Tradegate Exchange

Apple Inc.

984

845

238.40

Date	Time	Volume	Order Volume	Price
08/12/2025	21:56:51.754	10		238.40
			10	238.40
			10	238.40
08/12/2025	21:56:04.970	36		238.40
			36	238.40
			36	238.40
08/12/2025	21:54:55.084	20		238.35
			20	238.35
			20	238.35
08/12/2025	21:53:26.674	6		238.30
			6	238.30
			6	238.30
08/12/2025	21:51:15.144	2		238.20
			2	238.20
			2	238.20
08/12/2025	21:47:06.368	40		238.45
			40	238.45
			40	238.45
08/12/2025	21:38:34.170	4		238.00
			4	238.00
			4	238.00
08/12/2025	21:28:57.864	7		237.90
			7	237.90
			7	237.90
08/12/2025	21:22:52.342	84		237.95
			84	237.95
			84	237.95
08/12/2025	21:19:33.238	7		237.75
			7	237.75
			7	237.75
08/12/2025	21:14:05.509	9		237.50
			9	237.50
			9	237.50
08/12/2025	21:13:44.415	3		237.70
			3	237.70
			3	237.70
08/12/2025	21:13:38.216	106		237.55
			106	237.55
			106	237.55
08/12/2025	21:11:42.255	20		237.45
			20	237.45
			20	237.45
08/12/2025	21:11:21.217	805		237.45
			805	237.45
			805	237.45
08/12/2025	21:06:44.223	12		237.65
			12	237.65
			12	237.65
08/12/2025	21:06:12.509	42		237.55
			42	237.55
			42	237.55
08/12/2025	21:04:37.704	20		237.40
			20	237.40
			20	237.40
08/12/2025	21:04:13.428	20		237.40
			20	237.40
			20	237.40
08/12/2025	21:02:51.054	1		237.35
			1	237.35
			1	237.35
08/12/2025	21:02:51.005	9		237.35
			9	237.35
			9	237.35
08/12/2025	20:58:59.137	15		237.45
			15	237.45
			15	237.45
08/12/2025	20:58:04.109	1		237.55
			1	237.55
			1	237.55
08/12/2025	20:57:06.954	10		237.40
			10	237.40
			10	237.40
08/12/2025	20:56:25.606	1		237.55
			1	237.55
			1	237.55
08/12/2025	20:52:30.528	1		237.50
			1	237.50
			1	237.50
08/12/2025	20:51:38.582	419		237.30
			419	237.30
			419	237.30
08/12/2025	20:51:19.050	10		237.55
			10	237.55
			10	237.55
08/12/2025	20:50:47.584	5		237.35
			5	237.35
			5	237.35
08/12/2025	20:47:13.182	1		237.40
			1	237.40
			1	237.40
08/12/2025	20:46:55.772	1		237.25
			1	237.25
			1	237.25
08/12/2025	20:46:32.647	43		237.45
			43	237.45
			43	237.45
08/12/2025	20:46:13.086	1		237.40
			1	237.40
			1	237.40
08/12/2025	20:45:42.193	1		237.25
			1	237.25
			1	237.25
08/12/2025	20:42:52.129	2		237.25
			2	237.25
			2	237.25
08/12/2025	20:41:52.230	12		237.20
			12	237.20
			12	237.20
08/12/2025	20:41:09.233	75		237.20
			25	237.20
			30	237.20
			2	237.20
			50	237.20
			6	237.20
			37	237.20
08/12/2025	20:41:09.176	3		237.20
			3	237.20
			3	237.20
08/12/2025	20:40:33.855	1		237.45
			1	237.45
			1	237.45
08/12/2025	20:35:56.753	1		237.60
			1	237.60
			1	237.60
08/12/2025	20:34:26.033	15		237.45
			15	237.45
			15	237.45
08/12/2025	20:32:03.371	12		237.40
			12	237.40
			12	237.40
08/12/2025	20:31:57.108	20		237.45
			20	237.45
			20	237.45
08/12/2025	20:30:08.842	3		237.45
			3	237.45
			3	237.45
08/12/2025	20:27:43.573	16		237.45
			16	237.45
			16	237.45
08/12/2025	20:27:17.651	1		237.35
			1	237.35
			1	237.35
08/12/2025	20:23:41.874	46		237.60
			46	237.60
			46	237.60
08/12/2025	20:20:59.830	1		237.60
			1	237.60
			1	237.60
08/12/2025	20:20:39.488	1		237.50
			1	237.50
			1	237.50
08/12/2025	20:17:15.155	25		237.50
			25	237.50
			25	237.50
08/12/2025	20:16:41.598	40		237.45
			40	237.45
			40	237.45
08/12/2025	20:14:41.021	2		237.45
			2	237.45
			2	237.45
08/12/2025	20:14:33.631	1		237.55
			1	237.55
			1	237.55
08/12/2025	20:09:52.898	720		237.55
			720	237.55
			720	237.55
08/12/2025	20:07:31.018	1		237.75
			1	237.75
			1	237.75
08/12/2025	19:58:44.896	5		237.45
			5	237.45
			5	237.45
08/12/2025	19:58:41.080	24		237.35
			24	237.35
			24	237.35
08/12/2025	19:56:32.956	2		237.35
			2	237.35
			2	237.35
08/12/2025	19:56:32.884	60		237.35
			60	237.35
			10	237.35
			50	237.35
08/12/2025	19:56:22.769	5		237.50
			5	237.50
			5	237.50
08/12/2025	19:51:52.831	358		237.45
			358	237.45
			358	237.45
08/12/2025	19:50:17.295	6		237.65
			6	237.65
			6	237.65
08/12/2025	19:47:33.549	1		237.45
			1	237.45
			1	237.45
08/12/2025	19:47:28.229	5		237.60
			5	237.60
			5	237.60
08/12/2025	19:46:26.832	11		237.45
			11	237.45
			11	237.45
08/12/2025	19:46:24.901	13		237.60
			13	237.60
			13	237.60
08/12/2025	19:45:00.726	10		237.45
			10	237.45
			10	237.45
08/12/2025	19:43:54.536	2		237.45
			2	237.45
			2	237.45
08/12/2025	19:42:34.736	140		237.50
			140	237.50
			140	237.50
08/12/2025	19:41:29.010	1		237.60
			1	237.60
			1	237.60
08/12/2025	19:41:02.554	11		237.45
			11	237.45
			11	237.45
08/12/2025	19:41:02.234	1		237.60
			1	237.60
			1	237.60
08/12/2025	19:40:28.411	16		237.45
			16	237.45
			16	237.45
08/12/2025	19:40:28.375	69		237.45
			4	237.45
			69	237.45
			65	237.45
08/12/2025	19:37:31.414	1		237.55
			1	237.55
			1	237.55
08/12/2025	19:35:34.345	65		237.50
			40	237.50
			65	237.50
			25	237.50
08/12/2025	19:35:34.212	152		237.50
			30	237.50
			107	237.50
			152	237.50
			15	237.50
08/12/2025	19:34:34.448	1		237.80
			1	237.80
			1	237.80
08/12/2025	19:33:14.089	90		237.70
			90	237.70
			90	237.70
08/12/2025	19:33:14.018	20		237.70
			5	237.70
			20	237.70
			15	237.70
08/12/2025	19:33:01.876	25		237.80
			25	237.80
			25	237.80
08/12/2025	19:32:44.832	1		237.90
			1	237.90
			1	237.90
08/12/2025	19:32:44.025	1		237.90
			1	237.90
			1	237.90
08/12/2025	19:32:08.399	6		237.85
			6	237.85
			6	237.85
08/12/2025	19:32:08.320	2		237.85
			2	237.85
			2	237.85
08/12/2025	19:29:08.702	3		237.95
			3	237.95
			3	237.95
08/12/2025	19:28:48.174	1		238.20
			1	238.20
			1	238.20
08/12/2025	19:25:32.827	1		238.20
			1	238.20
			1	238.20
08/12/2025	19:23:43.554	1		238.40
			1	238.40
			1	238.40
08/12/2025	19:22:50.927	10		238.45
			10	238.45
			10	238.45
08/12/2025	19:22:44.072	1		238.45
			1	238.45
			1	238.45
08/12/2025	19:22:06.613	1		238.30
			1	238.30
			1	238.30
08/12/2025	19:21:29.167	10		238.20
			10	238.20
			10	238.20
08/12/2025	19:21:22.130	5		238.20
			5	238.20
			5	238.20
08/12/2025	19:21:10.329	45		238.40
			45	238.40
			45	238.40
08/12/2025	19:21:10.086	1		238.25
			1	238.25
			1	238.25
08/12/2025	19:17:11.671	10		238.15
			10	238.15
			10	238.15
08/12/2025	19:16:38.380	100		238.15
			100	238.15
			100	238.15
08/12/2025	19:14:40.629	20		238.30
			20	238.30
			20	238.30
08/12/2025	19:12:13.966	1		238.45
			1	238.45
			1	238.45
08/12/2025	19:11:36.324	1		238.40
			1	238.40
			1	238.40
08/12/2025	19:11:15.390	1		238.60
			1	238.60
			1	238.60
08/12/2025	19:10:51.234	1		238.40
			1	238.40
			1	238.40
08/12/2025	19:09:10.696	10		238.25
			10	238.25
			10	238.25
08/12/2025	19:08:28.096	48		238.50
			48	238.50
			48	238.50
08/12/2025	19:02:23.364	2		238.35
			2	238.35
			2	238.35
08/12/2025	19:01:13.795	10		238.25
			10	238.25
			10	238.25
08/12/2025	18:57:57.280	8		237.95
			8	237.95
			8	237.95
08/12/2025	18:57:31.964	3		238.00
			3	238.00
			3	238.00
08/12/2025	18:57:31.451	316		237.95
			22	237.95
			50	237.95
			32	237.95
			14	237.95
			100	237.95
			316	237.95
			50	237.95
			30	237.95
			8	237.95
			10	237.95
08/12/2025	18:57:31.271	70		237.95
			2	237.95
			3	237.95
			10	237.95
			48	237.95
			70	237.95
			2	237.95
			5	237.95
08/12/2025	18:57:31.180	42		238.10
			42	238.10
			42	238.10
08/12/2025	18:55:34.317	8		238.30
			8	238.30
			8	238.30
08/12/2025	18:51:38.047	19		238.50
			19	238.50
			19	238.50
08/12/2025	18:51:11.686	1		238.45
			1	238.45
			1	238.45
08/12/2025	18:47:59.131	50		238.45
			50	238.45
			50	238.45
08/12/2025	18:46:43.946	1		238.50
			1	238.50
			1	238.50
08/12/2025	18:46:24.522	1		238.30
			1	238.30
			1	238.30
08/12/2025	18:46:22.996	18		238.30
			18	238.30
			18	238.30
08/12/2025	18:45:09.208	1		238.40
			1	238.40
			1	238.40
08/12/2025	18:44:59.956	102		238.40
			102	238.40
			102	238.40
08/12/2025	18:42:28.266	10		238.40
			10	238.40
			10	238.40
08/12/2025	18:42:22.989	1		238.30
			1	238.30
			1	238.30
08/12/2025	18:40:38.333	1		238.40
			1	238.40
			1	238.40
08/12/2025	18:40:31.524	684		238.40
			684	238.40
			684	238.40
08/12/2025	18:40:07.545	1		238.55
			1	238.55
			1	238.55
08/12/2025	18:39:25.272	1		238.55
			1	238.55
			1	238.55
08/12/2025	18:37:44.307	2		238.50
			2	238.50
			2	238.50
08/12/2025	18:36:18.854	2		238.45
			2	238.45
			2	238.45
08/12/2025	18:34:14.469	21		238.40
			21	238.40
			21	238.40
08/12/2025	18:33:05.294	10		238.25
			10	238.25
			10	238.25
08/12/2025	18:31:24.719	1		238.65
			1	238.65
			1	238.65
08/12/2025	18:31:23.964	6		238.65
			6	238.65
			6	238.65
08/12/2025	18:31:00.297	1		238.50
			1	238.50
			1	238.50
08/12/2025	18:28:55.823	8		238.45
			8	238.45
			8	238.45
08/12/2025	18:23:21.455	5		238.80
			5	238.80
			5	238.80
08/12/2025	18:22:16.508	1		238.80
			1	238.80
			1	238.80
08/12/2025	18:19:56.379	30		238.90
			30	238.90
			30	238.90
08/12/2025	18:18:37.321	1		238.90
			1	238.90
			1	238.90
08/12/2025	18:18:22.861	10		238.70
			10	238.70
			10	238.70
08/12/2025	18:15:36.228	1		238.50
			1	238.50
			1	238.50
08/12/2025	18:15:29.568	2		238.55
			2	238.55
			2	238.55
08/12/2025	18:15:11.482	50		238.55
			50	238.55
			50	238.55
08/12/2025	18:14:07.340	1		238.50
			1	238.50
			1	238.50
08/12/2025	18:13:13.991	1		238.50
			1	238.50
			1	238.50
08/12/2025	18:12:41.265	1		238.40
			1	238.40
			1	238.40
08/12/2025	18:12:12.455	8		238.50
			8	238.50
			8	238.50
08/12/2025	18:10:56.115	28		238.50
			28	238.50
			28	238.50
08/12/2025	18:10:11.495	1		238.40
			1	238.40
			1	238.40
08/12/2025	18:06:07.992	6		238.35
			6	238.35
			6	238.35
08/12/2025	18:05:04.442	30		238.40
			30	238.40
			30	238.40
08/12/2025	18:04:54.185	1		238.50
			1	238.50
			1	238.50
08/12/2025	18:04:08.193	35		238.50
			35	238.50
			35	238.50
08/12/2025	18:03:54.367	16		238.50
			16	238.50
			16	238.50
08/12/2025	17:53:54.349	1		238.70
			1	238.70
			1	238.70
08/12/2025	17:52:16.507	1		238.65
			1	238.65
			1	238.65
08/12/2025	17:50:44.024	1		238.65
			1	238.65
			1	238.65
08/12/2025	17:50:43.320	1		238.75
			1	238.75
			1	238.75
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

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: 1 610.50
Ask: 1 620.00
Volume: 68 012
+5.68%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
08/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice