Tradegate Exchange

Apple Inc.

2587

2100

191.32

Date	Time	Volume	Order Volume	Price
12/05/2025	12:55:37.717	1		191.32
			1	191.32
			1	191.32
12/05/2025	12:55:13.965	8		191.48
			8	191.48
			8	191.48
12/05/2025	12:55:13.215	10		191.32
			10	191.32
			10	191.32
12/05/2025	12:55:06.411	1		191.46
			1	191.46
			1	191.46
12/05/2025	12:55:05.015	26		191.46
			26	191.46
			26	191.46
12/05/2025	12:55:04.655	200		191.46
			200	191.46
			200	191.46
12/05/2025	12:55:04.383	50		191.46
			50	191.46
			50	191.46
12/05/2025	12:54:35.492	5		191.52
			5	191.52
			5	191.52
12/05/2025	12:54:28.329	15		191.48
			15	191.48
			15	191.48
12/05/2025	12:54:24.629	12		191.54
			12	191.54
			12	191.54
12/05/2025	12:54:19.863	20		191.64
			20	191.64
			20	191.64
12/05/2025	12:54:08.326	10		191.56
			10	191.56
			10	191.56
12/05/2025	12:53:51.346	1		191.56
			1	191.56
			1	191.56
12/05/2025	12:53:31.216	3		191.42
			3	191.42
			3	191.42
12/05/2025	12:52:56.699	36		191.62
			36	191.62
			36	191.62
12/05/2025	12:52:56.231	40		191.56
			40	191.56
			40	191.56
12/05/2025	12:52:52.856	1		191.64
			1	191.64
			1	191.64
12/05/2025	12:52:32.544	300		191.56
			240	191.56
			300	191.56
			60	191.56
12/05/2025	12:52:23.799	7		191.66
			7	191.66
			7	191.66
12/05/2025	12:52:11.015	28		191.70
			28	191.70
			28	191.70
12/05/2025	12:52:07.961	1		191.72
			1	191.72
			1	191.72
12/05/2025	12:51:57.510	9		191.76
			9	191.76
			9	191.76
12/05/2025	12:51:56.226	110		191.56
			110	191.56
			110	191.56
12/05/2025	12:51:28.616	40		191.58
			40	191.58
			40	191.58
12/05/2025	12:51:25.905	10		191.84
			10	191.84
			10	191.84
12/05/2025	12:51:19.365	4		191.84
			4	191.84
			4	191.84
12/05/2025	12:51:00.682	15		191.56
			15	191.56
			15	191.56
12/05/2025	12:50:41.966	64		191.70
			64	191.70
			64	191.70
12/05/2025	12:50:38.294	11		191.70
			11	191.70
			11	191.70
12/05/2025	12:50:30.147	3		191.52
			3	191.52
			3	191.52
12/05/2025	12:50:09.158	1		191.36
			1	191.36
			1	191.36
12/05/2025	12:50:08.291	6		191.36
			6	191.36
			6	191.36
12/05/2025	12:49:54.926	1		191.36
			1	191.36
			1	191.36
12/05/2025	12:49:49.920	52		191.58
			52	191.58
			52	191.58
12/05/2025	12:49:42.308	10		191.62
			10	191.62
			10	191.62
12/05/2025	12:49:35.394	150		191.36
			150	191.36
			150	191.36
12/05/2025	12:49:17.062	7		191.42
			7	191.42
			7	191.42
12/05/2025	12:49:05.317	20		191.82
			20	191.82
			20	191.82
12/05/2025	12:49:02.719	60		191.60
			60	191.60
			60	191.60
12/05/2025	12:48:59.108	50		191.58
			50	191.58
			50	191.58
12/05/2025	12:48:49.404	100		191.56
			100	191.56
			100	191.56
12/05/2025	12:48:34.367	7		191.46
			7	191.46
			7	191.46
12/05/2025	12:48:25.316	5		191.42
			5	191.42
			5	191.42
12/05/2025	12:48:01.934	4		191.30
			4	191.30
			4	191.30
12/05/2025	12:47:19.923	11		191.34
			11	191.34
			11	191.34
12/05/2025	12:47:02.947	4		191.08
			4	191.08
			4	191.08
12/05/2025	12:46:44.653	10		191.32
			10	191.32
			10	191.32
12/05/2025	12:46:39.966	50		191.12
			50	191.12
			50	191.12
12/05/2025	12:46:32.108	28		191.16
			28	191.16
			28	191.16
12/05/2025	12:46:25.542	21		191.00
			21	191.00
			21	191.00
12/05/2025	12:46:25.342	500		191.08
			500	191.08
			500	191.08
12/05/2025	12:46:02.697	130		191.08
			130	191.08
			130	191.08
12/05/2025	12:45:48.536	2		191.02
			2	191.02
			2	191.02
12/05/2025	12:45:09.091	42		191.04
			42	191.04
			42	191.04
12/05/2025	12:45:07.871	55		191.14
			55	191.14
			55	191.14
12/05/2025	12:45:02.748	50		191.14
			50	191.14
			50	191.14
12/05/2025	12:45:01.773	25		191.02
			25	191.02
			25	191.02
12/05/2025	12:44:50.355	50		191.10
			50	191.10
			50	191.10
12/05/2025	12:44:37.940	8		191.08
			8	191.08
			8	191.08
12/05/2025	12:44:11.609	400		190.88
			400	190.88
			400	190.88
12/05/2025	12:43:50.998	6		191.08
			6	191.08
			6	191.08
12/05/2025	12:43:22.413	10		190.92
			10	190.92
			10	190.92
12/05/2025	12:42:51.754	10		191.00
			10	191.00
			10	191.00
12/05/2025	12:42:34.268	10		191.08
			10	191.08
			10	191.08
12/05/2025	12:42:30.164	5		191.14
			5	191.14
			5	191.14
12/05/2025	12:42:02.873	30		191.00
			30	191.00
			30	191.00
12/05/2025	12:41:41.377	5		190.96
			5	190.96
			5	190.96
12/05/2025	12:41:04.959	7		191.08
			7	191.08
			7	191.08
12/05/2025	12:40:50.268	20		190.86
			20	190.86
			20	190.86
12/05/2025	12:40:49.971	1		190.86
			1	190.86
			1	190.86
12/05/2025	12:40:36.582	100		191.06
			100	191.06
			100	191.06
12/05/2025	12:40:20.407	10		191.08
			10	191.08
			10	191.08
12/05/2025	12:40:15.097	57		191.10
			57	191.10
			57	191.10
12/05/2025	12:40:08.266	8		191.10
			8	191.10
			8	191.10
12/05/2025	12:39:59.552	13		190.92
			13	190.92
			13	190.92
12/05/2025	12:39:23.214	13		191.24
			13	191.24
			13	191.24
12/05/2025	12:39:21.432	7		191.24
			7	191.24
			7	191.24
12/05/2025	12:39:17.610	20		191.24
			20	191.24
			20	191.24
12/05/2025	12:39:15.717	50		191.24
			50	191.24
			50	191.24
12/05/2025	12:39:02.864	3		191.24
			3	191.24
			3	191.24
12/05/2025	12:38:56.493	12		191.30
			12	191.30
			12	191.30
12/05/2025	12:38:35.058	150		191.12
			150	191.12
			150	191.12
12/05/2025	12:38:18.771	50		191.10
			50	191.10
			50	191.10
12/05/2025	12:37:52.686	13		191.08
			13	191.08
			13	191.08
12/05/2025	12:37:23.365	8		191.20
			8	191.20
			8	191.20
12/05/2025	12:37:20.781	5		191.02
			5	191.02
			5	191.02
12/05/2025	12:37:07.180	2		191.18
			2	191.18
			2	191.18
12/05/2025	12:37:06.340	52		191.18
			52	191.18
			52	191.18
12/05/2025	12:36:59.985	10		191.22
			10	191.22
			10	191.22
12/05/2025	12:36:47.254	6		191.02
			6	191.02
			6	191.02
12/05/2025	12:36:33.887	25		191.22
			25	191.22
			25	191.22
12/05/2025	12:36:18.275	135		191.00
			135	191.00
			135	191.00
12/05/2025	12:35:54.842	3		191.02
			3	191.02
			3	191.02
12/05/2025	12:35:54.321	22		191.02
			22	191.02
			22	191.02
12/05/2025	12:35:52.301	50		191.22
			50	191.22
			50	191.22
12/05/2025	12:35:44.146	10		191.20
			10	191.20
			10	191.20
12/05/2025	12:35:32.619	1		191.38
			1	191.38
			1	191.38
12/05/2025	12:35:30.538	40		191.30
			40	191.30
			40	191.30
12/05/2025	12:35:29.562	50		191.28
			50	191.28
			50	191.28
12/05/2025	12:35:12.854	300		191.56
			300	191.56
			300	191.56
12/05/2025	12:35:09.834	10		191.56
			10	191.56
			10	191.56
12/05/2025	12:35:07.106	12		191.44
			12	191.44
			12	191.44
12/05/2025	12:35:06.515	10		191.56
			10	191.56
			10	191.56
12/05/2025	12:35:01.700	10		191.56
			10	191.56
			10	191.56
12/05/2025	12:34:47.075	60		191.56
			60	191.56
			60	191.56
12/05/2025	12:34:46.932	6		191.56
			6	191.56
			6	191.56
12/05/2025	12:34:34.065	9		191.56
			9	191.56
			9	191.56
12/05/2025	12:34:25.217	4		191.56
			4	191.56
			4	191.56
12/05/2025	12:34:14.860	65		191.46
			50	191.46
			65	191.46
			15	191.46
12/05/2025	12:34:09.998	101		191.56
			101	191.56
			101	191.56
12/05/2025	12:34:07.721	20		191.46
			20	191.46
			10	191.46
			10	191.46
12/05/2025	12:34:02.075	52		191.56
			52	191.56
			52	191.56
12/05/2025	12:34:00.198	70		191.56
			70	191.56
			70	191.56
12/05/2025	12:33:43.996	10		191.56
			10	191.56
			10	191.56
12/05/2025	12:32:58.891	20		191.38
			20	191.38
			20	191.38
12/05/2025	12:32:38.262	5		191.40
			5	191.40
			5	191.40
12/05/2025	12:32:22.351	1		191.40
			1	191.40
			1	191.40
12/05/2025	12:32:04.678	28		191.50
			28	191.50
			28	191.50
12/05/2025	12:31:58.610	500		191.54
			500	191.54
			500	191.54
12/05/2025	12:31:35.996	35		191.40
			35	191.40
			35	191.40
12/05/2025	12:31:34.159	40		191.40
			15	191.40
			40	191.40
			25	191.40
12/05/2025	12:31:18.737	3		191.28
			3	191.28
			3	191.28
12/05/2025	12:31:08.418	3		191.28
			3	191.28
			3	191.28
12/05/2025	12:30:59.909	2		191.28
			2	191.28
			2	191.28
12/05/2025	12:30:41.149	13		191.40
			13	191.40
			13	191.40
12/05/2025	12:30:36.688	1		191.40
			1	191.40
			1	191.40
12/05/2025	12:30:35.245	20		191.24
			20	191.24
			20	191.24
12/05/2025	12:30:29.994	10		191.24
			10	191.24
			10	191.24
12/05/2025	12:30:18.857	26		191.38
			26	191.38
			26	191.38
12/05/2025	12:30:15.764	37		191.40
			37	191.40
			37	191.40
12/05/2025	12:30:12.251	1		191.36
			1	191.36
			1	191.36
12/05/2025	12:30:06.121	3		191.20
			3	191.20
			3	191.20
12/05/2025	12:30:05.155	25		191.32
			25	191.32
			25	191.32
12/05/2025	12:30:04.905	2		191.20
			2	191.20
			2	191.20
12/05/2025	12:29:58.533	60		191.32
			60	191.32
			60	191.32
12/05/2025	12:29:57.854	22		191.32
			22	191.32
			22	191.32
12/05/2025	12:29:41.870	6		191.22
			6	191.22
			6	191.22
12/05/2025	12:29:40.037	123		191.32
			123	191.32
			123	191.32
12/05/2025	12:28:57.062	25		191.18
			25	191.18
			25	191.18
12/05/2025	12:28:42.784	15		191.06
			15	191.06
			15	191.06
12/05/2025	12:28:38.492	5		191.02
			5	191.02
			5	191.02
12/05/2025	12:28:11.178	12		191.04
			12	191.04
			12	191.04
12/05/2025	12:28:08.615	50		191.26
			7	191.26
			43	191.26
			50	191.26
12/05/2025	12:27:59.697	1		191.04
			1	191.04
			1	191.04
12/05/2025	12:27:54.760	20		190.98
			20	190.98
			20	190.98
12/05/2025	12:27:25.708	380		190.90
			380	190.90
			380	190.90
12/05/2025	12:27:21.457	20		190.90
			20	190.90
			20	190.90
12/05/2025	12:27:19.635	100		190.96
			100	190.96
			100	190.96
12/05/2025	12:27:04.939	300		190.96
			300	190.96
			300	190.96
12/05/2025	12:26:56.451	15		190.96
			15	190.96
			15	190.96
12/05/2025	12:26:52.298	105		190.96
			105	190.96
			105	190.96
12/05/2025	12:26:36.102	31		190.88
			31	190.88
			31	190.88
12/05/2025	12:26:25.714	5		190.86
			5	190.86
			5	190.86
12/05/2025	12:26:19.711	50		190.86
			50	190.86
			50	190.86
12/05/2025	12:25:25.753	1		190.96
			1	190.96
			1	190.96
12/05/2025	12:24:21.949	13		190.86
			13	190.86
			13	190.86
12/05/2025	12:24:15.454	25		190.86
			25	190.86
			25	190.86
12/05/2025	12:24:09.885	1		190.70
			1	190.70
			1	190.70
12/05/2025	12:23:56.038	10		190.76
			10	190.76
			10	190.76
12/05/2025	12:23:41.014	5		190.68
			5	190.68
			5	190.68
12/05/2025	12:23:34.680	15		190.96
			15	190.96
			15	190.96
12/05/2025	12:23:28.338	1		190.96
			1	190.96
			1	190.96
12/05/2025	12:23:25.516	2		190.96
			2	190.96
			2	190.96
12/05/2025	12:23:19.150	200		190.96
			200	190.96
			200	190.96
12/05/2025	12:23:10.443	15		190.76
			15	190.76
			15	190.76
12/05/2025	12:23:03.020	2		190.66
			2	190.66
			2	190.66
12/05/2025	12:22:42.255	8		190.54
			8	190.54
			8	190.54
12/05/2025	12:22:19.449	80		190.76
			80	190.76
			80	190.76
12/05/2025	12:21:55.770	42		190.86
			42	190.86
			42	190.86
12/05/2025	12:21:53.239	100		190.88
			100	190.88
			100	190.88
12/05/2025	12:21:20.144	1		190.82
			1	190.82
			1	190.82
12/05/2025	12:20:57.225	200		190.66
			200	190.66
			200	190.66
12/05/2025	12:20:53.657	25		190.84
			25	190.84
			25	190.84
12/05/2025	12:20:50.477	1		190.66
			1	190.66
			1	190.66
12/05/2025	12:20:48.712	10		190.64
			10	190.64
			10	190.64
12/05/2025	12:20:46.228	28		190.64
			28	190.64
			28	190.64
12/05/2025	12:20:41.920	1		190.64
			1	190.64
			1	190.64
12/05/2025	12:20:30.104	4		190.86
			4	190.86
			4	190.86
12/05/2025	12:20:26.481	10		190.84
			10	190.84
			10	190.84
12/05/2025	12:20:15.504	10		190.98
			10	190.98
			10	190.98
12/05/2025	12:20:00.564	3		190.84
			3	190.84
			3	190.84
12/05/2025	12:19:31.640	20		190.86
			20	190.86
			20	190.86
12/05/2025	12:19:06.265	50		190.96
			50	190.96
			50	190.96
12/05/2025	12:18:50.220	1		190.92
			1	190.92
			1	190.92
12/05/2025	12:18:44.768	10		190.86
			10	190.86
			10	190.86
12/05/2025	12:18:31.368	10		191.00
			10	191.00
			10	191.00
12/05/2025	12:18:18.922	1		190.82
			1	190.82
			1	190.82
12/05/2025	12:18:16.337	100		191.02
			100	191.02
			100	191.02
12/05/2025	12:17:04.614	24		191.26
			24	191.26
			24	191.26
12/05/2025	12:16:52.821	26		191.26
			26	191.26
			26	191.26
12/05/2025	12:16:51.278	1		191.26
			1	191.26
			1	191.26
12/05/2025	12:16:50.151	50		191.00
			50	191.00
			50	191.00
12/05/2025	12:16:47.533	108		190.84
			108	190.84
			108	190.84
12/05/2025	12:16:35.286	47		190.98
			47	190.98
			47	190.98
12/05/2025	12:16:31.767	38		190.98
			38	190.98
			38	190.98
12/05/2025	12:16:29.522	8		190.78
			8	190.78
			8	190.78
12/05/2025	12:16:14.086	6		190.88
			6	190.88
			6	190.88
12/05/2025	12:16:10.445	4		190.90
			4	190.90
			4	190.90
12/05/2025	12:16:08.153	20		190.96
			20	190.96
			20	190.96
12/05/2025	12:16:00.269	1		190.98
			1	190.98
			1	190.98
12/05/2025	12:15:43.353	6		190.78
			6	190.78
			6	190.78
12/05/2025	12:15:33.208	100		190.82
			100	190.82
			100	190.82
12/05/2025	12:15:30.669	8		190.86
			8	190.86
			8	190.86
12/05/2025	12:15:18.073	150		190.80
			150	190.80
			150	190.80
12/05/2025	12:14:57.696	50		190.86
			50	190.86
			50	190.86
12/05/2025	12:14:23.972	1		190.98
			1	190.98
			1	190.98
12/05/2025	12:14:10.182	20		191.14
			20	191.14
			20	191.14
12/05/2025	12:13:55.396	1		191.20
			1	191.20
			1	191.20
12/05/2025	12:13:44.533	1		191.00
			1	191.00
			1	191.00
12/05/2025	12:13:39.128	3		191.08
			3	191.08
			3	191.08
12/05/2025	12:13:09.474	500		191.16
			500	191.16
			500	191.16
12/05/2025	12:13:07.214	2		190.98
			2	190.98
			2	190.98
12/05/2025	12:12:54.340	10		191.22
			10	191.22
			10	191.22
12/05/2025	12:12:46.530	1		191.22
			1	191.22
			1	191.22
12/05/2025	12:12:35.212	100		191.08
			100	191.08
			100	191.08
12/05/2025	12:12:05.255	15		191.14
			15	191.14
			15	191.14
12/05/2025	12:12:01.076	24		191.12
			24	191.12
			24	191.12
12/05/2025	12:11:53.126	1		191.12
			1	191.12
			1	191.12
12/05/2025	12:11:51.321	3		191.00
			3	191.00
			3	191.00
12/05/2025	12:11:37.420	6		191.06
			6	191.06
			6	191.06
12/05/2025	12:11:32.600	100		191.12
			100	191.12
			100	191.12
12/05/2025	12:11:00.337	24		191.10
			24	191.10
			24	191.10
12/05/2025	12:10:24.668	3		190.98
			3	190.98
			3	190.98
12/05/2025	12:10:13.077	100		191.00
			100	191.00
			100	191.00
12/05/2025	12:09:58.500	1		191.12
			1	191.12
			1	191.12
12/05/2025	12:09:51.599	300		190.98
			300	190.98
			300	190.98
12/05/2025	12:09:51.314	72		190.90
			40	190.90
			72	190.90
			32	190.90
12/05/2025	12:09:51.212	10		190.90
			10	190.90
			10	190.90
12/05/2025	12:09:44.919	2		191.06
			2	191.06
			2	191.06
12/05/2025	12:09:32.296	5		191.30
			5	191.30
			5	191.30
12/05/2025	12:09:27.969	4		191.12
			4	191.12
			4	191.12
12/05/2025	12:09:25.437	15		191.28
			15	191.28
			15	191.28
12/05/2025	12:09:04.781	5		191.38
			5	191.38
			5	191.38
12/05/2025	12:08:48.629	7		191.32
			7	191.32
			7	191.32
12/05/2025	12:08:41.177	3		191.34
			3	191.34
			3	191.34
12/05/2025	12:08:24.996	25		191.76
			25	191.76
			25	191.76
12/05/2025	12:08:22.622	2		191.76
			2	191.76
			2	191.76
12/05/2025	12:08:05.865	307		191.70
			168	191.70
			139	191.70
			307	191.70
12/05/2025	12:07:59.392	56		191.72
			56	191.72
			56	191.72
12/05/2025	12:07:43.313	30		191.48
			30	191.48
			30	191.48
12/05/2025	12:07:41.336	13		191.48
			13	191.48
			13	191.48
12/05/2025	12:07:40.314	20		191.30
			20	191.30
			20	191.30
12/05/2025	12:07:30.185	2		191.58
			2	191.58
			2	191.58
12/05/2025	12:07:18.960	2		191.64
			2	191.64
			2	191.64
12/05/2025	12:06:56.316	10		191.90
			10	191.90
			10	191.90
12/05/2025	12:06:39.654	95		191.28
			95	191.28
			95	191.28
12/05/2025	12:06:39.248	15		191.62
			15	191.62
			15	191.62
12/05/2025	12:06:35.503	22		191.26
			22	191.26
			22	191.26
12/05/2025	12:06:31.678	50		191.28
			50	191.28
			50	191.28
12/05/2025	12:06:25.202	100		191.50
			100	191.50
			100	191.50
12/05/2025	12:06:22.440	10		191.70
			10	191.70
			10	191.70
12/05/2025	12:06:20.702	25		191.34
			25	191.34
			25	191.34
12/05/2025	12:06:14.825	6		191.70
			6	191.70
			6	191.70
12/05/2025	12:06:09.245	52		191.48
			52	191.48
			52	191.48
12/05/2025	12:06:03.248	100		191.22
			100	191.22
			100	191.22
12/05/2025	12:05:54.879	120		191.48
			120	191.48
			120	191.48
12/05/2025	12:05:48.453	2		191.80
			2	191.80
			2	191.80
12/05/2025	12:05:42.515	27		191.48
			27	191.48
			27	191.48
12/05/2025	12:05:42.325	100		191.48
			100	191.48
			100	191.48
12/05/2025	12:05:23.339	5 555		191.00
			5	191.00
			5 000	191.00
			6	191.00
			10	191.00
			4	191.00
			5	191.00
			25	191.00
			500	191.00
			5 555	191.00
12/05/2025	12:04:50.301	65		190.50
			65	190.50
			50	190.50
			15	190.50
12/05/2025	12:04:49.781	10		190.44
			10	190.44
			10	190.44
12/05/2025	12:04:41.877	1		189.78
			1	189.78
			1	189.78
12/05/2025	12:04:41.204	100		189.96
			100	189.96
			100	189.96
12/05/2025	12:04:20.720	10		190.00
			10	190.00
			10	190.00
12/05/2025	12:04:03.180	2		190.04
			2	190.04
			2	190.04
12/05/2025	12:03:38.287	3		189.98
			3	189.98
			3	189.98
12/05/2025	12:03:27.934	32		189.98
			32	189.98
			32	189.98
12/05/2025	12:03:24.107	60		190.00
			60	190.00
			60	190.00
12/05/2025	12:02:52.229	2		190.16
			2	190.16
			2	190.16
12/05/2025	12:02:08.924	10		190.10
			10	190.10
			10	190.10
12/05/2025	12:01:52.244	3		190.02
			3	190.02
			3	190.02
12/05/2025	12:01:31.279	2		190.02
			2	190.02
			2	190.02
12/05/2025	12:01:21.850	1		190.18
			1	190.18
			1	190.18
12/05/2025	12:01:18.550	2		190.18
			2	190.18
			2	190.18
12/05/2025	12:00:54.634	20		190.16
			20	190.16
			20	190.16
12/05/2025	12:00:51.359	1		190.16
			1	190.16
			1	190.16
12/05/2025	12:00:04.874	3		190.06
			3	190.06
			3	190.06
12/05/2025	11:59:52.286	2		190.22
			2	190.22
			2	190.22
12/05/2025	11:59:52.137	6		190.00
			6	190.00
			6	190.00
12/05/2025	11:59:37.890	42		190.00
			42	190.00
			42	190.00
12/05/2025	11:59:37.722	6		189.96
			6	189.96
			6	189.96
12/05/2025	11:59:31.786	1		189.94
			1	189.94
			1	189.94
12/05/2025	11:59:28.493	20		189.90
			20	189.90
			20	189.90
12/05/2025	11:58:58.764	8		189.84
			8	189.84
			8	189.84
12/05/2025	11:58:03.689	1		189.80
			1	189.80
			1	189.80
12/05/2025	11:57:56.347	1		189.78
			1	189.78
			1	189.78
12/05/2025	11:57:32.075	1		189.56
			1	189.56
			1	189.56
12/05/2025	11:57:29.386	1		189.54
			1	189.54
			1	189.54
12/05/2025	11:57:25.298	6		189.54
			6	189.54
			6	189.54
12/05/2025	11:57:25.093	26		189.72
			26	189.72
			26	189.72
12/05/2025	11:57:23.261	25		189.54
			25	189.54
			25	189.54
12/05/2025	11:57:20.404	270		189.62
			270	189.62
			16	189.62
			254	189.62
12/05/2025	11:57:14.383	20		189.80
			20	189.80
			20	189.80
12/05/2025	11:57:13.637	10		189.62
			10	189.62
			10	189.62
12/05/2025	11:57:10.367	17		189.72
			17	189.72
			17	189.72
12/05/2025	11:57:06.740	1		189.84
			1	189.84
			1	189.84
12/05/2025	11:56:31.535	5		189.84
			5	189.84
			5	189.84
12/05/2025	11:56:22.598	10		189.84
			10	189.84
			10	189.84
12/05/2025	11:56:14.409	1		189.94
			1	189.94
			1	189.94
12/05/2025	11:56:14.368	9		189.78
			9	189.78
			9	189.78
12/05/2025	11:56:03.378	1		189.72
			1	189.72
			1	189.72
12/05/2025	11:56:00.339	1 620		189.72
			168	189.72
			10	189.72
			139	189.72
			168	189.72
			1 135	189.72
			1 620	189.72
12/05/2025	11:55:44.337	500		189.82
			500	189.82
			500	189.82
12/05/2025	11:55:38.321	6		189.86
			6	189.86
			6	189.86
12/05/2025	11:55:25.556	2		190.02
			2	190.02
			2	190.02
12/05/2025	11:55:15.135	13		189.96
			13	189.96
			13	189.96
12/05/2025	11:55:11.305	2		190.02
			2	190.02
			2	190.02
12/05/2025	11:55:05.406	20		189.84
			20	189.84
			20	189.84
12/05/2025	11:55:05.235	28		189.84
			28	189.84
			28	189.84
12/05/2025	11:54:56.954	2		189.88
			2	189.88
			2	189.88
12/05/2025	11:54:47.331	1		189.98
			1	189.98
			1	189.98
12/05/2025	11:54:33.295	7		190.00
			7	190.00
			7	190.00
12/05/2025	11:54:31.719	25		189.84
			25	189.84
			25	189.84
12/05/2025	11:54:26.707	193		190.00
			193	190.00
			193	190.00
12/05/2025	11:54:19.973	100		189.84
			100	189.84
			94	189.84
			6	189.84
12/05/2025	11:54:14.520	16		189.98
			16	189.98
			16	189.98
12/05/2025	11:54:00.499	6		189.98
			6	189.98
			6	189.98
12/05/2025	11:53:47.269	3		189.98
			3	189.98
			3	189.98
12/05/2025	11:52:50.301	3		189.82
			3	189.82
			3	189.82
12/05/2025	11:52:43.352	1		190.02
			1	190.02
			1	190.02
12/05/2025	11:52:22.002	2		189.98
			2	189.98
			2	189.98
12/05/2025	11:52:16.679	10		189.94
			10	189.94
			10	189.94
12/05/2025	11:52:15.374	11		189.92
			11	189.92
			11	189.92
12/05/2025	11:52:12.278	100		189.94
			100	189.94
			100	189.94
12/05/2025	11:52:11.887	10		189.94
			10	189.94
			10	189.94
12/05/2025	11:52:02.454	3		189.92
			3	189.92
			3	189.92

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: 1 611.00
Ask: 1 612.00
Volume: 114 351
-4.95%

Top 5 Turnover

Realtime Quotes
Last Update:
12/05/2025 @ 12:55:48

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice