Tradegate Exchange

Apple Inc.

1138

1066

180.24

Date	Time	Volume	Order Volume	Price
09/07/2025	21:59:12.901	50		180.24
			50	180.24
			50	180.24
09/07/2025	21:58:55.827	20		180.14
			20	180.14
			20	180.14
09/07/2025	21:58:55.660	56		180.14
			56	180.14
			56	180.14
09/07/2025	21:58:55.505	56		180.14
			56	180.14
			56	180.14
09/07/2025	21:58:55.315	56		180.14
			56	180.14
			56	180.14
09/07/2025	21:58:55.204	56		180.14
			56	180.14
			56	180.14
09/07/2025	21:58:50.354	56		180.16
			56	180.16
			56	180.16
09/07/2025	21:57:22.286	47		180.04
			47	180.04
			47	180.04
09/07/2025	21:56:57.976	10		180.14
			10	180.14
			10	180.14
09/07/2025	21:56:50.863	20		180.02
			20	180.02
			20	180.02
09/07/2025	21:55:51.078	1		180.22
			1	180.22
			1	180.22
09/07/2025	21:55:02.655	295		180.00
			10	180.00
			4	180.00
			10	180.00
			100	180.00
			1	180.00
			295	180.00
			100	180.00
			15	180.00
			50	180.00
			5	180.00
09/07/2025	21:53:51.285	2		179.94
			2	179.94
			2	179.94
09/07/2025	21:53:50.408	200		179.80
			200	179.80
			200	179.80
09/07/2025	21:53:40.778	155		179.64
			155	179.64
			155	179.64
09/07/2025	21:53:20.876	1		179.62
			1	179.62
			1	179.62
09/07/2025	21:52:53.462	453		179.50
			3	179.50
			450	179.50
			453	179.50
09/07/2025	21:52:38.149	27		179.42
			27	179.42
			27	179.42
09/07/2025	21:52:13.770	254		179.46
			254	179.46
			254	179.46
09/07/2025	21:50:44.761	19		179.34
			19	179.34
			19	179.34
09/07/2025	21:50:09.771	20		179.48
			20	179.48
			20	179.48
09/07/2025	21:48:49.508	304		179.34
			304	179.34
			304	179.34
09/07/2025	21:48:20.366	10		179.30
			10	179.30
			10	179.30
09/07/2025	21:47:52.148	10		179.34
			10	179.34
			10	179.34
09/07/2025	21:45:37.404	346		179.40
			346	179.40
			346	179.40
09/07/2025	21:45:33.683	1 500		179.40
			1 500	179.40
			1 500	179.40
09/07/2025	21:45:11.222	1 500		179.40
			1 500	179.40
			1 500	179.40
09/07/2025	21:45:06.052	4		179.40
			4	179.40
			4	179.40
09/07/2025	21:44:02.962	4		179.36
			4	179.36
			4	179.36
09/07/2025	21:42:05.191	10		179.28
			10	179.28
			10	179.28
09/07/2025	21:38:37.956	2		179.26
			2	179.26
			2	179.26
09/07/2025	21:38:36.257	150		179.26
			150	179.26
			150	179.26
09/07/2025	21:38:15.917	30		179.32
			30	179.32
			30	179.32
09/07/2025	21:37:47.229	10		179.26
			10	179.26
			10	179.26
09/07/2025	21:37:28.376	2		179.16
			2	179.16
			2	179.16
09/07/2025	21:36:33.442	7		179.20
			7	179.20
			7	179.20
09/07/2025	21:36:15.699	17		179.18
			17	179.18
			17	179.18
09/07/2025	21:36:11.360	1		179.28
			1	179.28
			1	179.28
09/07/2025	21:33:53.952	15		179.18
			15	179.18
			15	179.18
09/07/2025	21:30:55.598	100		178.96
			100	178.96
			100	178.96
09/07/2025	21:29:44.378	1		179.10
			1	179.10
			1	179.10
09/07/2025	21:29:06.350	12		179.04
			12	179.04
			12	179.04
09/07/2025	21:28:57.124	2		179.02
			2	179.02
			2	179.02
09/07/2025	21:25:48.062	30		179.06
			30	179.06
			30	179.06
09/07/2025	21:24:13.696	1		178.96
			1	178.96
			1	178.96
09/07/2025	21:22:02.987	119		179.08
			119	179.08
			119	179.08
09/07/2025	21:21:14.132	150		179.12
			150	179.12
			150	179.12
09/07/2025	21:19:18.015	18		178.98
			18	178.98
			18	178.98
09/07/2025	21:19:00.674	5		179.08
			5	179.08
			5	179.08
09/07/2025	21:16:34.941	2		179.16
			2	179.16
			2	179.16
09/07/2025	21:16:27.563	200		179.12
			200	179.12
			200	179.12
09/07/2025	21:13:36.924	4		179.06
			4	179.06
			4	179.06
09/07/2025	21:12:41.241	20		179.02
			20	179.02
			20	179.02
09/07/2025	21:12:22.886	5		179.04
			5	179.04
			5	179.04
09/07/2025	21:11:59.786	5		179.06
			5	179.06
			5	179.06
09/07/2025	21:11:41.988	500		178.98
			500	178.98
			500	178.98
09/07/2025	21:11:01.315	4		178.98
			4	178.98
			4	178.98
09/07/2025	21:10:27.632	15		179.02
			15	179.02
			15	179.02
09/07/2025	21:08:06.397	22		179.14
			22	179.14
			22	179.14
09/07/2025	21:07:01.805	3		179.18
			3	179.18
			3	179.18
09/07/2025	21:06:59.291	6		179.18
			6	179.18
			6	179.18
09/07/2025	21:06:07.027	80		179.08
			80	179.08
			80	179.08
09/07/2025	21:05:00.178	33		179.14
			33	179.14
			33	179.14
09/07/2025	21:04:10.610	28		179.28
			28	179.28
			28	179.28
09/07/2025	21:02:24.220	2		179.18
			2	179.18
			2	179.18
09/07/2025	21:00:15.572	20		179.38
			20	179.38
			20	179.38
09/07/2025	20:56:53.752	100		179.18
			100	179.18
			100	179.18
09/07/2025	20:56:53.648	2		179.18
			2	179.18
			2	179.18
09/07/2025	20:55:49.436	50		179.30
			50	179.30
			50	179.30
09/07/2025	20:55:25.597	9		179.22
			9	179.22
			9	179.22
09/07/2025	20:53:43.029	13		179.16
			13	179.16
			13	179.16
09/07/2025	20:53:15.894	1		179.30
			1	179.30
			1	179.30
09/07/2025	20:53:04.480	2		179.32
			2	179.32
			2	179.32
09/07/2025	20:52:49.849	10		179.20
			10	179.20
			10	179.20
09/07/2025	20:52:48.307	3		179.16
			3	179.16
			3	179.16
09/07/2025	20:52:25.545	25		179.10
			25	179.10
			25	179.10
09/07/2025	20:52:09.310	20		179.18
			20	179.18
			20	179.18
09/07/2025	20:51:11.958	11		179.08
			11	179.08
			11	179.08
09/07/2025	20:50:35.144	1		179.04
			1	179.04
			1	179.04
09/07/2025	20:49:38.629	11		179.06
			11	179.06
			11	179.06
09/07/2025	20:47:56.448	6		179.02
			6	179.02
			6	179.02
09/07/2025	20:47:03.822	30		179.04
			30	179.04
			30	179.04
09/07/2025	20:46:30.407	1		179.14
			1	179.14
			1	179.14
09/07/2025	20:46:09.782	5		179.04
			5	179.04
			5	179.04
09/07/2025	20:45:38.175	1		179.10
			1	179.10
			1	179.10
09/07/2025	20:45:16.189	7		179.02
			7	179.02
			7	179.02
09/07/2025	20:44:54.782	5		179.08
			5	179.08
			5	179.08
09/07/2025	20:42:49.828	2		179.02
			2	179.02
			2	179.02
09/07/2025	20:42:28.902	1		179.12
			1	179.12
			1	179.12
09/07/2025	20:41:46.745	1		179.06
			1	179.06
			1	179.06
09/07/2025	20:40:37.907	1		179.04
			1	179.04
			1	179.04
09/07/2025	20:39:39.498	40		179.06
			40	179.06
			40	179.06
09/07/2025	20:38:38.345	20		179.14
			20	179.14
			20	179.14
09/07/2025	20:36:44.562	1		179.10
			1	179.10
			1	179.10
09/07/2025	20:36:10.770	48		179.12
			48	179.12
			48	179.12
09/07/2025	20:35:40.463	7		179.08
			7	179.08
			7	179.08
09/07/2025	20:35:36.803	2		179.10
			2	179.10
			2	179.10
09/07/2025	20:35:30.792	7		179.10
			7	179.10
			7	179.10
09/07/2025	20:35:06.283	510		179.12
			510	179.12
			510	179.12
09/07/2025	20:33:22.849	10		179.10
			10	179.10
			10	179.10
09/07/2025	20:33:10.364	20		179.16
			20	179.16
			20	179.16
09/07/2025	20:32:57.355	290		179.04
			290	179.04
			290	179.04
09/07/2025	20:32:28.662	510		179.04
			510	179.04
			510	179.04
09/07/2025	20:31:26.854	1		179.06
			1	179.06
			1	179.06
09/07/2025	20:30:40.670	1		179.02
			1	179.02
			1	179.02
09/07/2025	20:29:42.295	10		178.96
			10	178.96
			10	178.96
09/07/2025	20:29:19.650	1		178.90
			1	178.90
			1	178.90
09/07/2025	20:28:04.894	1		178.96
			1	178.96
			1	178.96
09/07/2025	20:25:06.654	1		178.86
			1	178.86
			1	178.86
09/07/2025	20:21:12.522	2		178.84
			2	178.84
			2	178.84
09/07/2025	20:18:46.326	30		178.92
			30	178.92
			30	178.92
09/07/2025	20:16:58.219	20		178.96
			20	178.96
			20	178.96
09/07/2025	20:16:30.971	12		178.90
			12	178.90
			12	178.90
09/07/2025	20:15:17.997	112		179.16
			112	179.16
			112	179.16
09/07/2025	20:14:36.793	32		179.10
			32	179.10
			32	179.10
09/07/2025	20:14:01.299	48		179.12
			48	179.12
			48	179.12
09/07/2025	20:13:06.288	140		179.14
			140	179.14
			140	179.14
09/07/2025	20:13:05.523	30		179.10
			30	179.10
			30	179.10
09/07/2025	20:11:20.383	99		179.06
			99	179.06
			99	179.06
09/07/2025	20:10:53.692	200		179.00
			100	179.00
			200	179.00
			100	179.00
09/07/2025	20:10:50.478	85		178.98
			85	178.98
			85	178.98
09/07/2025	20:10:41.771	1		178.96
			1	178.96
			1	178.96
09/07/2025	20:10:31.877	324		178.90
			324	178.90
			324	178.90
09/07/2025	20:07:11.730	1		178.96
			1	178.96
			1	178.96
09/07/2025	20:05:35.610	48		178.82
			48	178.82
			48	178.82
09/07/2025	20:04:40.639	57		178.72
			57	178.72
			9	178.72
			48	178.72
09/07/2025	20:04:22.423	1		178.90
			1	178.90
			1	178.90
09/07/2025	20:04:18.429	35		178.82
			35	178.82
			35	178.82
09/07/2025	20:03:17.479	6		178.90
			6	178.90
			6	178.90
09/07/2025	20:02:20.357	5		178.94
			5	178.94
			5	178.94
09/07/2025	20:01:58.036	48		178.80
			48	178.80
			48	178.80
09/07/2025	20:01:00.916	30		178.70
			30	178.70
			30	178.70
09/07/2025	20:00:20.534	48		178.70
			48	178.70
			48	178.70
09/07/2025	19:58:14.557	1		178.66
			1	178.66
			1	178.66
09/07/2025	19:56:30.454	45		178.78
			45	178.78
			45	178.78
09/07/2025	19:56:04.508	5		178.68
			5	178.68
			5	178.68
09/07/2025	19:55:30.681	800		178.64
			800	178.64
			800	178.64
09/07/2025	19:55:20.140	2		178.68
			2	178.68
			2	178.68
09/07/2025	19:55:16.661	19		178.76
			19	178.76
			19	178.76
09/07/2025	19:51:01.417	45		178.68
			45	178.68
			45	178.68
09/07/2025	19:49:57.906	30		178.70
			30	178.70
			30	178.70
09/07/2025	19:49:22.964	1		178.70
			1	178.70
			1	178.70
09/07/2025	19:48:00.799	15		178.62
			15	178.62
			15	178.62
09/07/2025	19:46:27.979	5		178.60
			5	178.60
			5	178.60
09/07/2025	19:46:23.137	3		178.48
			3	178.48
			3	178.48
09/07/2025	19:45:00.142	10		178.54
			10	178.54
			10	178.54
09/07/2025	19:41:32.245	3		178.52
			3	178.52
			3	178.52
09/07/2025	19:41:10.986	2		178.60
			2	178.60
			2	178.60
09/07/2025	19:37:55.190	5		178.56
			5	178.56
			5	178.56
09/07/2025	19:37:41.767	17		178.46
			17	178.46
			17	178.46
09/07/2025	19:35:58.061	40		178.42
			40	178.42
			40	178.42
09/07/2025	19:33:36.971	1		178.32
			1	178.32
			1	178.32
09/07/2025	19:33:08.223	50		178.30
			50	178.30
			50	178.30
09/07/2025	19:32:58.100	100		178.34
			100	178.34
			100	178.34
09/07/2025	19:30:20.387	20		178.48
			20	178.48
			20	178.48
09/07/2025	19:30:06.744	1		178.48
			1	178.48
			1	178.48
09/07/2025	19:29:12.393	1		178.48
			1	178.48
			1	178.48
09/07/2025	19:28:04.573	30		178.20
			30	178.20
			30	178.20
09/07/2025	19:27:19.771	1		178.40
			1	178.40
			1	178.40
09/07/2025	19:27:13.113	15		178.42
			15	178.42
			15	178.42
09/07/2025	19:26:30.372	2		178.48
			2	178.48
			2	178.48
09/07/2025	19:26:21.501	50		178.40
			50	178.40
			50	178.40
09/07/2025	19:25:39.431	1		178.48
			1	178.48
			1	178.48
09/07/2025	19:24:53.435	1		178.50
			1	178.50
			1	178.50
09/07/2025	19:24:20.168	80		178.44
			80	178.44
			80	178.44
09/07/2025	19:23:35.149	1		178.42
			1	178.42
			1	178.42
09/07/2025	19:22:15.547	100		178.22
			100	178.22
			100	178.22
09/07/2025	19:21:35.304	1		178.12
			1	178.12
			1	178.12
09/07/2025	19:18:49.351	1		178.28
			1	178.28
			1	178.28
09/07/2025	19:18:41.884	200		178.34
			200	178.34
			200	178.34
09/07/2025	19:18:15.554	1		178.32
			1	178.32
			1	178.32
09/07/2025	19:17:31.653	4		178.24
			4	178.24
			4	178.24
09/07/2025	19:17:08.303	1		178.08
			1	178.08
			1	178.08
09/07/2025	19:16:59.959	57		178.20
			57	178.20
			57	178.20
09/07/2025	19:14:06.266	3		178.04
			3	178.04
			3	178.04
09/07/2025	19:13:20.670	1		178.28
			1	178.28
			1	178.28
09/07/2025	19:13:07.873	20		178.18
			20	178.18
			20	178.18
09/07/2025	19:12:44.709	3		178.16
			3	178.16
			3	178.16
09/07/2025	19:12:24.984	11		178.26
			11	178.26
			1	178.26
			10	178.26
09/07/2025	19:12:09.630	1 452		178.14
			1 452	178.14
			1 452	178.14
09/07/2025	19:12:06.102	50		178.10
			50	178.10
			50	178.10
09/07/2025	19:11:50.802	10		178.14
			10	178.14
			10	178.14
09/07/2025	19:11:47.321	35		178.14
			35	178.14
			35	178.14
09/07/2025	19:11:41.090	1 500		178.14
			1 500	178.14
			1 500	178.14
09/07/2025	19:11:40.215	1 500		178.14
			1 500	178.14
			1 500	178.14
09/07/2025	19:11:33.438	1 500		178.14
			1 500	178.14
			1 500	178.14
09/07/2025	19:11:32.936	1 500		178.14
			1 500	178.14
			1 500	178.14
09/07/2025	19:11:25.680	1 500		178.14
			1 500	178.14
			1 500	178.14
09/07/2025	19:11:24.620	1 500		178.14
			1 500	178.14
			1 500	178.14
09/07/2025	19:11:20.731	1 500		178.14
			1 500	178.14
			1 500	178.14
09/07/2025	19:10:59.163	1 503		178.14
			3	178.14
			1 500	178.14
			1 503	178.14
09/07/2025	19:10:21.987	1 500		178.18
			1 500	178.18
			1 500	178.18
09/07/2025	19:08:23.997	5		178.12
			5	178.12
			5	178.12
09/07/2025	19:08:18.793	45		178.12
			45	178.12
			45	178.12
09/07/2025	19:08:18.343	1 599		178.08
			1 436	178.08
			4	178.08
			163	178.08
			1 595	178.08
09/07/2025	19:06:56.183	300		178.08
			300	178.08
			300	178.08
09/07/2025	19:06:10.488	3		178.02
			3	178.02
			3	178.02
09/07/2025	19:04:57.683	45		178.02
			45	178.02
			45	178.02
09/07/2025	19:03:26.428	45		177.82
			45	177.82
			45	177.82
09/07/2025	19:02:06.511	5		177.84
			5	177.84
			5	177.84
09/07/2025	19:01:16.134	2		177.92
			2	177.92
			2	177.92
09/07/2025	19:01:11.533	9		177.82
			9	177.82
			9	177.82
09/07/2025	18:59:32.670	5		177.98
			5	177.98
			5	177.98
09/07/2025	18:59:18.456	9		178.04
			9	178.04
			9	178.04
09/07/2025	18:58:55.093	6		177.98
			6	177.98
			6	177.98
09/07/2025	18:57:12.469	5		178.04
			5	178.04
			5	178.04
09/07/2025	18:57:11.815	14		178.04
			14	178.04
			14	178.04
09/07/2025	18:56:42.260	1		178.00
			1	178.00
			1	178.00
09/07/2025	18:55:22.029	6		178.08
			6	178.08
			6	178.08
09/07/2025	18:54:48.877	1		177.96
			1	177.96
			1	177.96
09/07/2025	18:53:35.515	27		177.98
			27	177.98
			27	177.98
09/07/2025	18:53:02.350	5		178.02
			5	178.02
			5	178.02
09/07/2025	18:52:22.872	103		177.92
			103	177.92
			103	177.92
09/07/2025	18:52:11.917	5		178.02
			5	178.02
			5	178.02
09/07/2025	18:49:02.749	2		177.88
			2	177.88
			2	177.88
09/07/2025	18:48:46.560	25		177.90
			25	177.90
			25	177.90
09/07/2025	18:47:04.717	2		177.82
			2	177.82
			2	177.82
09/07/2025	18:47:01.506	6		177.80
			6	177.80
			6	177.80
09/07/2025	18:43:35.698	4		177.40
			4	177.40
			4	177.40
09/07/2025	18:43:16.579	10		177.48
			10	177.48
			10	177.48
09/07/2025	18:42:28.549	17		177.34
			17	177.34
			17	177.34
09/07/2025	18:41:54.453	1		177.48
			1	177.48
			1	177.48
09/07/2025	18:40:35.997	5		177.46
			5	177.46
			5	177.46
09/07/2025	18:39:13.429	1		177.38
			1	177.38
			1	177.38
09/07/2025	18:38:52.652	12		177.42
			12	177.42
			12	177.42
09/07/2025	18:38:36.979	15		177.38
			15	177.38
			15	177.38
09/07/2025	18:38:35.573	2		177.50
			2	177.50
			2	177.50
09/07/2025	18:35:49.666	9		177.54
			9	177.54
			9	177.54
09/07/2025	18:35:16.480	1		177.38
			1	177.38
			1	177.38
09/07/2025	18:34:36.721	30		177.48
			30	177.48
			30	177.48
09/07/2025	18:33:42.955	3		177.58
			3	177.58
			3	177.58
09/07/2025	18:31:43.711	10		177.52
			10	177.52
			10	177.52
09/07/2025	18:29:03.896	24		177.68
			24	177.68
			24	177.68
09/07/2025	18:28:02.369	1 000		177.70
			1 000	177.70
			1 000	177.70
09/07/2025	18:26:26.416	16		177.46
			16	177.46
			16	177.46
09/07/2025	18:26:06.523	40		177.38
			40	177.38
			40	177.38
09/07/2025	18:25:41.843	100		177.50
			100	177.50
			100	177.50
09/07/2025	18:24:01.275	6		177.68
			6	177.68
			6	177.68
09/07/2025	18:23:46.608	1		177.56
			1	177.56
			1	177.56
09/07/2025	18:23:46.540	2		177.66
			2	177.66
			2	177.66
09/07/2025	18:23:40.447	1		177.64
			1	177.64
			1	177.64
09/07/2025	18:19:41.195	20		177.40
			20	177.40
			20	177.40
09/07/2025	18:19:19.524	100		177.42
			100	177.42
			100	177.42
09/07/2025	18:17:45.515	1		177.30
			1	177.30
			1	177.30
09/07/2025	18:17:39.472	100		177.28
			100	177.28
			100	177.28
09/07/2025	18:16:45.798	3		177.30
			3	177.30
			3	177.30
09/07/2025	18:16:43.682	2		177.38
			2	177.38
			2	177.38
09/07/2025	18:16:40.771	6		177.38
			6	177.38
			6	177.38
09/07/2025	18:16:37.642	1		177.40
			1	177.40
			1	177.40
09/07/2025	18:16:35.077	26		177.30
			26	177.30
			26	177.30
09/07/2025	18:16:19.842	2		177.32
			2	177.32
			2	177.32
09/07/2025	18:16:19.220	7		177.32
			7	177.32
			7	177.32
09/07/2025	18:16:12.656	41		177.38
			41	177.38
			41	177.38
09/07/2025	18:16:05.432	1		177.38
			1	177.38
			1	177.38
09/07/2025	18:13:16.766	100		177.50
			100	177.50
			100	177.50
09/07/2025	18:12:59.943	20		177.54
			20	177.54
			20	177.54
09/07/2025	18:12:08.678	25		177.60
			25	177.60
			25	177.60
09/07/2025	18:10:28.527	21		177.72
			21	177.72
			21	177.72
09/07/2025	18:10:26.578	10		177.86
			10	177.86
			10	177.86
09/07/2025	18:10:05.293	6		177.80
			6	177.80
			6	177.80
09/07/2025	18:09:35.234	80		177.84
			80	177.84
			80	177.84
09/07/2025	18:09:12.226	4		177.74
			4	177.74
			4	177.74
09/07/2025	18:08:59.590	2		177.86
			2	177.86
			2	177.86
09/07/2025	18:06:14.082	8		177.72
			8	177.72
			8	177.72
09/07/2025	18:04:44.971	3		177.76
			3	177.76
			3	177.76
09/07/2025	18:04:35.986	80		177.72
			80	177.72
			80	177.72
09/07/2025	18:04:25.139	2		177.84
			2	177.84
			2	177.84
09/07/2025	18:04:15.306	12		177.78
			12	177.78
			12	177.78
09/07/2025	18:03:11.996	6		177.84
			6	177.84
			6	177.84
09/07/2025	18:01:20.030	100		177.50
			100	177.50
			100	177.50
09/07/2025	18:01:06.058	228		177.62
			228	177.62
			228	177.62
09/07/2025	18:00:54.909	30		177.48
			30	177.48
			30	177.48
09/07/2025	18:00:50.192	2		177.60
			2	177.60
			2	177.60
09/07/2025	17:59:20.938	31		177.50
			31	177.50
			31	177.50
09/07/2025	17:57:07.484	10		177.40
			10	177.40
			10	177.40
09/07/2025	17:56:18.113	17		177.36
			17	177.36
			17	177.36
09/07/2025	17:54:20.151	1		177.14
			1	177.14
			1	177.14
09/07/2025	17:54:08.275	3		177.04
			3	177.04
			3	177.04
09/07/2025	17:54:04.448	10		177.14
			10	177.14
			10	177.14
09/07/2025	17:54:02.738	12		177.16
			12	177.16
			12	177.16
09/07/2025	17:52:06.557	35		177.22
			35	177.22
			35	177.22
09/07/2025	17:49:52.734	10		177.30
			10	177.30
			10	177.30
09/07/2025	17:49:24.415	10		177.32
			10	177.32
			10	177.32
09/07/2025	17:49:21.281	2		177.40
			2	177.40
			2	177.40
09/07/2025	17:49:19.972	1		177.40
			1	177.40
			1	177.40
09/07/2025	17:48:30.470	1		177.44
			1	177.44
			1	177.44
09/07/2025	17:47:49.510	1		177.32
			1	177.32
			1	177.32
09/07/2025	17:47:22.753	3		177.28
			3	177.28
			3	177.28
09/07/2025	17:47:09.279	1		177.30
			1	177.30
			1	177.30
09/07/2025	17:45:48.549	309		177.48
			309	177.48
			309	177.48
09/07/2025	17:45:33.567	2		177.56
			2	177.56
			2	177.56
09/07/2025	17:44:56.326	25		177.48
			25	177.48
			25	177.48
09/07/2025	17:44:27.924	1		177.54
			1	177.54
			1	177.54
09/07/2025	17:43:15.200	2		177.52
			2	177.52
			2	177.52
09/07/2025	17:43:02.734	25		177.44
			25	177.44
			25	177.44
09/07/2025	17:42:30.093	3		177.42
			3	177.42
			3	177.42
09/07/2025	17:42:24.471	59		177.34
			59	177.34
			59	177.34
09/07/2025	17:42:06.149	6		177.42
			6	177.42
			6	177.42
09/07/2025	17:41:47.741	3		177.36
			3	177.36
			3	177.36
09/07/2025	17:41:37.250	20		177.36
			20	177.36
			20	177.36
09/07/2025	17:41:26.017	1		177.48
			1	177.48
			1	177.48
09/07/2025	17:40:08.836	10		177.46
			10	177.46
			10	177.46
09/07/2025	17:39:37.430	110		177.38
			110	177.38
			110	177.38
09/07/2025	17:39:37.354	2		177.46
			2	177.46
			2	177.46
09/07/2025	17:39:28.636	74		177.34
			74	177.34
			74	177.34
09/07/2025	17:39:09.115	25		177.40
			25	177.40
			25	177.40
09/07/2025	17:38:47.359	20		177.40
			20	177.40
			20	177.40
09/07/2025	17:38:28.146	1		177.50
			1	177.50
			1	177.50
09/07/2025	17:37:56.739	6		177.44
			6	177.44
			6	177.44
09/07/2025	17:37:54.526	1		177.34
			1	177.34
			1	177.34
09/07/2025	17:37:37.321	6		177.46
			6	177.46
			6	177.46
09/07/2025	17:37:33.915	10		177.36
			10	177.36
			10	177.36
09/07/2025	17:34:46.781	29		177.36
			29	177.36
			29	177.36
09/07/2025	17:34:17.618	8		177.40
			8	177.40
			8	177.40
09/07/2025	17:33:54.583	20		177.34
			20	177.34
			20	177.34
09/07/2025	17:33:54.490	3		177.34
			3	177.34
			3	177.34
09/07/2025	17:33:44.992	19		177.34
			19	177.34
			19	177.34
09/07/2025	17:32:50.509	6		177.46
			6	177.46
			6	177.46
09/07/2025	17:32:16.027	1		177.54
			1	177.54
			1	177.54
09/07/2025	17:31:31.271	1		177.60
			1	177.60
			1	177.60
09/07/2025	17:31:08.251	6		177.60
			6	177.60
			6	177.60
09/07/2025	17:30:56.771	3		177.58
			3	177.58
			3	177.58
09/07/2025	17:30:19.752	10		177.56
			10	177.56
			10	177.56
09/07/2025	17:29:22.693	12		177.66
			12	177.66
			12	177.66
09/07/2025	17:29:16.810	404		177.66
			404	177.66
			404	177.66
09/07/2025	17:28:55.429	8		177.56
			8	177.56
			8	177.56
09/07/2025	17:28:12.561	9		177.60
			9	177.60
			9	177.60
09/07/2025	17:27:47.816	4		177.54
			4	177.54
			4	177.54
09/07/2025	17:27:28.814	13		177.56
			13	177.56
			13	177.56

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: 1 850.00
Ask: 1 855.00
Volume: 74 613
+1.53%

Top 5 Turnover

Realtime Quotes
Last Update:
09/07/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice