Tradegate Exchange

Apple Inc.

803

731

239.55

Date	Time	Volume	Order Volume	Price
04/12/2025	20:35:16.569	8		239.55
			8	239.55
			8	239.55
04/12/2025	20:32:17.850	1		239.50
			1	239.50
			1	239.50
04/12/2025	20:29:52.205	12		239.35
			12	239.35
			12	239.35
04/12/2025	20:29:24.314	1		239.40
			1	239.40
			1	239.40
04/12/2025	20:27:27.013	6		239.35
			6	239.35
			6	239.35
04/12/2025	20:25:42.882	1		239.50
			1	239.50
			1	239.50
04/12/2025	20:25:38.293	14		239.35
			14	239.35
			14	239.35
04/12/2025	20:25:01.011	3		239.30
			3	239.30
			3	239.30
04/12/2025	20:24:43.701	1		239.40
			1	239.40
			1	239.40
04/12/2025	20:23:34.647	1		239.30
			1	239.30
			1	239.30
04/12/2025	20:22:11.891	1		239.30
			1	239.30
			1	239.30
04/12/2025	20:20:41.079	21		239.20
			20	239.20
			1	239.20
			21	239.20
04/12/2025	20:20:41.001	10		239.20
			10	239.20
			10	239.20
04/12/2025	20:19:50.323	2		239.55
			2	239.55
			2	239.55
04/12/2025	20:17:30.561	3		239.70
			3	239.70
			3	239.70
04/12/2025	20:17:19.595	1		239.90
			1	239.90
			1	239.90
04/12/2025	20:17:06.670	35		239.75
			35	239.75
			35	239.75
04/12/2025	20:16:30.255	13		239.70
			13	239.70
			13	239.70
04/12/2025	20:15:32.641	100		239.90
			100	239.90
			100	239.90
04/12/2025	20:15:06.458	250		239.65
			250	239.65
			250	239.65
04/12/2025	20:14:18.828	1		239.90
			1	239.90
			1	239.90
04/12/2025	20:12:32.482	6		239.90
			6	239.90
			6	239.90
04/12/2025	20:10:53.917	30		239.65
			30	239.65
			30	239.65
04/12/2025	20:10:41.340	1		239.65
			1	239.65
			1	239.65
04/12/2025	20:09:56.773	1		239.60
			1	239.60
			1	239.60
04/12/2025	20:08:50.177	35		239.50
			35	239.50
			35	239.50
04/12/2025	20:05:57.652	3		239.65
			3	239.65
			3	239.65
04/12/2025	20:04:08.671	15		239.50
			15	239.50
			15	239.50
04/12/2025	20:04:08.592	3		239.65
			3	239.65
			3	239.65
04/12/2025	20:01:23.565	3		239.90
			3	239.90
			3	239.90
04/12/2025	20:00:39.818	1		239.80
			1	239.80
			1	239.80
04/12/2025	19:59:14.107	30		239.70
			30	239.70
			30	239.70
04/12/2025	19:59:14.027	53		239.70
			53	239.70
			53	239.70
04/12/2025	19:57:57.805	20		239.85
			20	239.85
			20	239.85
04/12/2025	19:57:05.394	1		239.90
			1	239.90
			1	239.90
04/12/2025	19:57:01.973	1		239.90
			1	239.90
			1	239.90
04/12/2025	19:55:26.131	12		240.05
			12	240.05
			12	240.05
04/12/2025	19:54:55.545	20		240.05
			20	240.05
			20	240.05
04/12/2025	19:54:10.215	84		240.20
			84	240.20
			84	240.20
04/12/2025	19:52:58.521	6		240.05
			6	240.05
			6	240.05
04/12/2025	19:44:18.639	5		239.90
			5	239.90
			5	239.90
04/12/2025	19:44:16.014	1		240.05
			1	240.05
			1	240.05
04/12/2025	19:42:18.339	1 000		239.90
			1 000	239.90
			1 000	239.90
04/12/2025	19:40:34.923	7		240.10
			7	240.10
			7	240.10
04/12/2025	19:37:37.003	70		239.95
			70	239.95
			70	239.95
04/12/2025	19:37:30.803	3		240.10
			3	240.10
			3	240.10
04/12/2025	19:36:37.728	1		240.00
			1	240.00
			1	240.00
04/12/2025	19:31:03.224	32		240.10
			32	240.10
			32	240.10
04/12/2025	19:30:49.618	100		240.10
			100	240.10
			100	240.10
04/12/2025	19:28:18.691	1		240.30
			1	240.30
			1	240.30
04/12/2025	19:28:07.479	1		240.30
			1	240.30
			1	240.30
04/12/2025	19:27:59.148	4		240.20
			4	240.20
			4	240.20
04/12/2025	19:26:06.377	5		240.10
			5	240.10
			5	240.10
04/12/2025	19:23:53.772	4		240.30
			4	240.30
			4	240.30
04/12/2025	19:23:32.748	40		240.25
			40	240.25
			40	240.25
04/12/2025	19:23:22.682	1		240.25
			1	240.25
			1	240.25
04/12/2025	19:22:10.645	17		240.05
			17	240.05
			17	240.05
04/12/2025	19:21:07.990	1		240.20
			1	240.20
			1	240.20
04/12/2025	19:20:58.843	1		240.20
			1	240.20
			1	240.20
04/12/2025	19:20:54.706	1		240.10
			1	240.10
			1	240.10
04/12/2025	19:12:39.712	6		240.05
			6	240.05
			6	240.05
04/12/2025	19:11:14.854	15		240.00
			15	240.00
			15	240.00
04/12/2025	19:11:13.295	18		240.05
			18	240.05
			18	240.05
04/12/2025	19:05:59.564	3		240.45
			3	240.45
			3	240.45
04/12/2025	19:03:40.476	13		240.20
			13	240.20
			13	240.20
04/12/2025	19:02:01.030	8		240.45
			8	240.45
			8	240.45
04/12/2025	18:59:59.150	1		240.40
			1	240.40
			1	240.40
04/12/2025	18:58:35.278	2		240.55
			2	240.55
			2	240.55
04/12/2025	18:57:31.526	41		240.55
			41	240.55
			41	240.55
04/12/2025	18:56:56.758	77		240.55
			77	240.55
			77	240.55
04/12/2025	18:54:52.220	30		240.45
			30	240.45
			8	240.45
			22	240.45
04/12/2025	18:50:22.230	10		240.45
			10	240.45
			10	240.45
04/12/2025	18:49:30.280	3		240.45
			3	240.45
			3	240.45
04/12/2025	18:49:00.685	2		240.55
			2	240.55
			2	240.55
04/12/2025	18:48:15.093	9		240.60
			9	240.60
			9	240.60
04/12/2025	18:46:47.220	2		240.45
			2	240.45
			2	240.45
04/12/2025	18:45:17.149	4		240.45
			4	240.45
			4	240.45
04/12/2025	18:43:10.048	11		240.05
			11	240.05
			11	240.05
04/12/2025	18:41:58.573	10		240.10
			10	240.10
			10	240.10
04/12/2025	18:41:23.147	10		240.05
			10	240.05
			10	240.05
04/12/2025	18:40:40.444	1		240.20
			1	240.20
			1	240.20
04/12/2025	18:40:34.532	8		240.20
			8	240.20
			8	240.20
04/12/2025	18:37:50.904	3		240.55
			3	240.55
			3	240.55
04/12/2025	18:36:47.879	23		240.45
			23	240.45
			23	240.45
04/12/2025	18:35:07.435	3		240.30
			3	240.30
			3	240.30
04/12/2025	18:34:56.428	6		240.40
			2	240.40
			6	240.40
			4	240.40
04/12/2025	18:27:08.313	1		240.35
			1	240.35
			1	240.35
04/12/2025	18:26:33.482	1		240.15
			1	240.15
			1	240.15
04/12/2025	18:23:39.976	4		240.30
			4	240.30
			4	240.30
04/12/2025	18:21:44.688	25		240.30
			25	240.30
			25	240.30
04/12/2025	18:21:42.095	2		240.35
			2	240.35
			2	240.35
04/12/2025	18:20:44.518	4		240.30
			4	240.30
			4	240.30
04/12/2025	18:19:37.780	1 250		240.30
			1 250	240.30
			1 250	240.30
04/12/2025	18:17:08.842	1		240.50
			1	240.50
			1	240.50
04/12/2025	18:16:51.424	1		240.35
			1	240.35
			1	240.35
04/12/2025	18:16:10.661	2		240.50
			2	240.50
			2	240.50
04/12/2025	18:14:59.225	232		240.55
			232	240.55
			232	240.55
04/12/2025	18:13:06.236	3		240.35
			3	240.35
			3	240.35
04/12/2025	18:12:38.156	1		240.35
			1	240.35
			1	240.35
04/12/2025	18:12:08.436	3		240.40
			3	240.40
			3	240.40
04/12/2025	18:12:07.372	1		240.25
			1	240.25
			1	240.25
04/12/2025	18:10:53.606	2		240.35
			2	240.35
			2	240.35
04/12/2025	18:08:15.150	10		240.65
			10	240.65
			10	240.65
04/12/2025	18:00:31.868	3		240.65
			3	240.65
			3	240.65
04/12/2025	18:00:15.518	1		240.50
			1	240.50
			1	240.50
04/12/2025	18:00:12.118	2		240.50
			2	240.50
			2	240.50
04/12/2025	17:59:31.180	14		240.50
			14	240.50
			14	240.50
04/12/2025	17:58:01.179	3		240.65
			3	240.65
			3	240.65
04/12/2025	17:57:52.431	1		240.80
			1	240.80
			1	240.80
04/12/2025	17:57:11.685	50		240.65
			50	240.65
			50	240.65
04/12/2025	17:56:37.122	1		240.85
			1	240.85
			1	240.85
04/12/2025	17:55:41.093	2		240.65
			2	240.65
			2	240.65
04/12/2025	17:55:35.123	3		240.70
			3	240.70
			3	240.70
04/12/2025	17:55:20.159	1		240.95
			1	240.95
			1	240.95
04/12/2025	17:52:50.369	5		240.75
			5	240.75
			5	240.75
04/12/2025	17:50:37.682	20		240.75
			20	240.75
			20	240.75
04/12/2025	17:49:54.862	1		240.90
			1	240.90
			1	240.90
04/12/2025	17:49:19.728	2		240.70
			2	240.70
			2	240.70
04/12/2025	17:49:13.090	50		240.65
			50	240.65
			50	240.65
04/12/2025	17:45:28.415	1		240.55
			1	240.55
			1	240.55
04/12/2025	17:44:50.907	15		240.50
			15	240.50
			15	240.50
04/12/2025	17:44:03.912	4		240.40
			4	240.40
			4	240.40
04/12/2025	17:43:11.745	20		240.55
			20	240.55
			20	240.55
04/12/2025	17:40:54.951	2		240.60
			2	240.60
			2	240.60
04/12/2025	17:40:22.532	326		240.55
			326	240.55
			326	240.55
04/12/2025	17:38:43.993	16		240.60
			16	240.60
			16	240.60
04/12/2025	17:38:32.399	1		240.80
			1	240.80
			1	240.80
04/12/2025	17:38:28.680	6		240.85
			6	240.85
			6	240.85
04/12/2025	17:38:03.212	1		240.95
			1	240.95
			1	240.95
04/12/2025	17:38:01.200	3		240.80
			3	240.80
			3	240.80
04/12/2025	17:37:36.356	2		240.90
			2	240.90
			2	240.90
04/12/2025	17:37:14.961	20		240.75
			20	240.75
			20	240.75
04/12/2025	17:35:19.267	1		240.75
			1	240.75
			1	240.75
04/12/2025	17:31:04.915	2		240.35
			2	240.35
			2	240.35
04/12/2025	17:30:23.673	1		240.45
			1	240.45
			1	240.45
04/12/2025	17:29:08.203	2		240.45
			2	240.45
			2	240.45
04/12/2025	17:28:30.270	3		240.30
			3	240.30
			3	240.30
04/12/2025	17:28:02.794	2		240.40
			2	240.40
			2	240.40
04/12/2025	17:26:38.799	2		240.30
			2	240.30
			2	240.30
04/12/2025	17:25:54.124	4		240.40
			4	240.40
			4	240.40
04/12/2025	17:25:51.450	2		240.40
			2	240.40
			2	240.40
04/12/2025	17:22:08.370	20		240.50
			20	240.50
			20	240.50
04/12/2025	17:20:59.863	2		240.25
			2	240.25
			2	240.25
04/12/2025	17:20:26.418	5		240.25
			5	240.25
			5	240.25
04/12/2025	17:19:50.279	90		240.25
			90	240.25
			90	240.25
04/12/2025	17:19:10.790	20		240.20
			20	240.20
			20	240.20
04/12/2025	17:16:30.537	20		239.85
			20	239.85
			20	239.85
04/12/2025	17:16:24.613	461		239.95
			461	239.95
			461	239.95
04/12/2025	17:16:20.400	539		239.95
			6	239.95
			19	239.95
			5	239.95
			15	239.95
			22	239.95
			539	239.95
			15	239.95
			275	239.95
			2	239.95
			5	239.95
			30	239.95
			2	239.95
			20	239.95
			25	239.95
			78	239.95
			20	239.95
04/12/2025	17:16:20.059	60		240.00
			5	240.00
			5	240.00
			20	240.00
			60	240.00
			10	240.00
			4	240.00
			2	240.00
			4	240.00
			10	240.00
04/12/2025	17:16:19.290	60		240.05
			50	240.05
			60	240.05
			10	240.05
04/12/2025	17:15:18.980	1		240.30
			1	240.30
			1	240.30
04/12/2025	17:15:09.963	1		240.35
			1	240.35
			1	240.35
04/12/2025	17:14:58.863	1		240.40
			1	240.40
			1	240.40
04/12/2025	17:13:47.780	51		240.65
			51	240.65
			51	240.65
04/12/2025	17:11:50.595	7		240.15
			7	240.15
			7	240.15
04/12/2025	17:11:34.638	35		240.30
			35	240.30
			35	240.30
04/12/2025	17:11:29.204	10		240.30
			10	240.30
			10	240.30
04/12/2025	17:11:08.529	15		240.35
			15	240.35
			15	240.35
04/12/2025	17:10:13.853	7		240.35
			7	240.35
			7	240.35
04/12/2025	17:09:33.519	8		240.35
			8	240.35
			8	240.35
04/12/2025	17:09:28.766	10		240.35
			10	240.35
			10	240.35
04/12/2025	17:07:09.776	36		240.25
			36	240.25
			36	240.25
04/12/2025	17:06:35.208	7		240.25
			7	240.25
			7	240.25
04/12/2025	17:06:29.957	42		240.20
			42	240.20
			42	240.20
04/12/2025	17:05:07.713	169		240.35
			169	240.35
			169	240.35
04/12/2025	17:02:41.881	20		240.65
			20	240.65
			20	240.65
04/12/2025	17:02:30.651	1		240.60
			1	240.60
			1	240.60
04/12/2025	17:02:02.699	1		240.50
			1	240.50
			1	240.50
04/12/2025	17:01:18.684	1		240.65
			1	240.65
			1	240.65
04/12/2025	16:59:30.168	3		240.45
			3	240.45
			3	240.45
04/12/2025	16:59:07.920	1		240.55
			1	240.55
			1	240.55
04/12/2025	16:58:43.954	12		240.45
			12	240.45
			12	240.45
04/12/2025	16:56:14.473	20		240.50
			20	240.50
			20	240.50
04/12/2025	16:54:21.792	12		240.40
			12	240.40
			12	240.40
04/12/2025	16:53:01.532	15		240.40
			15	240.40
			15	240.40
04/12/2025	16:51:09.758	200		240.50
			200	240.50
			200	240.50
04/12/2025	16:50:36.952	11		240.55
			11	240.55
			11	240.55
04/12/2025	16:49:40.079	30		240.45
			30	240.45
			30	240.45
04/12/2025	16:49:20.005	15		240.65
			15	240.65
			15	240.65
04/12/2025	16:49:09.859	430		240.65
			430	240.65
			430	240.65
04/12/2025	16:49:08.850	4		240.70
			4	240.70
			4	240.70
04/12/2025	16:49:08.438	6		240.70
			6	240.70
			6	240.70
04/12/2025	16:49:07.485	1		240.75
			1	240.75
			1	240.75
04/12/2025	16:48:56.548	1		240.80
			1	240.80
			1	240.80
04/12/2025	16:48:12.894	1		240.90
			1	240.90
			1	240.90
04/12/2025	16:48:03.197	1 157		240.85
			1 157	240.85
			1 157	240.85
04/12/2025	16:47:57.528	1		240.85
			1	240.85
			1	240.85
04/12/2025	16:47:51.952	10		240.75
			10	240.75
			10	240.75
04/12/2025	16:47:51.598	1		240.80
			1	240.80
			1	240.80
04/12/2025	16:47:36.710	4		240.90
			4	240.90
			4	240.90
04/12/2025	16:47:09.953	30		240.90
			30	240.90
			30	240.90
04/12/2025	16:47:09.648	574		241.05
			574	241.05
			574	241.05
04/12/2025	16:46:34.096	1 500		241.00
			1 500	241.00
			1 500	241.00
04/12/2025	16:45:01.782	3		240.95
			3	240.95
			3	240.95
04/12/2025	16:44:28.361	1		241.10
			1	241.10
			1	241.10
04/12/2025	16:43:53.627	30		241.05
			30	241.05
			30	241.05
04/12/2025	16:40:43.484	9		241.15
			9	241.15
			9	241.15
04/12/2025	16:39:45.559	40		241.10
			40	241.10
			40	241.10
04/12/2025	16:36:53.311	7		241.05
			7	241.05
			7	241.05
04/12/2025	16:35:47.161	25		241.25
			25	241.25
			25	241.25
04/12/2025	16:34:51.746	25		241.20
			25	241.20
			25	241.20
04/12/2025	16:34:25.282	100		241.25
			100	241.25
			100	241.25
04/12/2025	16:34:09.915	1		241.20
			1	241.20
			1	241.20
04/12/2025	16:33:57.337	1		241.25
			1	241.25
			1	241.25
04/12/2025	16:33:35.645	124		241.10
			124	241.10
			124	241.10
04/12/2025	16:33:26.828	83		241.20
			83	241.20
			83	241.20
04/12/2025	16:33:25.615	6		241.20
			6	241.20
			6	241.20
04/12/2025	16:33:12.143	1		241.10
			1	241.10
			1	241.10
04/12/2025	16:32:19.211	16		241.25
			16	241.25
			16	241.25
04/12/2025	16:31:55.810	24		241.10
			24	241.10
			24	241.10
04/12/2025	16:30:27.854	10		240.90
			10	240.90
			10	240.90
04/12/2025	16:29:53.214	24		240.90
			24	240.90
			24	240.90
04/12/2025	16:28:34.902	21		241.05
			21	241.05
			21	241.05
04/12/2025	16:28:32.637	4		240.90
			4	240.90
			4	240.90
04/12/2025	16:26:01.218	17		240.15
			17	240.15
			17	240.15
04/12/2025	16:25:30.172	132		240.35
			130	240.35
			2	240.35
			132	240.35
04/12/2025	16:25:30.035	117		240.35
			117	240.35
			2	240.35
			115	240.35
04/12/2025	16:25:29.883	5		240.50
			5	240.50
			5	240.50
04/12/2025	16:25:07.325	54		240.95
			54	240.95
			54	240.95
04/12/2025	16:23:53.031	25		241.05
			25	241.05
			25	241.05
04/12/2025	16:22:34.644	94		241.15
			94	241.15
			94	241.15
04/12/2025	16:21:41.868	6		241.50
			6	241.50
			6	241.50
04/12/2025	16:20:30.391	30		241.65
			30	241.65
			30	241.65
04/12/2025	16:20:17.425	1		241.60
			1	241.60
			1	241.60
04/12/2025	16:19:00.913	1		241.65
			1	241.65
			1	241.65
04/12/2025	16:18:46.922	5		241.65
			5	241.65
			5	241.65
04/12/2025	16:18:43.179	1		241.60
			1	241.60
			1	241.60
04/12/2025	16:18:32.442	2		241.50
			2	241.50
			2	241.50
04/12/2025	16:18:05.943	1		241.65
			1	241.65
			1	241.65
04/12/2025	16:17:23.287	40		241.50
			40	241.50
			40	241.50
04/12/2025	16:15:15.451	48		241.45
			48	241.45
			48	241.45
04/12/2025	16:12:29.295	63		241.55
			63	241.55
			63	241.55
04/12/2025	16:11:08.265	7		241.35
			7	241.35
			7	241.35
04/12/2025	16:09:51.947	1		241.70
			1	241.70
			1	241.70
04/12/2025	16:08:12.613	7		241.75
			7	241.75
			7	241.75
04/12/2025	16:07:18.929	115		241.60
			115	241.60
			115	241.60
04/12/2025	16:06:04.285	11		241.60
			11	241.60
			11	241.60
04/12/2025	16:05:29.201	10		241.30
			10	241.30
			10	241.30
04/12/2025	16:05:19.355	4		241.40
			4	241.40
			4	241.40
04/12/2025	16:04:44.010	7		241.45
			7	241.45
			7	241.45
04/12/2025	16:04:41.278	200		241.45
			200	241.45
			200	241.45
04/12/2025	16:04:16.599	475		241.15
			475	241.15
			475	241.15
04/12/2025	16:03:54.248	123		241.15
			123	241.15
			123	241.15
04/12/2025	16:03:16.253	20		241.40
			20	241.40
			20	241.40
04/12/2025	16:03:11.359	300		241.40
			300	241.40
			300	241.40
04/12/2025	16:02:20.364	2		241.30
			2	241.30
			2	241.30
04/12/2025	16:01:50.263	31		241.35
			31	241.35
			31	241.35
04/12/2025	16:01:28.627	22		241.40
			22	241.40
			22	241.40
04/12/2025	16:01:04.732	83		241.25
			83	241.25
			83	241.25
04/12/2025	16:00:52.681	10		241.25
			10	241.25
			10	241.25
04/12/2025	16:00:31.559	3		240.90
			3	240.90
			3	240.90
04/12/2025	16:00:02.850	1		241.15
			1	241.15
			1	241.15
04/12/2025	16:00:02.658	1		241.15
			1	241.15
			1	241.15
04/12/2025	15:59:45.746	75		241.20
			75	241.20
			75	241.20
04/12/2025	15:59:17.719	11		241.05
			11	241.05
			11	241.05
04/12/2025	15:59:16.451	110		241.15
			110	241.15
			110	241.15
04/12/2025	15:59:07.985	205		241.10
			205	241.10
			205	241.10
04/12/2025	15:57:14.784	165		240.95
			10	240.95
			165	240.95
			25	240.95
			130	240.95
04/12/2025	15:57:14.712	10		240.95
			10	240.95
			4	240.95
			6	240.95
04/12/2025	15:56:59.970	50		241.10
			50	241.10
			50	241.10
04/12/2025	15:56:29.531	16		241.15
			16	241.15
			16	241.15
04/12/2025	15:56:13.650	5		241.40
			5	241.40
			5	241.40
04/12/2025	15:55:50.162	300		241.40
			300	241.40
			300	241.40
04/12/2025	15:55:26.088	8		241.35
			8	241.35
			8	241.35
04/12/2025	15:54:53.213	25		241.20
			25	241.20
			25	241.20
04/12/2025	15:54:03.929	62		241.25
			62	241.25
			62	241.25
04/12/2025	15:52:45.028	30		241.35
			30	241.35
			30	241.35
04/12/2025	15:52:44.990	1		241.35
			1	241.35
			1	241.35
04/12/2025	15:52:44.935	65		241.50
			10	241.50
			65	241.50
			55	241.50
04/12/2025	15:51:09.149	25		241.60
			25	241.60
			25	241.60
04/12/2025	15:51:07.704	22		241.55
			22	241.55
			22	241.55
04/12/2025	15:51:07.589	5		241.55
			5	241.55
			5	241.55
04/12/2025	15:50:51.940	11		241.65
			11	241.65
			11	241.65
04/12/2025	15:50:37.604	11		241.70
			11	241.70
			11	241.70
04/12/2025	15:47:55.759	50		241.75
			50	241.75
			50	241.75
04/12/2025	15:47:00.096	2		241.90
			2	241.90
			2	241.90
04/12/2025	15:46:20.099	1		242.15
			1	242.15
			1	242.15
04/12/2025	15:45:57.992	177		242.20
			177	242.20
			177	242.20
04/12/2025	15:44:48.800	100		242.55
			100	242.55
			100	242.55
04/12/2025	15:44:23.759	127		242.40
			127	242.40
			127	242.40
04/12/2025	15:43:38.945	280		242.70
			280	242.70
			280	242.70
04/12/2025	15:43:27.007	4		242.50
			4	242.50
			4	242.50
04/12/2025	15:43:11.450	658		242.30
			658	242.30
			658	242.30
04/12/2025	15:42:51.363	20		242.05
			20	242.05
			20	242.05
04/12/2025	15:42:25.416	38		241.95
			8	241.95
			38	241.95
			17	241.95
			3	241.95
			10	241.95
04/12/2025	15:42:25.300	300		241.95
			50	241.95
			300	241.95
			250	241.95
04/12/2025	15:42:25.102	238		242.00
			3	242.00
			20	242.00
			15	242.00
			200	242.00
			238	242.00
04/12/2025	15:42:21.309	8		242.15
			8	242.15
			8	242.15
04/12/2025	15:42:08.697	20		242.15
			20	242.15
			20	242.15
04/12/2025	15:41:17.966	51		242.25
			51	242.25
			51	242.25
04/12/2025	15:41:00.173	89		242.10
			6	242.10
			89	242.10
			83	242.10
04/12/2025	15:41:00.110	3		242.10
			3	242.10
			3	242.10
04/12/2025	15:40:36.028	1		242.35
			1	242.35
			1	242.35
04/12/2025	15:39:37.197	20		242.50
			20	242.50
			20	242.50
04/12/2025	15:38:46.887	1		242.35
			1	242.35
			1	242.35
04/12/2025	15:38:14.759	170		242.40
			170	242.40
			170	242.40
04/12/2025	15:37:46.410	200		242.45
			200	242.45
			200	242.45
04/12/2025	15:37:46.278	3		242.45
			3	242.45
			3	242.45
04/12/2025	15:37:46.179	30		242.50
			30	242.50
			30	242.50
04/12/2025	15:37:15.790	61		242.90
			61	242.90
			61	242.90
04/12/2025	15:36:59.367	12		242.90
			12	242.90
			12	242.90
04/12/2025	15:36:26.891	3		243.15
			3	243.15
			3	243.15
04/12/2025	15:36:21.775	5		243.05
			5	243.05
			5	243.05
04/12/2025	15:35:25.883	50		242.55
			50	242.55
			50	242.55
04/12/2025	15:34:14.674	3		242.55
			3	242.55
			3	242.55
04/12/2025	15:34:14.562	10		242.55
			10	242.55
			10	242.55
04/12/2025	15:33:50.190	1		243.25
			1	243.25
			1	243.25
04/12/2025	15:33:00.770	10		243.15
			10	243.15
			10	243.15
04/12/2025	15:30:16.637	350		243.75
			200	243.75
			350	243.75
			150	243.75
04/12/2025	15:27:41.863	25		242.80
			25	242.80
			25	242.80
04/12/2025	15:27:40.223	4		242.80
			4	242.80
			4	242.80
04/12/2025	15:27:38.243	1		242.85
			1	242.85
			1	242.85
04/12/2025	15:27:35.484	25		242.95
			25	242.95
			25	242.95
04/12/2025	15:26:40.146	500		242.95
			500	242.95
			500	242.95
04/12/2025	15:25:52.670	5		243.00
			5	243.00
			5	243.00
04/12/2025	15:25:33.337	14		243.00
			14	243.00
			14	243.00
04/12/2025	15:25:22.240	500		243.15
			500	243.15
			15	243.15
			115	243.15
			370	243.15
04/12/2025	15:23:18.810	500		243.10
			500	243.10
			500	243.10
04/12/2025	15:19:46.119	1		243.20
			1	243.20
			1	243.20

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: 1 535.00
Ask: 1 535.50
Volume: 32 666
+0.33%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
04/12/2025 @ 20:38:37

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice