Tradegate Exchange

Apple Inc.

1163

1080

234.30

Date	Time	Volume	Order Volume	Price
14/11/2025	21:53:12.886	8		234.30
			8	234.30
			8	234.30
14/11/2025	21:51:48.939	11		234.55
			11	234.55
			11	234.55
14/11/2025	21:48:35.573	100		234.60
			100	234.60
			100	234.60
14/11/2025	21:47:22.421	103		234.80
			103	234.80
			103	234.80
14/11/2025	21:47:22.294	1 500		234.80
			100	234.80
			3	234.80
			1 500	234.80
			1 397	234.80
14/11/2025	21:46:39.402	1 500		234.85
			1 500	234.85
			1 500	234.85
14/11/2025	21:43:23.982	34		234.95
			34	234.95
			34	234.95
14/11/2025	21:41:59.003	34		234.80
			34	234.80
			34	234.80
14/11/2025	21:40:47.292	80		234.80
			80	234.80
			80	234.80
14/11/2025	21:32:11.959	833		234.85
			833	234.85
			833	234.85
14/11/2025	21:31:29.942	50		234.75
			50	234.75
			50	234.75
14/11/2025	21:26:58.024	70		235.05
			70	235.05
			70	235.05
14/11/2025	21:23:21.471	10		235.00
			10	235.00
			10	235.00
14/11/2025	21:22:10.962	6		235.00
			6	235.00
			6	235.00
14/11/2025	21:12:04.526	4		235.60
			4	235.60
			4	235.60
14/11/2025	21:11:32.058	5		235.65
			5	235.65
			5	235.65
14/11/2025	21:11:11.167	1		235.70
			1	235.70
			1	235.70
14/11/2025	21:06:26.876	80		235.85
			80	235.85
			80	235.85
14/11/2025	21:04:07.117	30		235.95
			30	235.95
			30	235.95
14/11/2025	21:02:19.753	4		236.00
			4	236.00
			4	236.00
14/11/2025	20:57:52.057	1		235.95
			1	235.95
			1	235.95
14/11/2025	20:56:25.202	3		235.90
			3	235.90
			3	235.90
14/11/2025	20:55:40.214	8		235.75
			8	235.75
			8	235.75
14/11/2025	20:55:25.700	100		235.75
			100	235.75
			100	235.75
14/11/2025	20:53:20.111	15		235.75
			15	235.75
			15	235.75
14/11/2025	20:52:04.002	5		235.80
			5	235.80
			5	235.80
14/11/2025	20:51:42.030	4		235.85
			4	235.85
			4	235.85
14/11/2025	20:49:05.468	1		235.60
			1	235.60
			1	235.60
14/11/2025	20:47:03.419	50		235.95
			50	235.95
			50	235.95
14/11/2025	20:46:33.719	10		235.90
			10	235.90
			10	235.90
14/11/2025	20:44:20.700	300		235.85
			300	235.85
			300	235.85
14/11/2025	20:43:17.726	1		236.00
			1	236.00
			1	236.00
14/11/2025	20:42:44.526	1		235.80
			1	235.80
			1	235.80
14/11/2025	20:38:57.014	13		235.85
			13	235.85
			13	235.85
14/11/2025	20:34:13.117	1		235.80
			1	235.80
			1	235.80
14/11/2025	20:32:45.662	15		235.85
			15	235.85
			15	235.85
14/11/2025	20:32:44.194	50		235.85
			50	235.85
			50	235.85
14/11/2025	20:30:15.094	21		235.95
			21	235.95
			21	235.95
14/11/2025	20:30:00.708	1		235.90
			1	235.90
			1	235.90
14/11/2025	20:29:36.139	42		235.90
			42	235.90
			42	235.90
14/11/2025	20:27:06.332	43		235.85
			43	235.85
			43	235.85
14/11/2025	20:26:39.163	1		235.85
			1	235.85
			1	235.85
14/11/2025	20:24:44.821	32		236.10
			32	236.10
			32	236.10
14/11/2025	20:24:42.384	40		236.25
			40	236.25
			40	236.25
14/11/2025	20:24:37.297	5		236.10
			5	236.10
			5	236.10
14/11/2025	20:24:12.243	3		236.15
			3	236.15
			3	236.15
14/11/2025	20:21:35.972	10		235.90
			10	235.90
			10	235.90
14/11/2025	20:14:21.536	525		235.85
			525	235.85
			525	235.85
14/11/2025	20:13:23.903	5		235.85
			5	235.85
			5	235.85
14/11/2025	20:12:45.282	1		235.90
			1	235.90
			1	235.90
14/11/2025	20:11:35.657	10		235.80
			10	235.80
			10	235.80
14/11/2025	20:10:52.172	65		235.90
			65	235.90
			65	235.90
14/11/2025	20:09:03.658	25		235.70
			25	235.70
			25	235.70
14/11/2025	20:06:19.485	20		235.85
			20	235.85
			20	235.85
14/11/2025	20:00:18.393	1		236.00
			1	236.00
			1	236.00
14/11/2025	20:00:15.783	20		236.15
			20	236.15
			20	236.15
14/11/2025	19:58:32.543	65		236.00
			65	236.00
			65	236.00
14/11/2025	19:58:18.451	1		236.10
			1	236.10
			1	236.10
14/11/2025	19:49:56.171	117		235.80
			117	235.80
			117	235.80
14/11/2025	19:48:19.645	10		235.90
			10	235.90
			10	235.90
14/11/2025	19:48:14.578	90		235.80
			90	235.80
			90	235.80
14/11/2025	19:46:43.592	5		235.85
			5	235.85
			5	235.85
14/11/2025	19:45:56.713	40		235.95
			40	235.95
			40	235.95
14/11/2025	19:41:00.606	20		235.90
			20	235.90
			20	235.90
14/11/2025	19:39:20.460	20		236.05
			20	236.05
			20	236.05
14/11/2025	19:36:06.235	21		236.30
			21	236.30
			21	236.30
14/11/2025	19:34:17.196	1		236.35
			1	236.35
			1	236.35
14/11/2025	19:30:44.281	40		236.40
			40	236.40
			40	236.40
14/11/2025	19:30:16.210	5		236.45
			5	236.45
			5	236.45
14/11/2025	19:29:18.261	4		236.40
			4	236.40
			4	236.40
14/11/2025	19:26:56.807	4		236.20
			4	236.20
			4	236.20
14/11/2025	19:25:12.261	5		236.30
			5	236.30
			5	236.30
14/11/2025	19:23:06.971	1		236.30
			1	236.30
			1	236.30
14/11/2025	19:22:53.004	2		236.15
			2	236.15
			2	236.15
14/11/2025	19:20:23.922	5		236.30
			5	236.30
			5	236.30
14/11/2025	19:17:26.474	1		236.65
			1	236.65
			1	236.65
14/11/2025	19:15:24.461	12		236.60
			12	236.60
			12	236.60
14/11/2025	19:13:27.433	8		236.75
			8	236.75
			8	236.75
14/11/2025	19:09:10.159	4		236.45
			4	236.45
			4	236.45
14/11/2025	19:05:48.500	1		236.40
			1	236.40
			1	236.40
14/11/2025	19:05:17.815	3		236.25
			3	236.25
			3	236.25
14/11/2025	19:05:05.121	116		236.20
			116	236.20
			116	236.20
14/11/2025	19:00:17.742	1		236.80
			1	236.80
			1	236.80
14/11/2025	18:59:53.989	1		236.85
			1	236.85
			1	236.85
14/11/2025	18:58:28.792	79		237.05
			79	237.05
			79	237.05
14/11/2025	18:55:50.445	8		236.85
			8	236.85
			8	236.85
14/11/2025	18:55:16.347	2		236.80
			2	236.80
			2	236.80
14/11/2025	18:54:18.422	1		236.85
			1	236.85
			1	236.85
14/11/2025	18:52:27.526	1		236.80
			1	236.80
			1	236.80
14/11/2025	18:52:10.908	1		236.70
			1	236.70
			1	236.70
14/11/2025	18:51:09.152	3		236.85
			3	236.85
			3	236.85
14/11/2025	18:50:58.983	1		236.95
			1	236.95
			1	236.95
14/11/2025	18:48:59.292	25		237.05
			25	237.05
			25	237.05
14/11/2025	18:48:52.361	10		237.05
			10	237.05
			10	237.05
14/11/2025	18:48:52.312	107		237.05
			107	237.05
			107	237.05
14/11/2025	18:48:35.801	5		237.20
			5	237.20
			5	237.20
14/11/2025	18:46:47.830	1		237.40
			1	237.40
			1	237.40
14/11/2025	18:46:26.323	34		237.35
			34	237.35
			34	237.35
14/11/2025	18:46:10.861	1		237.45
			1	237.45
			1	237.45
14/11/2025	18:44:17.508	1		237.40
			1	237.40
			1	237.40
14/11/2025	18:44:16.890	100		237.25
			100	237.25
			100	237.25
14/11/2025	18:43:38.169	1		237.30
			1	237.30
			1	237.30
14/11/2025	18:41:47.419	5		237.30
			5	237.30
			5	237.30
14/11/2025	18:41:19.424	4		237.45
			4	237.45
			4	237.45
14/11/2025	18:40:19.870	20		237.40
			20	237.40
			20	237.40
14/11/2025	18:39:30.371	1		237.60
			1	237.60
			1	237.60
14/11/2025	18:38:09.898	5		237.50
			5	237.50
			5	237.50
14/11/2025	18:37:35.670	30		237.35
			30	237.35
			30	237.35
14/11/2025	18:37:21.766	5		237.30
			5	237.30
			5	237.30
14/11/2025	18:36:40.094	2		237.35
			2	237.35
			2	237.35
14/11/2025	18:35:49.244	12		237.35
			12	237.35
			12	237.35
14/11/2025	18:34:54.947	1		237.35
			1	237.35
			1	237.35
14/11/2025	18:34:23.228	70		237.45
			70	237.45
			70	237.45
14/11/2025	18:34:08.737	194		237.35
			194	237.35
			194	237.35
14/11/2025	18:33:15.852	324		237.20
			324	237.20
			324	237.20
14/11/2025	18:33:00.096	10		237.15
			10	237.15
			10	237.15
14/11/2025	18:31:25.516	2		237.25
			2	237.25
			2	237.25
14/11/2025	18:28:43.655	10		237.15
			10	237.15
			10	237.15
14/11/2025	18:28:34.111	2		237.20
			2	237.20
			2	237.20
14/11/2025	18:28:27.561	4		237.30
			4	237.30
			4	237.30
14/11/2025	18:27:11.702	7		237.25
			7	237.25
			7	237.25
14/11/2025	18:23:37.307	1 250		237.40
			1 250	237.40
			1 250	237.40
14/11/2025	18:23:37.238	450		237.40
			450	237.40
			450	237.40
14/11/2025	18:20:27.544	15		237.65
			15	237.65
			15	237.65
14/11/2025	18:18:10.651	34		237.45
			34	237.45
			34	237.45
14/11/2025	18:17:50.069	2		237.65
			2	237.65
			2	237.65
14/11/2025	18:17:37.997	2		237.50
			2	237.50
			2	237.50
14/11/2025	18:17:24.856	230		237.50
			230	237.50
			230	237.50
14/11/2025	18:17:17.624	136		237.50
			120	237.50
			136	237.50
			16	237.50
14/11/2025	18:16:40.575	20		237.40
			20	237.40
			20	237.40
14/11/2025	18:14:33.161	127		237.40
			127	237.40
			127	237.40
14/11/2025	18:13:52.804	9		237.30
			9	237.30
			9	237.30
14/11/2025	18:13:19.753	10		237.30
			10	237.30
			10	237.30
14/11/2025	18:13:03.967	17		237.40
			17	237.40
			17	237.40
14/11/2025	18:12:34.158	100		237.30
			100	237.30
			100	237.30
14/11/2025	18:11:41.031	12		237.15
			12	237.15
			12	237.15
14/11/2025	18:11:38.439	1		237.10
			1	237.10
			1	237.10
14/11/2025	18:11:13.069	2		237.20
			2	237.20
			2	237.20
14/11/2025	18:10:52.668	1		237.10
			1	237.10
			1	237.10
14/11/2025	18:10:48.635	2		237.10
			2	237.10
			2	237.10
14/11/2025	18:10:24.075	5		236.95
			5	236.95
			5	236.95
14/11/2025	18:10:21.957	195		237.00
			1	237.00
			195	237.00
			7	237.00
			6	237.00
			16	237.00
			15	237.00
			150	237.00
14/11/2025	18:10:17.032	1		236.85
			1	236.85
			1	236.85
14/11/2025	18:10:10.793	3		236.85
			3	236.85
			3	236.85
14/11/2025	18:09:36.278	1		236.85
			1	236.85
			1	236.85
14/11/2025	18:09:16.447	6		236.70
			6	236.70
			6	236.70
14/11/2025	18:09:14.826	18		236.70
			18	236.70
			18	236.70
14/11/2025	18:08:49.006	50		236.70
			50	236.70
			50	236.70
14/11/2025	18:08:33.960	11		236.60
			11	236.60
			11	236.60
14/11/2025	18:08:22.512	18		236.60
			18	236.60
			18	236.60
14/11/2025	18:04:55.320	1		236.50
			1	236.50
			1	236.50
14/11/2025	18:04:39.317	2		236.50
			2	236.50
			2	236.50
14/11/2025	18:04:12.967	30		236.45
			30	236.45
			30	236.45
14/11/2025	18:03:42.757	1		236.65
			1	236.65
			1	236.65
14/11/2025	18:03:39.333	5		236.55
			5	236.55
			5	236.55
14/11/2025	18:03:31.678	173		236.50
			173	236.50
			173	236.50
14/11/2025	18:02:40.254	3		236.35
			3	236.35
			3	236.35
14/11/2025	18:02:23.859	1		236.45
			1	236.45
			1	236.45
14/11/2025	18:02:15.554	30		236.55
			30	236.55
			30	236.55
14/11/2025	18:01:20.082	8		236.45
			8	236.45
			8	236.45
14/11/2025	18:00:34.431	20		236.60
			20	236.60
			20	236.60
14/11/2025	18:00:30.442	1		236.60
			1	236.60
			1	236.60
14/11/2025	18:00:09.069	3		236.45
			3	236.45
			3	236.45
14/11/2025	17:59:22.275	1 000		236.50
			1 000	236.50
			1 000	236.50
14/11/2025	17:58:51.883	8		236.40
			8	236.40
			8	236.40
14/11/2025	17:58:20.191	10		236.20
			10	236.20
			10	236.20
14/11/2025	17:58:16.301	1		236.35
			1	236.35
			1	236.35
14/11/2025	17:57:59.482	6		236.40
			6	236.40
			6	236.40
14/11/2025	17:56:37.687	13		236.40
			13	236.40
			13	236.40
14/11/2025	17:55:40.309	5		236.35
			5	236.35
			5	236.35
14/11/2025	17:55:22.940	25		236.25
			25	236.25
			25	236.25
14/11/2025	17:53:18.523	7		236.10
			7	236.10
			7	236.10
14/11/2025	17:53:18.428	1		236.20
			1	236.20
			1	236.20
14/11/2025	17:52:42.710	1		236.15
			1	236.15
			1	236.15
14/11/2025	17:51:48.162	1		236.30
			1	236.30
			1	236.30
14/11/2025	17:51:19.622	9		236.15
			9	236.15
			9	236.15
14/11/2025	17:50:32.072	8		236.00
			8	236.00
			8	236.00
14/11/2025	17:49:50.004	4		235.95
			4	235.95
			4	235.95
14/11/2025	17:49:37.775	11		235.80
			11	235.80
			11	235.80
14/11/2025	17:48:56.048	12		235.75
			12	235.75
			12	235.75
14/11/2025	17:48:18.919	25		235.75
			25	235.75
			25	235.75
14/11/2025	17:47:47.492	4		235.90
			4	235.90
			4	235.90
14/11/2025	17:47:07.966	25		235.85
			25	235.85
			25	235.85
14/11/2025	17:45:42.830	634		236.00
			634	236.00
			634	236.00
14/11/2025	17:45:25.687	2		235.90
			2	235.90
			2	235.90
14/11/2025	17:45:00.242	1 500		236.00
			1 500	236.00
			1 500	236.00
14/11/2025	17:44:28.536	5		235.90
			5	235.90
			5	235.90
14/11/2025	17:44:23.827	226		236.00
			226	236.00
			209	236.00
			17	236.00
14/11/2025	17:43:37.917	1 500		236.00
			1 500	236.00
			1 500	236.00
14/11/2025	17:43:04.628	5		235.85
			5	235.85
			5	235.85
14/11/2025	17:42:54.267	5		235.90
			5	235.90
			5	235.90
14/11/2025	17:40:19.652	175		236.00
			175	236.00
			175	236.00
14/11/2025	17:40:07.959	8		235.95
			8	235.95
			8	235.95
14/11/2025	17:39:26.709	44		235.70
			44	235.70
			44	235.70
14/11/2025	17:36:18.796	1		235.50
			1	235.50
			1	235.50
14/11/2025	17:36:05.917	1		235.45
			1	235.45
			1	235.45
14/11/2025	17:35:54.680	15		235.65
			15	235.65
			15	235.65
14/11/2025	17:35:39.353	3		235.55
			3	235.55
			3	235.55
14/11/2025	17:35:26.579	1		235.70
			1	235.70
			1	235.70
14/11/2025	17:35:10.158	12		235.70
			12	235.70
			12	235.70
14/11/2025	17:32:00.669	5		236.30
			5	236.30
			5	236.30
14/11/2025	17:28:47.468	31		236.30
			31	236.30
			31	236.30
14/11/2025	17:27:34.568	1		236.35
			1	236.35
			1	236.35
14/11/2025	17:27:27.880	79		236.25
			79	236.25
			79	236.25
14/11/2025	17:25:53.262	6		236.20
			6	236.20
			6	236.20
14/11/2025	17:25:28.494	125		236.15
			125	236.15
			125	236.15
14/11/2025	17:24:04.514	10		236.25
			10	236.25
			10	236.25
14/11/2025	17:23:36.769	1		236.15
			1	236.15
			1	236.15
14/11/2025	17:22:34.784	5		235.80
			5	235.80
			5	235.80
14/11/2025	17:22:25.917	14		235.85
			14	235.85
			14	235.85
14/11/2025	17:22:18.065	58		235.80
			58	235.80
			58	235.80
14/11/2025	17:21:11.252	60		235.75
			60	235.75
			60	235.75
14/11/2025	17:20:06.895	40		235.90
			40	235.90
			40	235.90
14/11/2025	17:19:39.748	18		235.90
			18	235.90
			18	235.90
14/11/2025	17:17:28.287	19		235.65
			19	235.65
			19	235.65
14/11/2025	17:15:55.201	5		235.75
			5	235.75
			5	235.75
14/11/2025	17:14:59.640	1		235.75
			1	235.75
			1	235.75
14/11/2025	17:13:41.947	400		235.95
			400	235.95
			400	235.95
14/11/2025	17:13:05.333	71		235.85
			71	235.85
			71	235.85
14/11/2025	17:12:41.377	1		235.85
			1	235.85
			1	235.85
14/11/2025	17:10:18.956	4		235.80
			4	235.80
			4	235.80
14/11/2025	17:09:01.795	25		235.70
			25	235.70
			25	235.70
14/11/2025	17:08:07.058	30		235.80
			30	235.80
			30	235.80
14/11/2025	17:07:28.339	10		235.65
			10	235.65
			10	235.65
14/11/2025	17:07:22.267	1		235.70
			1	235.70
			1	235.70
14/11/2025	17:07:15.549	8		235.65
			8	235.65
			8	235.65
14/11/2025	17:06:40.231	3		235.60
			3	235.60
			3	235.60
14/11/2025	17:06:33.310	21		235.65
			21	235.65
			21	235.65
14/11/2025	17:06:31.430	3		235.60
			3	235.60
			3	235.60
14/11/2025	17:06:02.052	5		235.85
			5	235.85
			5	235.85
14/11/2025	17:05:17.918	1		235.90
			1	235.90
			1	235.90
14/11/2025	17:04:07.704	84		235.95
			84	235.95
			84	235.95
14/11/2025	17:03:54.999	20		236.00
			20	236.00
			20	236.00
14/11/2025	17:01:49.468	977		236.05
			977	236.05
			977	236.05
14/11/2025	16:59:46.398	40		236.05
			40	236.05
			40	236.05
14/11/2025	16:59:40.940	3		236.00
			3	236.00
			3	236.00
14/11/2025	16:59:32.482	1		236.10
			1	236.10
			1	236.10
14/11/2025	16:57:33.234	3		236.15
			3	236.15
			3	236.15
14/11/2025	16:55:15.981	13		236.30
			13	236.30
			13	236.30
14/11/2025	16:55:05.378	2		236.35
			2	236.35
			2	236.35
14/11/2025	16:55:03.264	2		236.40
			2	236.40
			2	236.40
14/11/2025	16:54:55.215	2		236.25
			2	236.25
			2	236.25
14/11/2025	16:54:13.761	69		236.45
			69	236.45
			69	236.45
14/11/2025	16:54:04.290	5		236.40
			5	236.40
			5	236.40
14/11/2025	16:52:58.164	14		236.15
			14	236.15
			14	236.15
14/11/2025	16:50:36.179	2		236.15
			2	236.15
			2	236.15
14/11/2025	16:48:16.703	3		236.40
			3	236.40
			3	236.40
14/11/2025	16:48:04.684	14		236.25
			14	236.25
			14	236.25
14/11/2025	16:47:38.162	45		236.25
			45	236.25
			45	236.25
14/11/2025	16:47:08.079	1		236.20
			1	236.20
			1	236.20
14/11/2025	16:46:32.712	100		236.20
			100	236.20
			100	236.20
14/11/2025	16:45:54.007	1		236.15
			1	236.15
			1	236.15
14/11/2025	16:45:48.942	10		236.25
			10	236.25
			10	236.25
14/11/2025	16:44:52.983	4		236.00
			4	236.00
			4	236.00
14/11/2025	16:43:45.113	2		236.10
			2	236.10
			2	236.10
14/11/2025	16:43:41.483	5		235.90
			5	235.90
			5	235.90
14/11/2025	16:43:36.361	2		235.90
			2	235.90
			2	235.90
14/11/2025	16:42:06.701	83		236.00
			83	236.00
			70	236.00
			3	236.00
			10	236.00
14/11/2025	16:41:03.267	200		235.90
			200	235.90
			200	235.90
14/11/2025	16:40:43.609	4		235.80
			4	235.80
			4	235.80
14/11/2025	16:40:12.167	42		235.85
			42	235.85
			42	235.85
14/11/2025	16:39:55.429	4		235.80
			4	235.80
			4	235.80
14/11/2025	16:37:54.492	6		235.75
			6	235.75
			6	235.75
14/11/2025	16:35:52.717	10		235.40
			10	235.40
			10	235.40
14/11/2025	16:33:58.292	2		235.20
			2	235.20
			2	235.20
14/11/2025	16:32:48.854	2		235.35
			2	235.35
			2	235.35
14/11/2025	16:31:40.986	1		235.50
			1	235.50
			1	235.50
14/11/2025	16:30:52.820	20		235.65
			20	235.65
			20	235.65
14/11/2025	16:30:41.821	1		235.60
			1	235.60
			1	235.60
14/11/2025	16:30:24.268	80		235.65
			80	235.65
			80	235.65
14/11/2025	16:30:11.306	60		235.70
			60	235.70
			60	235.70
14/11/2025	16:29:42.945	2		235.65
			2	235.65
			2	235.65
14/11/2025	16:29:39.489	12		235.55
			12	235.55
			12	235.55
14/11/2025	16:29:01.281	5		235.45
			5	235.45
			5	235.45
14/11/2025	16:28:25.272	2		235.45
			2	235.45
			2	235.45
14/11/2025	16:28:23.965	1		235.50
			1	235.50
			1	235.50
14/11/2025	16:28:04.635	6		235.70
			6	235.70
			6	235.70
14/11/2025	16:27:09.565	3		235.35
			3	235.35
			3	235.35
14/11/2025	16:27:08.047	13		235.35
			13	235.35
			13	235.35
14/11/2025	16:26:57.244	20		235.20
			20	235.20
			20	235.20
14/11/2025	16:26:34.639	1		235.05
			1	235.05
			1	235.05
14/11/2025	16:26:27.338	4		234.95
			4	234.95
			4	234.95
14/11/2025	16:25:34.568	13		235.00
			13	235.00
			13	235.00
14/11/2025	16:24:59.692	4		235.10
			4	235.10
			4	235.10
14/11/2025	16:23:56.547	683		234.95
			683	234.95
			683	234.95
14/11/2025	16:23:54.462	50		234.90
			50	234.90
			50	234.90
14/11/2025	16:23:39.281	2		234.90
			2	234.90
			2	234.90
14/11/2025	16:23:26.862	100		234.95
			100	234.95
			100	234.95
14/11/2025	16:22:12.475	1		235.45
			1	235.45
			1	235.45
14/11/2025	16:22:05.268	8		235.45
			8	235.45
			8	235.45
14/11/2025	16:21:48.530	45		235.45
			45	235.45
			45	235.45
14/11/2025	16:21:34.637	4		235.40
			4	235.40
			4	235.40
14/11/2025	16:21:16.668	200		235.30
			200	235.30
			200	235.30
14/11/2025	16:21:05.853	200		235.30
			200	235.30
			200	235.30
14/11/2025	16:20:40.460	13		235.30
			13	235.30
			13	235.30
14/11/2025	16:20:29.791	1		235.25
			1	235.25
			1	235.25
14/11/2025	16:20:05.748	14		235.20
			14	235.20
			14	235.20
14/11/2025	16:19:24.869	200		235.25
			200	235.25
			200	235.25
14/11/2025	16:19:18.648	1		235.30
			1	235.30
			1	235.30
14/11/2025	16:19:14.491	50		235.20
			50	235.20
			50	235.20
14/11/2025	16:19:01.248	1		235.15
			1	235.15
			1	235.15
14/11/2025	16:18:35.971	9		235.10
			9	235.10
			9	235.10
14/11/2025	16:17:19.881	30		235.20
			30	235.20
			30	235.20
14/11/2025	16:17:09.208	12		235.20
			12	235.20
			12	235.20
14/11/2025	16:16:46.294	50		235.20
			50	235.20
			50	235.20
14/11/2025	16:15:46.063	1 000		234.80
			1 000	234.80
			1 000	234.80
14/11/2025	16:14:37.873	4		234.75
			4	234.75
			4	234.75
14/11/2025	16:13:15.165	1		234.85
			1	234.85
			1	234.85
14/11/2025	16:12:52.343	15		234.80
			15	234.80
			15	234.80
14/11/2025	16:12:19.422	3		234.80
			3	234.80
			3	234.80
14/11/2025	16:11:11.190	1		234.80
			1	234.80
			1	234.80
14/11/2025	16:10:10.941	35		234.85
			35	234.85
			35	234.85
14/11/2025	16:09:40.125	11		235.00
			11	235.00
			11	235.00
14/11/2025	16:08:41.243	101		234.85
			101	234.85
			101	234.85
14/11/2025	16:08:22.523	5		234.85
			5	234.85
			5	234.85
14/11/2025	16:07:04.931	40		234.70
			40	234.70
			40	234.70
14/11/2025	16:06:36.608	13		234.55
			13	234.55
			13	234.55
14/11/2025	16:05:55.744	300		234.45
			300	234.45
			300	234.45
14/11/2025	16:05:45.728	35		234.35
			35	234.35
			35	234.35
14/11/2025	16:02:18.346	11		234.50
			11	234.50
			11	234.50
14/11/2025	16:01:32.847	7		234.30
			7	234.30
			7	234.30
14/11/2025	16:01:27.858	20		234.40
			20	234.40
			20	234.40
14/11/2025	16:01:09.494	3		234.40
			3	234.40
			3	234.40
14/11/2025	16:01:09.281	1		234.45
			1	234.45
			1	234.45
14/11/2025	16:00:43.633	1		234.70
			1	234.70
			1	234.70
14/11/2025	16:00:17.046	33		235.00
			33	235.00
			1	235.00
			15	235.00
			17	235.00
14/11/2025	16:00:14.682	18		234.95
			18	234.95
			18	234.95
14/11/2025	16:00:11.322	1 000		234.95
			1 000	234.95
			1 000	234.95
14/11/2025	16:00:05.711	1		234.95
			1	234.95
			1	234.95

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: 1 713.50
Ask: 1 723.00
Volume: 84 921
-2.22%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
14/11/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice