Tradegate Exchange

Apple Inc.

1625

1471

173.60

Date	Time	Volume	Order Volume	Price
07/05/2025	21:58:30.055	11		173.60
			11	173.60
			11	173.60
07/05/2025	21:58:27.179	5		173.68
			5	173.68
			5	173.68
07/05/2025	21:58:23.362	30		173.52
			30	173.52
			30	173.52
07/05/2025	21:57:38.988	100		173.62
			100	173.62
			100	173.62
07/05/2025	21:57:03.732	3		173.70
			3	173.70
			3	173.70
07/05/2025	21:56:16.999	1		173.62
			1	173.62
			1	173.62
07/05/2025	21:56:00.345	5		173.54
			5	173.54
			5	173.54
07/05/2025	21:55:39.978	1		173.36
			1	173.36
			1	173.36
07/05/2025	21:55:38.616	3		173.32
			3	173.32
			3	173.32
07/05/2025	21:54:40.439	55		172.96
			55	172.96
			55	172.96
07/05/2025	21:54:06.190	10		172.80
			10	172.80
			10	172.80
07/05/2025	21:51:52.057	15		172.98
			15	172.98
			15	172.98
07/05/2025	21:51:40.507	1		172.92
			1	172.92
			1	172.92
07/05/2025	21:51:12.856	4		172.56
			4	172.56
			4	172.56
07/05/2025	21:50:46.610	2		172.74
			2	172.74
			2	172.74
07/05/2025	21:50:33.681	2		172.54
			2	172.54
			2	172.54
07/05/2025	21:50:05.359	100		173.02
			100	173.02
			100	173.02
07/05/2025	21:50:00.455	115		172.84
			115	172.84
			115	172.84
07/05/2025	21:48:26.683	20		173.26
			20	173.26
			20	173.26
07/05/2025	21:47:47.260	500		173.20
			500	173.20
			500	173.20
07/05/2025	21:47:39.721	44		173.28
			44	173.28
			44	173.28
07/05/2025	21:47:12.317	30		173.34
			30	173.34
			30	173.34
07/05/2025	21:44:55.029	10		173.46
			10	173.46
			10	173.46
07/05/2025	21:43:20.312	7		174.66
			7	174.66
			7	174.66
07/05/2025	21:43:05.114	400		174.32
			400	174.32
			400	174.32
07/05/2025	21:42:40.430	100		174.32
			100	174.32
			100	174.32
07/05/2025	21:42:40.283	50		174.20
			50	174.20
			50	174.20
07/05/2025	21:42:40.190	425		174.16
			425	174.16
			425	174.16
07/05/2025	21:42:17.746	25		174.00
			25	174.00
			25	174.00
07/05/2025	21:42:04.836	50		173.50
			50	173.50
			50	173.50
07/05/2025	21:41:45.571	80		173.02
			80	173.02
			80	173.02
07/05/2025	21:41:44.890	215		173.00
			215	173.00
			215	173.00
07/05/2025	21:41:37.511	20		172.80
			20	172.80
			20	172.80
07/05/2025	21:40:09.868	3		172.62
			3	172.62
			3	172.62
07/05/2025	21:40:00.475	59		172.42
			59	172.42
			59	172.42
07/05/2025	21:37:17.609	10		172.34
			10	172.34
			10	172.34
07/05/2025	21:35:45.823	6		172.08
			6	172.08
			6	172.08
07/05/2025	21:35:39.590	85		172.14
			85	172.14
			85	172.14
07/05/2025	21:35:13.653	15		171.96
			15	171.96
			15	171.96
07/05/2025	21:32:08.682	50		172.04
			50	172.04
			50	172.04
07/05/2025	21:29:28.118	59		171.78
			59	171.78
			59	171.78
07/05/2025	21:28:31.862	2		171.56
			2	171.56
			2	171.56
07/05/2025	21:26:48.162	4		171.90
			4	171.90
			4	171.90
07/05/2025	21:25:02.017	30		172.20
			30	172.20
			30	172.20
07/05/2025	21:23:26.726	50		172.44
			50	172.44
			50	172.44
07/05/2025	21:23:12.632	100		172.44
			100	172.44
			100	172.44
07/05/2025	21:20:53.522	100		172.44
			100	172.44
			100	172.44
07/05/2025	21:20:24.246	37		172.46
			37	172.46
			37	172.46
07/05/2025	21:18:25.206	100		172.08
			100	172.08
			100	172.08
07/05/2025	21:17:41.209	30		172.56
			30	172.56
			30	172.56
07/05/2025	21:17:37.698	583		172.50
			583	172.50
			583	172.50
07/05/2025	21:15:53.013	29		172.48
			29	172.48
			29	172.48
07/05/2025	21:15:14.284	15		172.50
			15	172.50
			15	172.50
07/05/2025	21:14:38.296	40		172.62
			40	172.62
			40	172.62
07/05/2025	21:14:28.699	6		172.64
			6	172.64
			6	172.64
07/05/2025	21:11:29.918	2		172.10
			2	172.10
			2	172.10
07/05/2025	21:11:21.127	25		172.16
			25	172.16
			25	172.16
07/05/2025	21:10:19.915	150		172.44
			150	172.44
			150	172.44
07/05/2025	21:07:18.128	15		172.36
			15	172.36
			15	172.36
07/05/2025	21:06:12.562	3		172.32
			3	172.32
			3	172.32
07/05/2025	21:05:16.811	5		172.30
			5	172.30
			5	172.30
07/05/2025	21:03:19.377	46		172.20
			46	172.20
			46	172.20
07/05/2025	21:03:12.485	4		172.14
			4	172.14
			4	172.14
07/05/2025	21:02:34.498	2		172.34
			2	172.34
			2	172.34
07/05/2025	21:02:29.483	4		172.34
			4	172.34
			4	172.34
07/05/2025	21:01:00.438	5		172.38
			5	172.38
			5	172.38
07/05/2025	20:59:53.750	54		172.46
			54	172.46
			54	172.46
07/05/2025	20:59:41.096	1		172.52
			1	172.52
			1	172.52
07/05/2025	20:59:27.447	59		172.48
			59	172.48
			59	172.48
07/05/2025	20:58:15.266	6		172.62
			6	172.62
			6	172.62
07/05/2025	20:57:16.354	111		172.40
			111	172.40
			111	172.40
07/05/2025	20:56:09.646	43		172.00
			43	172.00
			43	172.00
07/05/2025	20:55:53.234	32		172.04
			32	172.04
			32	172.04
07/05/2025	20:55:24.596	133		171.92
			133	171.92
			133	171.92
07/05/2025	20:55:21.169	7		171.76
			7	171.76
			7	171.76
07/05/2025	20:53:25.448	26		171.36
			26	171.36
			26	171.36
07/05/2025	20:53:04.025	9		171.40
			9	171.40
			9	171.40
07/05/2025	20:52:51.383	1		171.36
			1	171.36
			1	171.36
07/05/2025	20:52:39.654	20		171.50
			20	171.50
			20	171.50
07/05/2025	20:51:48.770	1		171.38
			1	171.38
			1	171.38
07/05/2025	20:51:38.247	100		171.46
			30	171.46
			70	171.46
			100	171.46
07/05/2025	20:51:36.837	1		171.66
			1	171.66
			1	171.66
07/05/2025	20:50:57.886	30		171.60
			30	171.60
			30	171.60
07/05/2025	20:49:33.218	10		171.28
			10	171.28
			10	171.28
07/05/2025	20:49:16.620	10		171.42
			10	171.42
			10	171.42
07/05/2025	20:48:57.031	275		171.52
			275	171.52
			275	171.52
07/05/2025	20:48:45.229	1		171.74
			1	171.74
			1	171.74
07/05/2025	20:48:24.714	30		171.80
			30	171.80
			30	171.80
07/05/2025	20:48:01.346	30		172.00
			30	172.00
			30	172.00
07/05/2025	20:47:52.489	25		171.86
			25	171.86
			25	171.86
07/05/2025	20:47:48.419	75		172.00
			75	172.00
			75	172.00
07/05/2025	20:46:58.167	1		171.88
			1	171.88
			1	171.88
07/05/2025	20:46:51.271	10		172.02
			10	172.02
			10	172.02
07/05/2025	20:45:52.912	2		172.12
			2	172.12
			2	172.12
07/05/2025	20:44:00.117	3		171.98
			3	171.98
			3	171.98
07/05/2025	20:44:00.016	76		171.98
			76	171.98
			76	171.98
07/05/2025	20:43:38.222	40		171.88
			40	171.88
			40	171.88
07/05/2025	20:43:14.050	3		171.74
			3	171.74
			3	171.74
07/05/2025	20:43:12.031	1		171.88
			1	171.88
			1	171.88
07/05/2025	20:42:33.853	1		171.84
			1	171.84
			1	171.84
07/05/2025	20:42:16.013	100		171.88
			100	171.88
			100	171.88
07/05/2025	20:42:10.131	2		171.90
			2	171.90
			2	171.90
07/05/2025	20:42:04.611	327		171.82
			327	171.82
			327	171.82
07/05/2025	20:41:37.547	20		171.78
			20	171.78
			20	171.78
07/05/2025	20:40:11.551	116		171.74
			116	171.74
			116	171.74
07/05/2025	20:40:10.858	30		171.74
			30	171.74
			30	171.74
07/05/2025	20:39:06.735	2		171.52
			2	171.52
			2	171.52
07/05/2025	20:38:09.470	20		171.76
			20	171.76
			20	171.76
07/05/2025	20:36:57.465	10		171.72
			10	171.72
			10	171.72
07/05/2025	20:36:32.128	1		171.60
			1	171.60
			1	171.60
07/05/2025	20:35:45.463	10		171.40
			10	171.40
			10	171.40
07/05/2025	20:35:21.461	3		171.68
			3	171.68
			3	171.68
07/05/2025	20:35:00.774	300		171.50
			44	171.50
			256	171.50
			300	171.50
07/05/2025	20:33:27.253	30		171.66
			30	171.66
			30	171.66
07/05/2025	20:32:54.242	4		171.60
			4	171.60
			4	171.60
07/05/2025	20:32:45.342	83		171.62
			83	171.62
			83	171.62
07/05/2025	20:31:22.798	70		171.22
			70	171.22
			70	171.22
07/05/2025	20:31:18.457	5		171.20
			5	171.20
			5	171.20
07/05/2025	20:31:17.842	30		171.04
			30	171.04
			30	171.04
07/05/2025	20:31:08.453	16		171.06
			16	171.06
			16	171.06
07/05/2025	20:30:44.348	1		170.90
			1	170.90
			1	170.90
07/05/2025	20:30:28.321	3		170.92
			3	170.92
			3	170.92
07/05/2025	20:30:26.590	68		170.92
			68	170.92
			68	170.92
07/05/2025	20:30:00.568	1		171.00
			1	171.00
			1	171.00
07/05/2025	20:29:58.018	12		170.98
			12	170.98
			12	170.98
07/05/2025	20:29:40.532	3		170.88
			3	170.88
			3	170.88
07/05/2025	20:29:33.384	1		171.08
			1	171.08
			1	171.08
07/05/2025	20:29:19.767	10		171.06
			10	171.06
			10	171.06
07/05/2025	20:27:47.109	3		170.94
			3	170.94
			3	170.94
07/05/2025	20:26:55.120	200		170.84
			200	170.84
			200	170.84
07/05/2025	20:26:51.923	110		170.86
			110	170.86
			110	170.86
07/05/2025	20:26:31.878	50		170.78
			50	170.78
			50	170.78
07/05/2025	20:24:42.549	1		170.98
			1	170.98
			1	170.98
07/05/2025	20:24:32.051	4		171.10
			4	171.10
			4	171.10
07/05/2025	20:24:19.761	3		171.12
			3	171.12
			3	171.12
07/05/2025	20:23:48.226	167		171.04
			167	171.04
			167	171.04
07/05/2025	20:23:43.545	5		171.08
			5	171.08
			5	171.08
07/05/2025	20:23:42.014	5		171.08
			5	171.08
			5	171.08
07/05/2025	20:22:31.523	30		170.90
			30	170.90
			30	170.90
07/05/2025	20:21:44.428	200		171.10
			200	171.10
			200	171.10
07/05/2025	20:21:42.577	6		171.10
			6	171.10
			6	171.10
07/05/2025	20:21:40.408	3		171.10
			3	171.10
			3	171.10
07/05/2025	20:21:25.778	1		171.04
			1	171.04
			1	171.04
07/05/2025	20:20:44.490	1		171.08
			1	171.08
			1	171.08
07/05/2025	20:20:43.903	5		171.10
			5	171.10
			5	171.10
07/05/2025	20:19:49.351	12		170.80
			12	170.80
			12	170.80
07/05/2025	20:19:49.104	13		170.80
			13	170.80
			13	170.80
07/05/2025	20:19:29.819	1		170.66
			1	170.66
			1	170.66
07/05/2025	20:19:04.852	20		170.70
			20	170.70
			20	170.70
07/05/2025	20:18:45.841	10		170.80
			10	170.80
			10	170.80
07/05/2025	20:18:41.520	3		170.66
			3	170.66
			3	170.66
07/05/2025	20:18:19.478	1		170.82
			1	170.82
			1	170.82
07/05/2025	20:18:18.475	1		170.84
			1	170.84
			1	170.84
07/05/2025	20:18:07.499	30		170.80
			30	170.80
			30	170.80
07/05/2025	20:17:57.057	20		170.72
			20	170.72
			20	170.72
07/05/2025	20:17:24.727	100		170.54
			100	170.54
			100	170.54
07/05/2025	20:15:34.940	1		170.48
			1	170.48
			1	170.48
07/05/2025	20:15:23.948	14		170.54
			14	170.54
			14	170.54
07/05/2025	20:15:03.081	937		170.50
			937	170.50
			937	170.50
07/05/2025	20:14:58.602	731		170.52
			731	170.52
			731	170.52
07/05/2025	20:14:50.731	20		170.60
			20	170.60
			20	170.60
07/05/2025	20:14:34.091	100		170.54
			100	170.54
			100	170.54
07/05/2025	20:13:50.578	6		170.52
			6	170.52
			6	170.52
07/05/2025	20:13:33.444	85		170.70
			85	170.70
			85	170.70
07/05/2025	20:13:32.287	46		170.64
			46	170.64
			46	170.64
07/05/2025	20:13:27.438	111		170.64
			111	170.64
			111	170.64
07/05/2025	20:13:00.477	1		170.54
			1	170.54
			1	170.54
07/05/2025	20:12:30.007	1		170.56
			1	170.56
			1	170.56
07/05/2025	20:12:25.789	20		170.56
			20	170.56
			20	170.56
07/05/2025	20:11:57.474	3		170.50
			3	170.50
			3	170.50
07/05/2025	20:11:32.373	48		170.64
			48	170.64
			48	170.64
07/05/2025	20:11:24.072	2		170.68
			2	170.68
			2	170.68
07/05/2025	20:10:12.017	100		170.50
			100	170.50
			100	170.50
07/05/2025	20:10:09.074	30		170.26
			30	170.26
			30	170.26
07/05/2025	20:09:50.540	300		170.50
			300	170.50
			300	170.50
07/05/2025	20:09:08.541	106		170.26
			106	170.26
			106	170.26
07/05/2025	20:08:46.988	11		170.30
			11	170.30
			10	170.30
			1	170.30
07/05/2025	20:08:36.488	3		170.34
			3	170.34
			3	170.34
07/05/2025	20:08:29.576	5		170.40
			5	170.40
			5	170.40
07/05/2025	20:08:28.382	1		170.42
			1	170.42
			1	170.42
07/05/2025	20:08:19.104	84		170.42
			84	170.42
			84	170.42
07/05/2025	20:08:18.040	18		170.60
			18	170.60
			18	170.60
07/05/2025	20:08:16.395	38		170.50
			38	170.50
			30	170.50
			8	170.50
07/05/2025	20:08:14.197	1		170.56
			1	170.56
			1	170.56
07/05/2025	20:08:13.150	5		170.54
			5	170.54
			5	170.54
07/05/2025	20:07:43.512	5		170.74
			5	170.74
			5	170.74
07/05/2025	20:07:38.132	1		170.78
			1	170.78
			1	170.78
07/05/2025	20:07:34.596	220		170.58
			220	170.58
			220	170.58
07/05/2025	20:07:19.563	3		170.62
			3	170.62
			3	170.62
07/05/2025	20:07:17.849	12		170.56
			12	170.56
			12	170.56
07/05/2025	20:07:13.224	3		170.50
			3	170.50
			3	170.50
07/05/2025	20:06:58.867	119		170.74
			119	170.74
			119	170.74
07/05/2025	20:06:56.471	20		170.74
			20	170.74
			20	170.74
07/05/2025	20:06:52.989	1		170.72
			1	170.72
			1	170.72
07/05/2025	20:06:44.232	12		170.86
			12	170.86
			12	170.86
07/05/2025	20:06:21.298	12		170.96
			12	170.96
			12	170.96
07/05/2025	20:06:12.824	4		171.00
			4	171.00
			4	171.00
07/05/2025	20:06:12.664	186		171.00
			4	171.00
			2	171.00
			186	171.00
			180	171.00
07/05/2025	20:06:06.206	20		171.20
			20	171.20
			20	171.20
07/05/2025	20:06:03.473	12		171.24
			12	171.24
			12	171.24
07/05/2025	20:05:48.351	30		171.36
			30	171.36
			30	171.36
07/05/2025	20:04:59.975	1		171.66
			1	171.66
			1	171.66
07/05/2025	20:04:36.843	2		171.74
			2	171.74
			2	171.74
07/05/2025	20:04:31.024	196		171.76
			196	171.76
			196	171.76
07/05/2025	20:04:02.698	5		171.86
			5	171.86
			5	171.86
07/05/2025	20:03:16.049	25		171.76
			25	171.76
			25	171.76
07/05/2025	20:02:59.273	4		171.82
			4	171.82
			4	171.82
07/05/2025	20:02:38.174	2		171.84
			2	171.84
			2	171.84
07/05/2025	20:02:24.854	15		171.84
			15	171.84
			15	171.84
07/05/2025	20:02:01.745	15		171.78
			15	171.78
			15	171.78
07/05/2025	20:01:57.419	1		171.86
			1	171.86
			1	171.86
07/05/2025	20:01:11.216	1		172.00
			1	172.00
			1	172.00
07/05/2025	20:00:12.299	10		171.50
			10	171.50
			10	171.50
07/05/2025	19:59:30.128	60		171.84
			60	171.84
			60	171.84
07/05/2025	19:59:15.753	119		171.76
			119	171.76
			119	171.76
07/05/2025	19:59:04.149	3		171.64
			3	171.64
			3	171.64
07/05/2025	19:58:22.095	1		171.64
			1	171.64
			1	171.64
07/05/2025	19:57:52.609	56		171.62
			56	171.62
			56	171.62
07/05/2025	19:57:44.697	35		171.66
			35	171.66
			35	171.66
07/05/2025	19:57:38.556	1		171.66
			1	171.66
			1	171.66
07/05/2025	19:57:35.379	4		171.66
			4	171.66
			4	171.66
07/05/2025	19:55:04.214	50		171.66
			50	171.66
			50	171.66
07/05/2025	19:54:45.829	2		171.68
			2	171.68
			2	171.68
07/05/2025	19:53:38.460	103		171.48
			103	171.48
			103	171.48
07/05/2025	19:53:05.976	116		171.44
			116	171.44
			116	171.44
07/05/2025	19:51:48.567	10		171.60
			10	171.60
			10	171.60
07/05/2025	19:51:31.582	2		172.04
			2	172.04
			2	172.04
07/05/2025	19:50:41.301	90		172.12
			90	172.12
			90	172.12
07/05/2025	19:50:22.703	20		172.14
			20	172.14
			20	172.14
07/05/2025	19:50:16.984	10		172.16
			10	172.16
			10	172.16
07/05/2025	19:48:52.362	117		172.10
			117	172.10
			117	172.10
07/05/2025	19:48:46.012	6		171.98
			6	171.98
			6	171.98
07/05/2025	19:48:08.400	1		171.98
			1	171.98
			1	171.98
07/05/2025	19:46:38.620	5		171.94
			5	171.94
			5	171.94
07/05/2025	19:45:53.683	5		171.74
			5	171.74
			5	171.74
07/05/2025	19:44:58.175	15		171.72
			15	171.72
			15	171.72
07/05/2025	19:43:37.858	50		171.86
			50	171.86
			50	171.86
07/05/2025	19:42:50.385	30		172.00
			30	172.00
			30	172.00
07/05/2025	19:42:33.094	1 328		171.84
			1 328	171.84
			1 328	171.84
07/05/2025	19:42:23.924	1 500		171.84
			1 500	171.84
			1 500	171.84
07/05/2025	19:42:15.572	50		171.82
			50	171.82
			50	171.82
07/05/2025	19:41:23.050	12		171.96
			12	171.96
			12	171.96
07/05/2025	19:41:06.434	1		171.80
			1	171.80
			1	171.80
07/05/2025	19:41:04.052	20		171.90
			20	171.90
			20	171.90
07/05/2025	19:39:40.321	150		171.80
			150	171.80
			150	171.80
07/05/2025	19:39:27.687	8		171.90
			8	171.90
			8	171.90
07/05/2025	19:39:05.003	40		171.98
			40	171.98
			40	171.98
07/05/2025	19:39:04.404	27		172.02
			27	172.02
			27	172.02
07/05/2025	19:37:53.738	1		171.92
			1	171.92
			1	171.92
07/05/2025	19:37:30.737	1		171.96
			1	171.96
			1	171.96
07/05/2025	19:37:17.956	6		171.92
			6	171.92
			5	171.92
			1	171.92
07/05/2025	19:35:56.915	1 000		171.92
			1 000	171.92
			1 000	171.92
07/05/2025	19:35:47.103	30		171.96
			30	171.96
			30	171.96
07/05/2025	19:35:44.014	5		171.94
			5	171.94
			5	171.94
07/05/2025	19:35:11.689	82		172.06
			82	172.06
			82	172.06
07/05/2025	19:33:53.011	20		171.98
			20	171.98
			20	171.98
07/05/2025	19:33:24.005	5		172.08
			5	172.08
			5	172.08
07/05/2025	19:33:21.862	4		172.08
			4	172.08
			4	172.08
07/05/2025	19:32:37.620	10		172.18
			10	172.18
			10	172.18
07/05/2025	19:32:26.612	27		172.24
			27	172.24
			27	172.24
07/05/2025	19:32:23.992	45		172.10
			45	172.10
			45	172.10
07/05/2025	19:31:53.444	850		172.24
			850	172.24
			850	172.24
07/05/2025	19:31:24.741	10		172.32
			10	172.32
			10	172.32
07/05/2025	19:30:37.825	2		172.16
			2	172.16
			2	172.16
07/05/2025	19:30:32.707	29		172.32
			29	172.32
			29	172.32
07/05/2025	19:29:35.715	6		172.38
			6	172.38
			6	172.38
07/05/2025	19:29:18.936	29		172.38
			29	172.38
			29	172.38
07/05/2025	19:29:02.453	2		172.38
			2	172.38
			2	172.38
07/05/2025	19:27:06.458	10		172.38
			10	172.38
			10	172.38
07/05/2025	19:26:30.813	5		172.38
			5	172.38
			5	172.38
07/05/2025	19:26:20.122	5		172.38
			5	172.38
			5	172.38
07/05/2025	19:26:05.225	10		172.38
			10	172.38
			10	172.38
07/05/2025	19:25:08.614	10		172.38
			10	172.38
			10	172.38
07/05/2025	19:24:02.716	150		172.08
			150	172.08
			150	172.08
07/05/2025	19:23:42.400	9		171.96
			9	171.96
			9	171.96
07/05/2025	19:23:38.250	180		172.10
			180	172.10
			180	172.10
07/05/2025	19:23:33.650	1		171.98
			1	171.98
			1	171.98
07/05/2025	19:23:30.058	12		172.14
			12	172.14
			12	172.14
07/05/2025	19:23:16.251	15		172.20
			15	172.20
			15	172.20
07/05/2025	19:22:28.487	12		172.06
			12	172.06
			12	172.06
07/05/2025	19:22:23.376	13		172.18
			13	172.18
			13	172.18
07/05/2025	19:22:12.563	50		172.20
			50	172.20
			50	172.20
07/05/2025	19:21:50.361	100		172.28
			100	172.28
			100	172.28
07/05/2025	19:21:41.698	20		172.06
			20	172.06
			20	172.06
07/05/2025	19:21:25.720	30		172.24
			30	172.24
			30	172.24
07/05/2025	19:21:17.481	7		172.24
			7	172.24
			7	172.24
07/05/2025	19:20:51.724	1		172.26
			1	172.26
			1	172.26
07/05/2025	19:18:40.994	1		172.34
			1	172.34
			1	172.34
07/05/2025	19:18:23.969	1		172.16
			1	172.16
			1	172.16
07/05/2025	19:18:12.062	6		172.18
			6	172.18
			6	172.18
07/05/2025	19:16:02.571	75		172.38
			75	172.38
			75	172.38
07/05/2025	19:15:16.919	14		172.38
			14	172.38
			14	172.38
07/05/2025	19:14:53.347	1		172.46
			1	172.46
			1	172.46
07/05/2025	19:14:47.940	2		172.38
			2	172.38
			2	172.38
07/05/2025	19:13:07.455	3		172.30
			3	172.30
			3	172.30
07/05/2025	19:13:06.572	50		172.30
			50	172.30
			50	172.30
07/05/2025	19:11:25.221	24		172.22
			24	172.22
			24	172.22
07/05/2025	19:11:23.547	87		172.22
			87	172.22
			87	172.22
07/05/2025	19:11:21.581	6		172.20
			6	172.20
			6	172.20
07/05/2025	19:11:20.613	2		172.20
			2	172.20
			2	172.20
07/05/2025	19:10:47.867	50		172.14
			50	172.14
			50	172.14
07/05/2025	19:10:26.624	9		172.24
			9	172.24
			9	172.24
07/05/2025	19:10:05.117	50		172.26
			50	172.26
			50	172.26
07/05/2025	19:09:43.195	40		172.20
			40	172.20
			40	172.20
07/05/2025	19:09:13.330	3		172.24
			3	172.24
			3	172.24
07/05/2025	19:08:27.644	1		172.34
			1	172.34
			1	172.34
07/05/2025	19:08:19.777	1		172.34
			1	172.34
			1	172.34
07/05/2025	19:07:22.143	20		172.30
			20	172.30
			20	172.30
07/05/2025	19:05:14.016	3		172.34
			3	172.34
			3	172.34
07/05/2025	19:04:53.798	1		172.46
			1	172.46
			1	172.46
07/05/2025	19:04:35.793	2		172.54
			2	172.54
			2	172.54
07/05/2025	19:03:30.366	200		172.36
			200	172.36
			200	172.36
07/05/2025	19:03:09.858	10		172.46
			10	172.46
			10	172.46
07/05/2025	19:02:34.000	45		172.46
			45	172.46
			45	172.46
07/05/2025	19:01:03.516	20		172.36
			20	172.36
			20	172.36
07/05/2025	19:00:47.477	4		172.44
			4	172.44
			4	172.44
07/05/2025	19:00:17.793	25		172.42
			25	172.42
			25	172.42
07/05/2025	19:00:08.998	1		172.32
			1	172.32
			1	172.32
07/05/2025	19:00:08.007	20		172.30
			20	172.30
			20	172.30
07/05/2025	18:59:21.559	150		172.28
			150	172.28
			150	172.28
07/05/2025	18:55:56.525	6		172.32
			6	172.32
			6	172.32
07/05/2025	18:54:25.725	23		172.24
			23	172.24
			23	172.24
07/05/2025	18:54:06.985	20		172.28
			20	172.28
			20	172.28
07/05/2025	18:52:52.936	5		172.20
			5	172.20
			5	172.20
07/05/2025	18:52:47.959	15		172.22
			15	172.22
			15	172.22
07/05/2025	18:52:37.983	1 500		172.12
			1 500	172.12
			1 500	172.12
07/05/2025	18:50:50.943	100		172.10
			100	172.10
			100	172.10
07/05/2025	18:49:36.560	5		172.20
			5	172.20
			5	172.20
07/05/2025	18:49:13.064	2		172.26
			2	172.26
			2	172.26
07/05/2025	18:47:09.457	3		172.24
			3	172.24
			3	172.24
07/05/2025	18:47:05.293	30		172.24
			30	172.24
			30	172.24

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: 1 648.00
Ask: 1 652.50
Volume: 89 776
+0.06%

Top 5 Turnover

Realtime Quotes
Last Update:
07/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice