025	16:32:36.121	20		238.80
			20	238.80
			20	238.80
08/12/2025	16:30:11.993	12		238.60
			12	238.60
			12	238.60
08/12/2025	16:29:46.504	3		238.75
			3	238.75
			3	238.75
08/12/2025	16:24:46.451	5		238.95
			5	238.95
			5	238.95
08/12/2025	16:23:58.443	2		239.00
			2	239.00
			2	239.00
08/12/2025	16:22:36.347	1		239.30
			1	239.30
			1	239.30
08/12/2025	16:20:55.834	20		239.45
			20	239.45
			20	239.45
08/12/2025	16:19:27.121	5		239.00
			5	239.00
			5	239.00
08/12/2025	16:19:21.588	1		239.10
			1	239.10
			1	239.10
08/12/2025	16:18:32.934	5		239.05
			5	239.05
			5	239.05
08/12/2025	16:18:29.179	19		239.05
			19	239.05
			19	239.05
08/12/2025	16:18:09.743	130		239.00
			130	239.00
			130	239.00
08/12/2025	16:18:08.633	12		239.05
			12	239.05
			12	239.05
08/12/2025	16:16:30.746	10		238.95
			10	238.95
			10	238.95
08/12/2025	16:16:05.204	10		239.05
			10	239.05
			10	239.05
08/12/2025	16:14:14.036	250		239.00
			250	239.00
			250	239.00
08/12/2025	16:12:49.423	25		239.10
			25	239.10
			25	239.10
08/12/2025	16:12:47.348	30		239.15
			30	239.15
			30	239.15
08/12/2025	16:12:16.350	300		239.00
			300	239.00
			300	239.00
08/12/2025	16:12:07.548	8		239.00
			8	239.00
			8	239.00
08/12/2025	16:11:37.480	250		239.00
			250	239.00
			250	239.00
08/12/2025	16:10:56.048	5		238.95
			5	238.95
			5	238.95
08/12/2025	16:10:20.246	1		238.95
			1	238.95
			1	238.95
08/12/2025	16:10:08.829	20		238.95
			20	238.95
			20	238.95
08/12/2025	16:09:49.249	50		238.95
			50	238.95
			50	238.95
08/12/2025	16:09:45.035	1		239.10
			1	239.10
			1	239.10
08/12/2025	16:09:43.153	63		239.00
			63	239.00
			63	239.00
08/12/2025	16:09:20.577	1		238.90
			1	238.90
			1	238.90
08/12/2025	16:08:43.528	1		238.90
			1	238.90
			1	238.90
08/12/2025	16:08:40.200	50		238.75
			50	238.75
			50	238.75
08/12/2025	16:08:31.417	90		238.75
			90	238.75
			90	238.75
08/12/2025	16:08:19.980	1		238.80
			1	238.80
			1	238.80
08/12/2025	16:06:33.167	22		238.65
			22	238.65
			22	238.65
08/12/2025	16:04:48.130	4		238.75
			4	238.75
			4	238.75
08/12/2025	16:03:34.296	5		238.70
			5	238.70
			5	238.70
08/12/2025	16:02:57.999	5		239.10
			5	239.10
			5	239.10
08/12/2025	16:02:54.197	1		239.00
			1	239.00
			1	239.00
08/12/2025	16:00:23.897	10		238.90
			10	238.90
			10	238.90
08/12/2025	16:00:01.454	1		238.80
			1	238.80
			1	238.80
08/12/2025	16:00:01.391	10		238.80
			10	238.80
			10	238.80
08/12/2025	15:58:59.543	5		238.60
			5	238.60
			5	238.60
08/12/2025	15:58:36.484	5		238.65
			5	238.65
			5	238.65
08/12/2025	15:58:03.705	1		238.50
			1	238.50
			1	238.50
08/12/2025	15:57:11.707	10		238.35
			10	238.35
			10	238.35
08/12/2025	15:57:11.577	2		238.45
			2	238.45
			2	238.45
08/12/2025	15:56:11.104	3		238.50
			3	238.50
			3	238.50
08/12/2025	15:55:13.973	20		238.60
			20	238.60
			20	238.60
08/12/2025	15:54:45.509	1		238.70
			1	238.70
			1	238.70
08/12/2025	15:53:21.454	1		238.55
			1	238.55
			1	238.55
08/12/2025	15:53:15.787	1		238.70
			1	238.70
			1	238.70
08/12/2025	15:52:21.870	10		238.60
			10	238.60
			10	238.60
08/12/2025	15:52:10.047	25		238.45
			25	238.45
			25	238.45
08/12/2025	15:51:48.043	10		238.55
			10	238.55
			10	238.55
08/12/2025	15:51:36.467	1		238.65
			1	238.65
			1	238.65
08/12/2025	15:51:12.430	3		238.50
			3	238.50
			3	238.50
08/12/2025	15:50:56.669	15		238.45
			15	238.45
			15	238.45
08/12/2025	15:50:41.464	4		238.50
			4	238.50
			4	238.50
08/12/2025	15:48:38.241	60		238.40
			60	238.40
			60	238.40
08/12/2025	15:48:28.174	10		238.50
			10	238.50
			10	238.50
08/12/2025	15:48:20.898	36		238.55
			36	238.55
			36	238.55
08/12/2025	15:48:13.773	30		238.70
			30	238.70
			30	238.70
08/12/2025	15:47:53.991	7		238.65
			7	238.65
			7	238.65
08/12/2025	15:47:07.372	2		238.60
			2	238.60
			2	238.60
08/12/2025	15:45:27.683	1		238.85
			1	238.85
			1	238.85
08/12/2025	15:45:14.602	1		238.75
			1	238.75
			1	238.75
08/12/2025	15:44:40.165	75		238.50
			75	238.50
			75	238.50
08/12/2025	15:44:35.203	88		238.50
			88	238.50
			88	238.50
08/12/2025	15:44:22.859	100		238.60
			100	238.60
			100	238.60
08/12/2025	15:44:07.999	3		238.20
			3	238.20
			3	238.20
08/12/2025	15:44:02.872	1		238.30
			1	238.30
			1	238.30
08/12/2025	15:44:01.771	1		238.30
			1	238.30
			1	238.30
08/12/2025	15:44:01.467	2		238.30
			2	238.30
			2	238.30
08/12/2025	15:42:35.292	10		238.55
			10	238.55
			10	238.55
08/12/2025	15:40:59.194	1		238.35
			1	238.35
			1	238.35
08/12/2025	15:40:35.532	1		238.60
			1	238.60
			1	238.60
08/12/2025	15:39:53.735	9		238.40
			9	238.40
			9	238.40
08/12/2025	15:39:52.840	60		238.50
			60	238.50
			60	238.50
08/12/2025	15:39:40.861	192		238.45
			192	238.45
			192	238.45
08/12/2025	15:39:31.175	1		238.55
			1	238.55
			1	238.55
08/12/2025	15:39:30.306	8		238.55
			8	238.55
			8	238.55
08/12/2025	15:38:54.118	166		238.75
			166	238.75
			159	238.75
			7	238.75
08/12/2025	15:38:34.551	300		238.80
			300	238.80
			300	238.80
08/12/2025	15:38:27.551	11		238.75
			11	238.75
			11	238.75
08/12/2025	15:38:22.098	42		238.80
			42	238.80
			42	238.80
08/12/2025	15:38:18.727	4		238.85
			4	238.85
			4	238.85
08/12/2025	15:38:14.865	471		239.00
			471	239.00
			471	239.00
08/12/2025	15:38:12.348	50		238.85
			50	238.85
			50	238.85
08/12/2025	15:38:08.507	3		238.90
			3	238.90
			3	238.90
08/12/2025	15:38:00.557	1		239.05
			1	239.05
			1	239.05
08/12/2025	15:37:26.550	1		238.95
			1	238.95
			1	238.95
08/12/2025	15:37:08.211	813		239.05
			813	239.05
			813	239.05
08/12/2025	15:36:39.118	20		238.75
			20	238.75
			20	238.75
08/12/2025	15:35:55.230	1		238.85
			1	238.85
			1	238.85
08/12/2025	15:34:45.109	6		239.50
			6	239.50
			6	239.50
08/12/2025	15:34:18.265	83		239.55
			83	239.55
			83	239.55
08/12/2025	15:32:50.352	8		239.70
			8	239.70
			8	239.70
08/12/2025	15:32:14.170	52		239.95
			52	239.95
			52	239.95
08/12/2025	15:32:03.603	7		239.95
			7	239.95
			7	239.95
08/12/2025	15:32:02.100	1		239.70
			1	239.70
			1	239.70
08/12/2025	15:31:21.682	2		239.65
			2	239.65
			2	239.65
08/12/2025	15:31:20.748	1		239.40
			1	239.40
			1	239.40
08/12/2025	15:31:12.133	14		239.20
			14	239.20
			14	239.20
08/12/2025	15:31:05.595	2		239.25
			2	239.25
			2	239.25
08/12/2025	15:30:32.689	5		238.85
			5	238.85
			5	238.85
08/12/2025	15:30:22.066	210		239.00
			210	239.00
			10	239.00
			200	239.00
08/12/2025	15:28:46.287	5		238.70
			5	238.70
			5	238.70
08/12/2025	15:28:00.777	358		238.30
			358	238.30
			358	238.30
08/12/2025	15:26:12.902	25		238.60
			25	238.60
			25	238.60
08/12/2025	15:25:38.380	1		238.75
			1	238.75
			1	238.75
08/12/2025	15:25:34.439	20		238.35
			20	238.35
			20	238.35
08/12/2025	15:25:05.071	50		238.20
			50	238.20
			50	238.20
08/12/2025	15:24:52.153	35		238.80
			35	238.80
			35	238.80
08/12/2025	15:24:35.950	200		238.70
			200	238.70
			200	238.70
08/12/2025	15:23:24.262	17		238.75
			17	238.75
			17	238.75
08/12/2025	15:22:54.198	22		238.80
			22	238.80
			22	238.80
08/12/2025	15:18:51.287	8		238.70
			8	238.70
			8	238.70
08/12/2025	15:18:25.679	20		238.70
			20	238.70
			20	238.70
08/12/2025	15:18:07.053	255		238.70
			255	238.70
			255	238.70
08/12/2025	15:16:32.562	5		238.75
			5	238.75
			5	238.75
08/12/2025	15:16:11.825	40		238.70
			40	238.70
			40	238.70
08/12/2025	15:15:09.051	3		238.75
			3	238.75
			3	238.75
08/12/2025	15:15:01.453	1		238.75
			1	238.75
			1	238.75
08/12/2025	15:14:43.988	5		238.80
			5	238.80
			5	238.80
08/12/2025	15:14:38.658	50		238.85
			50	238.85
			50	238.85
08/12/2025	15:14:23.903	60		238.70
			60	238.70
			60	238.70
08/12/2025	15:13:53.606	2		238.80
			2	238.80
			2	238.80
08/12/2025	15:13:38.168	5		238.70
			5	238.70
			5	238.70
08/12/2025	15:13:08.376	1		238.80
			1	238.80
			1	238.80
08/12/2025	15:13:08.303	100		238.85
			100	238.85
			100	238.85
08/12/2025	15:12:01.413	10		238.80
			10	238.80
			10	238.80
08/12/2025	15:11:36.828	50		238.80
			50	238.80
			50	238.80
08/12/2025	15:11:25.127	21		238.85
			21	238.85
			21	238.85
08/12/2025	15:10:05.527	1		238.90
			1	238.90
			1	238.90
08/12/2025	15:08:27.132	22		238.70
			22	238.70
			22	238.70
08/12/2025	15:06:59.710	33		238.85
			33	238.85
			33	238.85
08/12/2025	15:05:09.548	29		238.75
			29	238.75
			29	238.75
08/12/2025	15:04:49.963	220		238.75
			220	238.75
			220	238.75
08/12/2025	15:02:03.079	220		238.70
			220	238.70
			220	238.70
08/12/2025	15:01:39.912	3		238.70
			3	238.70
			3	238.70
08/12/2025	15:00:21.905	7		238.50
			7	238.50
			7	238.50
08/12/2025	14:59:46.933	45		238.50
			45	238.50
			45	238.50
08/12/2025	14:59:36.339	30		238.50
			30	238.50
			30	238.50
08/12/2025	14:59:34.797	3		238.60
			3	238.60
			3	238.60
08/12/2025	14:59:22.831	346		238.50
			346	238.50
			346	238.50
08/12/2025	14:59:15.937	45		238.50
			45	238.50
			45	238.50
08/12/2025	14:58:32.247	1		238.60
			1	238.60
			1	238.60
08/12/2025	14:54:41.785	106		238.70
			106	238.70
			106	238.70
08/12/2025	14:54:11.676	12		238.70
			12	238.70
			12	238.70
08/12/2025	14:54:02.166	20		238.60
			20	238.60
			20	238.60
08/12/2025	14:51:16.349	4		238.60
			4	238.60
			4	238.60
08/12/2025	14:51:12.967	4		238.60
			4	238.60
			4	238.60
08/12/2025	14:49:18.951	15		238.55
			15	238.55
			15	238.55
08/12/2025	14:49:14.452	4		238.55
			4	238.55
			4	238.55
08/12/2025	14:48:24.413	3		238.60
			3	238.60
			3	238.60
08/12/2025	14:48:18.312	2		238.65
			2	238.65
			2	238.65
08/12/2025	14:45:24.584	10		238.65
			10	238.65
			10	238.65
08/12/2025	14:44:51.826	1		238.55
			1	238.55
			1	238.55
08/12/2025	14:44:02.978	1		238.50
			1	238.50
			1	238.50
08/12/2025	14:43:31.994	5		238.55
			5	238.55
			5	238.55
08/12/2025	14:41:34.047	150		238.55
			150	238.55
			150	238.55
08/12/2025	14:39:33.559	2		238.60
			2	238.60
			2	238.60
08/12/2025	14:38:43.716	1		238.60
			1	238.60
			1	238.60
08/12/2025	14:37:13.854	1		238.65
			1	238.65
			1	238.65
08/12/2025	14:36:46.167	1		238.65
			1	238.65
			1	238.65
08/12/2025	14:36:35.496	1		238.60
			1	238.60
			1	238.60
08/12/2025	14:35:31.083	25		238.70
			25	238.70
			25	238.70
08/12/2025	14:35:16.613	1		238.70
			1	238.70
			1	238.70
08/12/2025	14:35:01.413	2		238.60
			2	238.60
			2	238.60
08/12/2025	14:32:29.988	45		238.60
			45	238.60
			45	238.60
08/12/2025	14:32:28.404	20		238.55
			20	238.55
			20	238.55
08/12/2025	14:32:13.451	1		238.50
			1	238.50
			1	238.50
08/12/2025	14:30:43.690	1		238.60
			1	238.60
			1	238.60
08/12/2025	14:30:14.196	1		238.65
			1	238.65
			1	238.65
08/12/2025	14:30:11.278	1		238.55
			1	238.55
			1	238.55
08/12/2025	14:29:56.416	5		238.70
			5	238.70
			5	238.70
08/12/2025	14:29:37.561	1		238.65
			1	238.65
			1	238.65
08/12/2025	14:26:28.066	3		238.90
			3	238.90
			3	238.90
08/12/2025	14:24:11.777	1		238.95
			1	238.95
			1	238.95
08/12/2025	14:23:07.856	3		238.80
			3	238.80
			3	238.80
08/12/2025	14:22:47.716	1		238.90
			1	238.90
			1	238.90
08/12/2025	14:22:28.964	150		238.85
			150	238.85
			150	238.85
08/12/2025	14:21:54.458	52		238.95
			52	238.95
			52	238.95
08/12/2025	14:20:00.143	336		238.80
			336	238.80
			336	238.80
08/12/2025	14:19:56.191	500		238.80
			500	238.80
			500	238.80
08/12/2025	14:18:57.769	4		238.95
			4	238.95
			4	238.95
08/12/2025	14:18:40.454	20		238.95
			20	238.95
			20	238.95
08/12/2025	14:16:24.589	428		238.75
			428	238.75
			428	238.75
08/12/2025	14:15:36.655	1		238.75
			1	238.75
			1	238.75
08/12/2025	14:15:02.197	30		238.80
			30	238.80
			30	238.80
08/12/2025	14:11:26.238	2		238.65
			2	238.65
			2	238.65
08/12/2025	14:10:40.179	1		238.70
			1	238.70
			1	238.70
08/12/2025	14:10:03.251	5		238.70
			5	238.70
			5	238.70
08/12/2025	14:09:25.374	8		238.55
			8	238.55
			8	238.55
08/12/2025	14:09:02.948	20		238.55
			20	238.55
			20	238.55
08/12/2025	14:08:53.456	1		238.55
			1	238.55
			1	238.55
08/12/2025	14:06:32.653	4		238.65
			4	238.65
			4	238.65
08/12/2025	14:04:11.160	3		238.60
			3	238.60
			3	238.60
08/12/2025	14:01:32.608	13		238.60
			13	238.60
			13	238.60
08/12/2025	14:01:27.902	20		238.65
			20	238.65
			20	238.65
08/12/2025	14:00:36.273	1		238.60
			1	238.60
			1	238.60
08/12/2025	13:59:55.968	15		238.60
			15	238.60
			15	238.60
08/12/2025	13:59:44.761	5		238.65
			5	238.65
			5	238.65
08/12/2025	13:58:49.755	1		238.60
			1	238.60
			1	238.60
08/12/2025	13:56:25.337	1		238.65
			1	238.65
			1	238.65
08/12/2025	13:56:15.048	5		238.60
			5	238.60
			5	238.60
08/12/2025	13:53:31.609	40		238.65
			40	238.65
			40	238.65
08/12/2025	13:53:08.058	6		238.65
			6	238.65
			6	238.65
08/12/2025	13:51:00.752	5		238.60
			5	238.60
			5	238.60
08/12/2025	13:49:32.666	175		238.65
			175	238.65
			175	238.65
08/12/2025	13:48:51.715	1		238.60
			1	238.60
			1	238.60
08/12/2025	13:48:48.004	1		238.65
			1	238.65
			1	238.65
08/12/2025	13:48:43.737	10		238.60
			10	238.60
			10	238.60
08/12/2025	13:46:41.231	25		238.70
			25	238.70
			25	238.70
08/12/2025	13:45:00.694	10		238.65
			10	238.65
			10	238.65
08/12/2025	13:44:32.450	1		238.80
			1	238.80
			1	238.80
08/12/2025	13:43:57.527	1		238.70
			1	238.70
			1	238.70
08/12/2025	13:43:13.319	100		238.70
			100	238.70
			100	238.70
08/12/2025	13:42:25.144	1		238.70
			1	238.70
			1	238.70
08/12/2025	13:41:50.930	10		238.60
			10	238.60
			10	238.60
08/12/2025	13:40:08.959	25		238.70
			25	238.70
			25	238.70
08/12/2025	13:34:41.951	1		238.60
			1	238.60
			1	238.60
08/12/2025	13:33:04.096	5		238.60
			5	238.60
			5	238.60
08/12/2025	13:32:51.116	40		238.60
			40	238.60
			40	238.60
08/12/2025	13:30:01.880	1		238.75
			1	238.75
			1	238.75
08/12/2025	13:29:07.189	1		238.65
			1	238.65
			1	238.65
08/12/2025	13:27:41.031	1		238.65
			1	238.65
			1	238.65
08/12/2025	13:26:53.185	84		238.75
			84	238.75
			84	238.75
08/12/2025	13:24:27.579	5		238.80
			5	238.80
			5	238.80
08/12/2025	13:22:11.566	2		238.75
			2	238.75
			2	238.75
08/12/2025	13:20:58.415	175		238.65
			175	238.65
			175	238.65
08/12/2025	13:20:57.801	500		238.65
			500	238.65
			500	238.65
08/12/2025	13:20:35.984	500		238.65
			500	238.65
			500	238.65
08/12/2025	13:18:15.089	1		238.70
			1	238.70
			1	238.70
08/12/2025	13:18:03.100	43		238.60
			5	238.60
			37	238.60
			43	238.60
			1	238.60
08/12/2025	13:12:02.926	15		238.70
			15	238.70
			15	238.70
08/12/2025	13:09:51.931	83		238.65
			83	238.65
			83	238.65
08/12/2025	13:09:27.159	10		238.65
			10	238.65
			10	238.65
08/12/2025	13:08:00.836	13		238.50
			13	238.50
			13	238.50
08/12/2025	13:05:08.968	50		238.50
			50	238.50
			50	238.50
08/12/2025	13:03:06.209	25		238.50
			25	238.50
			15	238.50
			10	238.50
08/12/2025	13:02:16.826	20		238.55
			20	238.55
			20	238.55
08/12/2025	13:01:34.565	77		238.70
			77	238.70
			77	238.70
08/12/2025	12:57:38.552	3		238.65
			3	238.65
			3	238.65
08/12/2025	12:57:33.180	5		238.65
			5	238.65
			5	238.65
08/12/2025	12:57:07.967	1		238.70
			1	238.70
			1	238.70
08/12/2025	12:55:56.289	100		238.75
			50	238.75
			50	238.75
			100	238.75
08/12/2025	12:54:56.144	13		238.65
			13	238.65
			13	238.65
08/12/2025	12:54:37.079	27		238.65
			27	238.65
			27	238.65
08/12/2025	12:52:10.144	14		238.65
			14	238.65
			14	238.65
08/12/2025	12:52:08.968	22		238.65
			22	238.65
			22	238.65
08/12/2025	12:50:49.713	1		238.65
			1	238.65
			1	238.65
08/12/2025	12:50:19.407	6		238.65
			6	238.65
			6	238.65
08/12/2025	12:46:01.199	30		238.75
			30	238.75
			30	238.75
08/12/2025	12:40:35.521	2		238.45
			2	238.45
			2	238.45
08/12/2025	12:39:55.262	2		238.45
			2	238.45
			2	238.45
08/12/2025	12:39:38.250	1		238.65
			1	238.65
			1	238.65
08/12/2025	12:39:37.036	5		238.45
			5	238.45
			5	238.45
08/12/2025	12:38:34.693	50		238.65
			50	238.65
			50	238.65
08/12/2025	12:37:27.644	200		238.70
			200	238.70
			200	238.70
08/12/2025	12:33:31.949	4		238.80
			4	238.80
			4	238.80
08/12/2025	12:32:31.859	1		238.80
			1	238.80
			1	238.80
08/12/2025	12:31:34.228	25		238.65
			25	238.65
			25	238.65
08/12/2025	12:31:32.080	3		238.80
			3	238.80
			3	238.80
08/12/2025	12:29:00.078	5		238.70
			5	238.70
			5	238.70
08/12/2025	12:28:04.400	40		238.70
			40	238.70
			40	238.70

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: 1 585.50
Ask: 1 587.50
Volume: 51 850
+3.42%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
08/12/2025 @ 17:50:29

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice