Tradegate Exchange

Apple Inc.

912

847

243.75

Date	Time	Volume	Order Volume	Price
03/12/2025	21:55:33.507	50		243.75
			50	243.75
			50	243.75
03/12/2025	21:54:40.406	670		243.55
			670	243.55
			670	243.55
03/12/2025	21:53:03.109	10		243.65
			10	243.65
			10	243.65
03/12/2025	21:51:46.788	250		243.65
			250	243.65
			250	243.65
03/12/2025	21:50:37.987	2		243.65
			2	243.65
			2	243.65
03/12/2025	21:49:39.732	30		243.55
			30	243.55
			30	243.55
03/12/2025	21:48:34.976	60		243.75
			60	243.75
			60	243.75
03/12/2025	21:47:07.075	29		244.00
			29	244.00
			29	244.00
03/12/2025	21:44:11.224	8		243.80
			8	243.80
			8	243.80
03/12/2025	21:43:56.880	2		243.70
			2	243.70
			2	243.70
03/12/2025	21:40:32.031	10		243.55
			10	243.55
			10	243.55
03/12/2025	21:37:17.832	11		243.55
			11	243.55
			11	243.55
03/12/2025	21:36:03.739	601		243.35
			601	243.35
			601	243.35
03/12/2025	21:33:47.583	40		243.45
			40	243.45
			40	243.45
03/12/2025	21:33:47.513	32		243.45
			32	243.45
			32	243.45
03/12/2025	21:33:15.790	10		243.65
			10	243.65
			10	243.65
03/12/2025	21:30:40.592	5		243.85
			5	243.85
			5	243.85
03/12/2025	21:29:17.620	3		243.90
			3	243.90
			3	243.90
03/12/2025	21:26:33.426	40		243.80
			40	243.80
			40	243.80
03/12/2025	21:21:09.935	6		243.70
			6	243.70
			6	243.70
03/12/2025	21:20:01.502	137		243.65
			137	243.65
			137	243.65
03/12/2025	21:19:03.447	5		243.75
			5	243.75
			5	243.75
03/12/2025	21:17:29.995	5		243.65
			5	243.65
			5	243.65
03/12/2025	21:16:10.428	2		243.80
			2	243.80
			2	243.80
03/12/2025	21:13:57.641	1		243.90
			1	243.90
			1	243.90
03/12/2025	21:12:05.005	5		243.85
			5	243.85
			5	243.85
03/12/2025	21:08:44.734	7		243.70
			7	243.70
			7	243.70
03/12/2025	21:03:58.972	78		243.90
			78	243.90
			78	243.90
03/12/2025	21:02:03.920	1		243.80
			1	243.80
			1	243.80
03/12/2025	21:00:53.265	10		243.90
			10	243.90
			10	243.90
03/12/2025	20:52:25.298	1		243.80
			1	243.80
			1	243.80
03/12/2025	20:51:52.588	1		243.80
			1	243.80
			1	243.80
03/12/2025	20:48:28.067	2		243.70
			2	243.70
			2	243.70
03/12/2025	20:45:56.297	25		243.85
			25	243.85
			25	243.85
03/12/2025	20:45:15.934	1		243.90
			1	243.90
			1	243.90
03/12/2025	20:44:39.344	5		243.85
			5	243.85
			5	243.85
03/12/2025	20:39:30.173	3		243.80
			3	243.80
			3	243.80
03/12/2025	20:39:17.486	1		243.90
			1	243.90
			1	243.90
03/12/2025	20:38:11.245	3		243.90
			3	243.90
			3	243.90
03/12/2025	20:36:34.422	1		243.80
			1	243.80
			1	243.80
03/12/2025	20:36:14.897	1		243.85
			1	243.85
			1	243.85
03/12/2025	20:36:00.396	3		243.85
			3	243.85
			3	243.85
03/12/2025	20:35:47.006	1		243.95
			1	243.95
			1	243.95
03/12/2025	20:35:12.632	50		243.70
			50	243.70
			50	243.70
03/12/2025	20:34:25.892	1		243.95
			1	243.95
			1	243.95
03/12/2025	20:33:46.933	1		244.10
			1	244.10
			1	244.10
03/12/2025	20:32:30.739	3		244.05
			3	244.05
			3	244.05
03/12/2025	20:31:55.304	1		244.00
			1	244.00
			1	244.00
03/12/2025	20:31:23.499	1		244.20
			1	244.20
			1	244.20
03/12/2025	20:30:33.647	307		243.90
			18	243.90
			10	243.90
			307	243.90
			279	243.90
03/12/2025	20:30:32.453	1 500		243.90
			1 500	243.90
			1 500	243.90
03/12/2025	20:30:06.318	1 500		243.85
			50	243.85
			1 500	243.85
			1 450	243.85
03/12/2025	20:30:06.201	10		244.00
			10	244.00
			10	244.00
03/12/2025	20:30:00.760	1		244.35
			1	244.35
			1	244.35
03/12/2025	20:29:23.817	10		244.20
			10	244.20
			10	244.20
03/12/2025	20:28:02.584	1		244.30
			1	244.30
			1	244.30
03/12/2025	20:27:33.188	20		244.20
			20	244.20
			20	244.20
03/12/2025	20:27:27.765	1		244.30
			1	244.30
			1	244.30
03/12/2025	20:22:43.511	60		244.10
			60	244.10
			60	244.10
03/12/2025	20:21:11.960	24		244.05
			24	244.05
			24	244.05
03/12/2025	20:20:01.247	2		244.15
			2	244.15
			2	244.15
03/12/2025	20:16:05.694	5		244.35
			5	244.35
			5	244.35
03/12/2025	20:13:15.289	1		244.30
			1	244.30
			1	244.30
03/12/2025	20:12:16.883	1 000		244.30
			1 000	244.30
			1 000	244.30
03/12/2025	20:11:58.197	50		244.25
			50	244.25
			50	244.25
03/12/2025	20:11:58.055	110		244.25
			110	244.25
			110	244.25
03/12/2025	20:10:43.068	3		244.35
			3	244.35
			3	244.35
03/12/2025	20:09:58.343	20		244.35
			20	244.35
			20	244.35
03/12/2025	20:06:50.801	20		244.50
			20	244.50
			20	244.50
03/12/2025	20:03:32.799	30		244.55
			30	244.55
			30	244.55
03/12/2025	20:02:43.584	70		244.55
			70	244.55
			70	244.55
03/12/2025	20:01:06.200	21		244.60
			21	244.60
			21	244.60
03/12/2025	20:00:36.885	30		244.55
			30	244.55
			30	244.55
03/12/2025	19:59:43.901	1		244.65
			1	244.65
			1	244.65
03/12/2025	19:59:23.138	517		244.55
			517	244.55
			517	244.55
03/12/2025	19:58:00.086	1		244.80
			1	244.80
			1	244.80
03/12/2025	19:57:47.508	1		244.75
			1	244.75
			1	244.75
03/12/2025	19:56:55.719	139		244.75
			139	244.75
			139	244.75
03/12/2025	19:56:36.135	1		244.90
			1	244.90
			1	244.90
03/12/2025	19:55:30.826	3		244.75
			3	244.75
			3	244.75
03/12/2025	19:55:08.869	1		244.90
			1	244.90
			1	244.90
03/12/2025	19:53:26.302	1		244.90
			1	244.90
			1	244.90
03/12/2025	19:52:24.077	6		244.70
			6	244.70
			6	244.70
03/12/2025	19:47:26.022	10		244.70
			10	244.70
			10	244.70
03/12/2025	19:47:08.760	2		244.80
			2	244.80
			2	244.80
03/12/2025	19:46:43.330	60		244.85
			60	244.85
			60	244.85
03/12/2025	19:46:41.267	4		244.70
			4	244.70
			4	244.70
03/12/2025	19:46:17.659	1		244.90
			1	244.90
			1	244.90
03/12/2025	19:41:27.130	23		244.70
			23	244.70
			23	244.70
03/12/2025	19:41:08.323	1		244.85
			1	244.85
			1	244.85
03/12/2025	19:40:46.485	1		244.75
			1	244.75
			1	244.75
03/12/2025	19:36:37.427	2		244.80
			2	244.80
			2	244.80
03/12/2025	19:36:30.862	80		244.90
			80	244.90
			80	244.90
03/12/2025	19:36:00.622	3		244.80
			3	244.80
			3	244.80
03/12/2025	19:35:38.072	3		244.95
			3	244.95
			3	244.95
03/12/2025	19:35:25.995	1		244.95
			1	244.95
			1	244.95
03/12/2025	19:34:52.310	1		244.90
			1	244.90
			1	244.90
03/12/2025	19:34:13.629	151		244.85
			151	244.85
			151	244.85
03/12/2025	19:31:14.306	10		244.80
			10	244.80
			10	244.80
03/12/2025	19:30:36.168	3		244.95
			3	244.95
			3	244.95
03/12/2025	19:24:21.056	39		244.80
			39	244.80
			39	244.80
03/12/2025	19:22:34.407	7		244.85
			7	244.85
			7	244.85
03/12/2025	19:19:20.302	24		244.65
			24	244.65
			24	244.65
03/12/2025	19:14:26.670	10		244.60
			10	244.60
			10	244.60
03/12/2025	19:13:14.767	20		244.80
			20	244.80
			20	244.80
03/12/2025	19:13:03.465	1		244.75
			1	244.75
			1	244.75
03/12/2025	19:12:52.488	6		244.65
			6	244.65
			6	244.65
03/12/2025	19:11:50.632	2		244.70
			2	244.70
			2	244.70
03/12/2025	19:11:37.631	8		244.75
			8	244.75
			8	244.75
03/12/2025	19:10:17.632	1		244.70
			1	244.70
			1	244.70
03/12/2025	19:10:00.579	8		244.60
			8	244.60
			8	244.60
03/12/2025	19:09:43.994	4		244.70
			4	244.70
			4	244.70
03/12/2025	19:06:04.923	25		244.85
			25	244.85
			25	244.85
03/12/2025	19:04:34.841	2		244.75
			2	244.75
			2	244.75
03/12/2025	19:03:43.111	100		244.80
			100	244.80
			100	244.80
03/12/2025	19:00:57.206	8		245.00
			8	245.00
			8	245.00
03/12/2025	18:56:05.030	15		244.95
			15	244.95
			15	244.95
03/12/2025	18:53:27.078	1		244.95
			1	244.95
			1	244.95
03/12/2025	18:52:59.927	2		244.85
			2	244.85
			2	244.85
03/12/2025	18:52:53.496	1		244.85
			1	244.85
			1	244.85
03/12/2025	18:51:13.319	7		245.00
			7	245.00
			7	245.00
03/12/2025	18:47:29.726	3		245.05
			3	245.05
			3	245.05
03/12/2025	18:43:08.793	1		245.05
			1	245.05
			1	245.05
03/12/2025	18:37:04.796	1		245.20
			1	245.20
			1	245.20
03/12/2025	18:36:30.555	3		245.15
			3	245.15
			3	245.15
03/12/2025	18:35:57.586	10		245.20
			10	245.20
			10	245.20
03/12/2025	18:35:26.921	80		245.35
			80	245.35
			80	245.35
03/12/2025	18:35:23.314	5		245.35
			5	245.35
			5	245.35
03/12/2025	18:34:23.319	1		245.30
			1	245.30
			1	245.30
03/12/2025	18:34:22.952	2		245.30
			2	245.30
			2	245.30
03/12/2025	18:34:02.722	7		245.30
			7	245.30
			7	245.30
03/12/2025	18:32:13.561	1		245.35
			1	245.35
			1	245.35
03/12/2025	18:26:23.303	1		245.60
			1	245.60
			1	245.60
03/12/2025	18:25:22.284	8		245.40
			8	245.40
			8	245.40
03/12/2025	18:23:05.328	10		245.35
			10	245.35
			10	245.35
03/12/2025	18:22:59.984	20		245.30
			20	245.30
			20	245.30
03/12/2025	18:22:33.258	17		245.35
			17	245.35
			17	245.35
03/12/2025	18:20:08.028	1		245.15
			1	245.15
			1	245.15
03/12/2025	18:18:46.696	115		245.25
			115	245.25
			115	245.25
03/12/2025	18:16:19.258	13		245.20
			13	245.20
			13	245.20
03/12/2025	18:15:39.058	182		245.20
			182	245.20
			182	245.20
03/12/2025	18:13:32.031	3		245.15
			3	245.15
			3	245.15
03/12/2025	18:12:47.466	2		245.00
			2	245.00
			2	245.00
03/12/2025	18:12:30.326	2		245.00
			2	245.00
			2	245.00
03/12/2025	18:09:30.488	15		244.90
			15	244.90
			15	244.90
03/12/2025	18:09:01.467	10		244.95
			10	244.95
			10	244.95
03/12/2025	18:07:38.882	5		244.95
			5	244.95
			5	244.95
03/12/2025	18:06:55.910	1 000		245.05
			1 000	245.05
			1 000	245.05
03/12/2025	18:06:44.593	1		245.15
			1	245.15
			1	245.15
03/12/2025	18:01:09.938	1		244.90
			1	244.90
			1	244.90
03/12/2025	18:01:09.807	16		245.00
			1	245.00
			16	245.00
			15	245.00
03/12/2025	17:58:34.460	2		245.20
			2	245.20
			2	245.20
03/12/2025	17:58:24.912	1		245.05
			1	245.05
			1	245.05
03/12/2025	17:56:46.214	15		245.05
			15	245.05
			15	245.05
03/12/2025	17:55:42.277	4		245.30
			4	245.30
			4	245.30
03/12/2025	17:55:38.476	5		245.30
			5	245.30
			5	245.30
03/12/2025	17:55:33.326	3		245.15
			3	245.15
			3	245.15
03/12/2025	17:55:02.123	3		245.20
			3	245.20
			3	245.20
03/12/2025	17:54:04.035	1		245.45
			1	245.45
			1	245.45
03/12/2025	17:53:14.410	4		245.50
			4	245.50
			4	245.50
03/12/2025	17:52:22.460	1		245.50
			1	245.50
			1	245.50
03/12/2025	17:51:52.612	50		245.55
			50	245.55
			50	245.55
03/12/2025	17:50:26.855	2		245.60
			2	245.60
			2	245.60
03/12/2025	17:50:07.573	6		245.70
			6	245.70
			6	245.70
03/12/2025	17:50:00.645	3		245.70
			3	245.70
			3	245.70
03/12/2025	17:49:44.342	1		245.85
			1	245.85
			1	245.85
03/12/2025	17:48:32.271	3		245.75
			3	245.75
			3	245.75
03/12/2025	17:46:19.589	5		245.65
			5	245.65
			5	245.65
03/12/2025	17:46:07.343	1		245.75
			1	245.75
			1	245.75
03/12/2025	17:43:17.458	1		245.90
			1	245.90
			1	245.90
03/12/2025	17:42:37.943	5		245.75
			5	245.75
			5	245.75
03/12/2025	17:40:46.961	40		245.85
			40	245.85
			40	245.85
03/12/2025	17:40:36.939	3		245.75
			3	245.75
			3	245.75
03/12/2025	17:40:33.476	39		245.85
			39	245.85
			39	245.85
03/12/2025	17:39:45.338	2		245.70
			2	245.70
			2	245.70
03/12/2025	17:37:16.296	1		245.65
			1	245.65
			1	245.65
03/12/2025	17:36:54.447	100		245.60
			100	245.60
			100	245.60
03/12/2025	17:34:02.222	6		245.50
			6	245.50
			6	245.50
03/12/2025	17:33:51.592	5		245.50
			5	245.50
			5	245.50
03/12/2025	17:32:40.365	25		245.75
			25	245.75
			25	245.75
03/12/2025	17:31:34.082	360		245.70
			360	245.70
			360	245.70
03/12/2025	17:30:42.860	1		245.55
			1	245.55
			1	245.55
03/12/2025	17:29:19.039	40		245.50
			40	245.50
			40	245.50
03/12/2025	17:29:00.692	200		245.45
			200	245.45
			200	245.45
03/12/2025	17:28:31.902	9		245.55
			9	245.55
			9	245.55
03/12/2025	17:25:47.197	1		245.40
			1	245.40
			1	245.40
03/12/2025	17:24:53.208	10		245.40
			10	245.40
			10	245.40
03/12/2025	17:23:41.633	10		245.35
			10	245.35
			10	245.35
03/12/2025	17:23:38.888	25		245.30
			25	245.30
			25	245.30
03/12/2025	17:22:49.593	2		245.35
			2	245.35
			2	245.35
03/12/2025	17:21:48.699	17		245.30
			17	245.30
			17	245.30
03/12/2025	17:21:47.032	152		245.30
			152	245.30
			152	245.30
03/12/2025	17:21:24.666	2		245.50
			2	245.50
			2	245.50
03/12/2025	17:21:15.364	1		245.65
			1	245.65
			1	245.65
03/12/2025	17:20:42.817	1		245.60
			1	245.60
			1	245.60
03/12/2025	17:20:26.019	5		245.50
			5	245.50
			5	245.50
03/12/2025	17:20:08.184	1		245.65
			1	245.65
			1	245.65
03/12/2025	17:20:00.615	280		245.60
			280	245.60
			280	245.60
03/12/2025	17:19:38.384	1		245.70
			1	245.70
			1	245.70
03/12/2025	17:19:36.167	1		245.65
			1	245.65
			1	245.65
03/12/2025	17:19:11.702	1		245.70
			1	245.70
			1	245.70
03/12/2025	17:19:04.834	3		245.65
			3	245.65
			3	245.65
03/12/2025	17:16:43.297	10		245.70
			10	245.70
			10	245.70
03/12/2025	17:16:11.009	1		245.65
			1	245.65
			1	245.65
03/12/2025	17:14:55.815	1		245.60
			1	245.60
			1	245.60
03/12/2025	17:13:27.470	119		245.50
			119	245.50
			119	245.50
03/12/2025	17:13:10.171	37		245.45
			37	245.45
			37	245.45
03/12/2025	17:12:57.478	10		245.50
			10	245.50
			10	245.50
03/12/2025	17:11:47.071	1		245.60
			1	245.60
			1	245.60
03/12/2025	17:09:52.438	1		245.75
			1	245.75
			1	245.75
03/12/2025	17:09:24.397	2		245.60
			2	245.60
			2	245.60
03/12/2025	17:08:27.384	1		245.45
			1	245.45
			1	245.45
03/12/2025	17:07:32.753	2		245.50
			2	245.50
			2	245.50
03/12/2025	17:06:23.347	1		245.45
			1	245.45
			1	245.45
03/12/2025	17:06:22.884	8		245.45
			8	245.45
			8	245.45
03/12/2025	17:05:09.474	51		245.50
			51	245.50
			51	245.50
03/12/2025	17:05:05.393	51		245.50
			51	245.50
			51	245.50
03/12/2025	17:03:43.330	204		245.45
			204	245.45
			204	245.45
03/12/2025	17:03:21.001	10		245.40
			10	245.40
			10	245.40
03/12/2025	17:03:00.927	10		245.20
			10	245.20
			10	245.20
03/12/2025	17:02:36.577	10		245.15
			10	245.15
			10	245.15
03/12/2025	17:02:20.808	1		245.10
			1	245.10
			1	245.10
03/12/2025	17:02:18.443	102		245.10
			102	245.10
			102	245.10
03/12/2025	17:02:06.717	419		245.15
			419	245.15
			419	245.15
03/12/2025	17:01:45.058	15		245.15
			15	245.15
			15	245.15
03/12/2025	17:01:08.570	10		245.10
			10	245.10
			10	245.10
03/12/2025	17:00:01.487	4		245.35
			4	245.35
			4	245.35
03/12/2025	16:59:56.048	20		245.40
			20	245.40
			20	245.40
03/12/2025	16:59:36.787	51		245.40
			51	245.40
			51	245.40
03/12/2025	16:59:08.755	4		245.40
			4	245.40
			4	245.40
03/12/2025	16:58:01.331	61		245.35
			41	245.35
			61	245.35
			20	245.35
03/12/2025	16:56:53.396	5		245.60
			5	245.60
			5	245.60
03/12/2025	16:55:08.245	2		245.65
			2	245.65
			2	245.65
03/12/2025	16:54:31.356	2		245.65
			2	245.65
			2	245.65
03/12/2025	16:54:02.271	5		245.70
			5	245.70
			5	245.70
03/12/2025	16:53:14.648	100		245.65
			100	245.65
			100	245.65
03/12/2025	16:52:12.162	10		245.65
			10	245.65
			10	245.65
03/12/2025	16:51:30.712	1		245.70
			1	245.70
			1	245.70
03/12/2025	16:50:13.243	80		245.60
			80	245.60
			80	245.60
03/12/2025	16:50:04.799	1		245.60
			1	245.60
			1	245.60
03/12/2025	16:48:52.807	1		245.70
			1	245.70
			1	245.70
03/12/2025	16:48:06.981	1		245.60
			1	245.60
			1	245.60
03/12/2025	16:47:55.333	1		245.65
			1	245.65
			1	245.65
03/12/2025	16:47:54.500	1		245.65
			1	245.65
			1	245.65
03/12/2025	16:47:38.023	1		245.65
			1	245.65
			1	245.65
03/12/2025	16:46:53.051	22		245.90
			22	245.90
			22	245.90
03/12/2025	16:46:21.170	5		245.80
			5	245.80
			5	245.80
03/12/2025	16:45:59.986	3		245.75
			3	245.75
			3	245.75
03/12/2025	16:45:50.924	1		245.80
			1	245.80
			1	245.80
03/12/2025	16:45:42.190	1		245.60
			1	245.60
			1	245.60
03/12/2025	16:45:22.670	2		245.55
			2	245.55
			2	245.55
03/12/2025	16:43:50.651	5		245.50
			5	245.50
			5	245.50
03/12/2025	16:41:31.322	4		245.85
			4	245.85
			4	245.85
03/12/2025	16:41:22.359	5		245.90
			5	245.90
			5	245.90
03/12/2025	16:39:49.019	10		245.90
			10	245.90
			10	245.90
03/12/2025	16:39:09.458	2		245.90
			2	245.90
			2	245.90
03/12/2025	16:38:07.153	300		245.90
			300	245.90
			300	245.90
03/12/2025	16:37:24.052	235		246.00
			235	246.00
			235	246.00
03/12/2025	16:36:19.917	268		245.95
			268	245.95
			268	245.95
03/12/2025	16:35:34.940	1		246.10
			1	246.10
			1	246.10
03/12/2025	16:35:22.553	64		246.30
			64	246.30
			64	246.30
03/12/2025	16:31:58.201	4		246.05
			4	246.05
			4	246.05
03/12/2025	16:30:12.730	73		246.30
			73	246.30
			73	246.30
03/12/2025	16:30:05.111	120		246.30
			120	246.30
			120	246.30
03/12/2025	16:29:04.061	4		246.50
			4	246.50
			4	246.50
03/12/2025	16:28:30.925	289		246.40
			289	246.40
			289	246.40
03/12/2025	16:27:53.896	10		246.45
			10	246.45
			10	246.45
03/12/2025	16:24:35.883	25		246.45
			25	246.45
			25	246.45
03/12/2025	16:24:31.348	15		246.45
			15	246.45
			15	246.45
03/12/2025	16:23:52.056	50		246.45
			50	246.45
			50	246.45
03/12/2025	16:22:48.250	200		246.45
			200	246.45
			200	246.45
03/12/2025	16:21:52.912	15		246.50
			13	246.50
			1	246.50
			1	246.50
			15	246.50
03/12/2025	16:20:30.309	1 500		246.55
			1 500	246.55
			1 500	246.55
03/12/2025	16:20:17.659	100		246.60
			100	246.60
			100	246.60
03/12/2025	16:19:40.878	1		246.75
			1	246.75
			1	246.75
03/12/2025	16:16:12.887	1		246.85
			1	246.85
			1	246.85
03/12/2025	16:16:05.346	9		246.70
			9	246.70
			9	246.70
03/12/2025	16:15:22.507	4		246.85
			4	246.85
			4	246.85
03/12/2025	16:14:40.234	200		246.65
			200	246.65
			200	246.65
03/12/2025	16:14:39.873	1		246.70
			1	246.70
			1	246.70
03/12/2025	16:13:06.337	230		246.65
			230	246.65
			230	246.65
03/12/2025	16:12:57.692	1 500		246.75
			1 500	246.75
			1 500	246.75
03/12/2025	16:12:23.028	20		246.70
			20	246.70
			20	246.70
03/12/2025	16:12:14.222	23		246.75
			23	246.75
			23	246.75
03/12/2025	16:10:58.835	15		246.50
			15	246.50
			15	246.50
03/12/2025	16:09:49.015	21		246.50
			21	246.50
			21	246.50
03/12/2025	16:08:48.696	10		246.95
			10	246.95
			10	246.95
03/12/2025	16:08:37.436	14		247.00
			14	247.00
			14	247.00
03/12/2025	16:08:18.442	1		247.00
			1	247.00
			1	247.00
03/12/2025	16:07:49.955	1		247.05
			1	247.05
			1	247.05
03/12/2025	16:06:41.535	10		246.90
			10	246.90
			10	246.90
03/12/2025	16:06:01.916	56		247.00
			56	247.00
			56	247.00
03/12/2025	16:03:59.097	1		246.90
			1	246.90
			1	246.90
03/12/2025	16:03:41.422	11		247.00
			11	247.00
			11	247.00
03/12/2025	16:03:25.370	1		247.15
			1	247.15
			1	247.15
03/12/2025	16:02:53.761	1		247.10
			1	247.10
			1	247.10
03/12/2025	16:02:14.996	375		246.90
			375	246.90
			375	246.90
03/12/2025	16:01:05.775	8		247.00
			8	247.00
			8	247.00
03/12/2025	16:00:44.469	100		246.95
			100	246.95
			100	246.95
03/12/2025	16:00:42.197	10		246.85
			10	246.85
			10	246.85
03/12/2025	16:00:01.156	84		246.80
			84	246.80
			84	246.80
03/12/2025	16:00:00.867	1		246.80
			1	246.80
			1	246.80
03/12/2025	15:59:03.224	10		246.40
			10	246.40
			10	246.40
03/12/2025	15:58:44.747	8		246.45
			8	246.45
			8	246.45
03/12/2025	15:58:11.194	45		246.50
			45	246.50
			45	246.50
03/12/2025	15:57:22.955	20		246.30
			20	246.30
			20	246.30
03/12/2025	15:57:10.959	10		246.45
			10	246.45
			10	246.45
03/12/2025	15:57:07.128	210		246.40
			210	246.40
			210	246.40
03/12/2025	15:56:58.813	47		246.60
			47	246.60
			47	246.60
03/12/2025	15:56:52.559	428		246.55
			428	246.55
			428	246.55
03/12/2025	15:56:37.106	2		246.55
			2	246.55
			2	246.55
03/12/2025	15:56:12.374	1		246.55
			1	246.55
			1	246.55
03/12/2025	15:55:53.952	20		246.35
			20	246.35
			20	246.35
03/12/2025	15:52:08.248	1		246.30
			1	246.30
			1	246.30
03/12/2025	15:51:50.643	2		246.30
			2	246.30
			2	246.30
03/12/2025	15:50:48.977	5		246.55
			5	246.55
			5	246.55
03/12/2025	15:50:16.225	33		246.10
			33	246.10
			33	246.10
03/12/2025	15:48:16.037	45		246.65
			45	246.65
			45	246.65
03/12/2025	15:48:05.006	8		246.65
			8	246.65
			8	246.65
03/12/2025	15:47:52.756	100		246.65
			100	246.65
			100	246.65
03/12/2025	15:47:36.868	6		246.50
			6	246.50
			6	246.50
03/12/2025	15:47:23.683	10		246.70
			10	246.70
			10	246.70
03/12/2025	15:46:13.308	100		247.00
			100	247.00
			100	247.00
03/12/2025	15:46:05.112	120		246.90
			120	246.90
			120	246.90
03/12/2025	15:44:33.376	20		246.40
			20	246.40
			20	246.40
03/12/2025	15:43:41.453	5		246.20
			5	246.20
			5	246.20
03/12/2025	15:43:40.172	120		246.25
			120	246.25
			120	246.25
03/12/2025	15:43:07.478	1		246.55
			1	246.55
			1	246.55
03/12/2025	15:42:58.599	5		246.55
			5	246.55
			5	246.55
03/12/2025	15:42:30.929	1		246.35
			1	246.35
			1	246.35
03/12/2025	15:42:20.587	25		246.30
			25	246.30
			25	246.30

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: 1 530.00
Ask: 1 530.00
Volume: 54 260
+2.10%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
03/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice