Tradegate Exchange

Apple Inc.

451

402

176.24

Date	Time	Volume	Order Volume	Price
07/05/2025	12:03:41.562	7		176.24
			7	176.24
			7	176.24
07/05/2025	12:01:52.235	15		176.28
			15	176.28
			15	176.28
07/05/2025	12:01:26.759	3		176.32
			3	176.32
			3	176.32
07/05/2025	12:00:05.671	30		176.46
			30	176.46
			30	176.46
07/05/2025	11:58:01.324	15		176.50
			15	176.50
			15	176.50
07/05/2025	11:57:30.414	27		176.48
			27	176.48
			27	176.48
07/05/2025	11:56:12.102	1		176.46
			1	176.46
			1	176.46
07/05/2025	11:54:49.036	100		176.52
			100	176.52
			100	176.52
07/05/2025	11:54:46.933	3		176.54
			3	176.54
			3	176.54
07/05/2025	11:54:00.139	1		176.62
			1	176.62
			1	176.62
07/05/2025	11:53:19.306	5		176.66
			5	176.66
			5	176.66
07/05/2025	11:52:58.722	1		176.60
			1	176.60
			1	176.60
07/05/2025	11:48:03.939	444		176.50
			444	176.50
			444	176.50
07/05/2025	11:47:43.508	1		176.50
			1	176.50
			1	176.50
07/05/2025	11:47:13.928	241		176.48
			241	176.48
			241	176.48
07/05/2025	11:47:02.932	2		176.48
			2	176.48
			2	176.48
07/05/2025	11:46:42.406	1		176.48
			1	176.48
			1	176.48
07/05/2025	11:46:11.743	8		176.50
			8	176.50
			8	176.50
07/05/2025	11:46:01.896	30		176.48
			30	176.48
			30	176.48
07/05/2025	11:44:44.889	25		176.34
			25	176.34
			25	176.34
07/05/2025	11:44:43.951	2		176.34
			2	176.34
			2	176.34
07/05/2025	11:44:20.386	12		176.28
			12	176.28
			12	176.28
07/05/2025	11:44:13.208	5		176.34
			5	176.34
			5	176.34
07/05/2025	11:43:36.000	1		176.36
			1	176.36
			1	176.36
07/05/2025	11:43:20.997	9		176.42
			9	176.42
			9	176.42
07/05/2025	11:43:11.536	61		176.42
			61	176.42
			61	176.42
07/05/2025	11:42:15.407	1		176.28
			1	176.28
			1	176.28
07/05/2025	11:40:18.440	1		176.50
			1	176.50
			1	176.50
07/05/2025	11:40:06.369	1		176.50
			1	176.50
			1	176.50
07/05/2025	11:40:01.758	65		176.50
			65	176.50
			65	176.50
07/05/2025	11:39:45.647	500		176.48
			500	176.48
			500	176.48
07/05/2025	11:39:17.135	3		176.38
			3	176.38
			3	176.38
07/05/2025	11:39:06.033	61		176.46
			61	176.46
			61	176.46
07/05/2025	11:38:15.245	1		176.22
			1	176.22
			1	176.22
07/05/2025	11:37:49.527	10		176.30
			10	176.30
			10	176.30
07/05/2025	11:37:43.421	20		176.24
			20	176.24
			20	176.24
07/05/2025	11:36:59.194	102		176.34
			102	176.34
			102	176.34
07/05/2025	11:36:06.285	3		176.30
			3	176.30
			3	176.30
07/05/2025	11:35:00.777	1		176.32
			1	176.32
			1	176.32
07/05/2025	11:34:04.045	1		176.28
			1	176.28
			1	176.28
07/05/2025	11:34:00.923	1		176.24
			1	176.24
			1	176.24
07/05/2025	11:33:45.421	3		176.30
			3	176.30
			3	176.30
07/05/2025	11:32:03.639	10		176.24
			10	176.24
			10	176.24
07/05/2025	11:31:04.669	130		176.26
			130	176.26
			130	176.26
07/05/2025	11:30:35.736	4		176.30
			4	176.30
			4	176.30
07/05/2025	11:29:52.635	6		176.30
			6	176.30
			6	176.30
07/05/2025	11:29:41.651	8		176.30
			8	176.30
			8	176.30
07/05/2025	11:29:15.634	30		176.36
			30	176.36
			30	176.36
07/05/2025	11:28:21.923	290		176.30
			290	176.30
			13	176.30
			277	176.30
07/05/2025	11:28:08.565	34		176.32
			34	176.32
			34	176.32
07/05/2025	11:27:19.166	1		176.42
			1	176.42
			1	176.42
07/05/2025	11:24:10.230	35		176.52
			35	176.52
			35	176.52
07/05/2025	11:23:47.901	25		176.50
			25	176.50
			25	176.50
07/05/2025	11:23:18.574	3		176.60
			3	176.60
			3	176.60
07/05/2025	11:22:16.288	1		176.62
			1	176.62
			1	176.62
07/05/2025	11:22:14.275	1		176.62
			1	176.62
			1	176.62
07/05/2025	11:21:45.985	1		176.68
			1	176.68
			1	176.68
07/05/2025	11:21:27.842	2		176.74
			2	176.74
			2	176.74
07/05/2025	11:21:11.788	1		176.78
			1	176.78
			1	176.78
07/05/2025	11:20:44.251	5		176.78
			5	176.78
			5	176.78
07/05/2025	11:19:46.684	8		176.78
			8	176.78
			8	176.78
07/05/2025	11:19:41.185	2		176.78
			2	176.78
			2	176.78
07/05/2025	11:19:13.154	5		176.78
			5	176.78
			5	176.78
07/05/2025	11:18:10.353	276		176.72
			276	176.72
			276	176.72
07/05/2025	11:18:02.375	500		176.78
			500	176.78
			500	176.78
07/05/2025	11:17:04.712	1		176.74
			1	176.74
			1	176.74
07/05/2025	11:16:55.653	300		176.84
			300	176.84
			300	176.84
07/05/2025	11:13:04.403	2		176.82
			2	176.82
			2	176.82
07/05/2025	11:11:52.588	28		176.82
			28	176.82
			28	176.82
07/05/2025	11:11:40.725	500		176.80
			500	176.80
			500	176.80
07/05/2025	11:11:25.504	6		176.78
			6	176.78
			6	176.78
07/05/2025	11:11:16.232	6		176.78
			6	176.78
			6	176.78
07/05/2025	11:11:10.046	3		176.72
			3	176.72
			3	176.72
07/05/2025	11:08:44.860	1		176.90
			1	176.90
			1	176.90
07/05/2025	11:08:11.133	10		176.86
			10	176.86
			10	176.86
07/05/2025	11:07:10.435	10		176.84
			10	176.84
			10	176.84
07/05/2025	11:06:16.072	13		176.80
			13	176.80
			13	176.80
07/05/2025	11:05:36.279	5		176.88
			5	176.88
			5	176.88
07/05/2025	11:04:47.984	2		176.90
			2	176.90
			2	176.90
07/05/2025	11:04:43.991	20		176.90
			20	176.90
			20	176.90
07/05/2025	11:04:01.058	4		176.78
			4	176.78
			4	176.78
07/05/2025	11:03:08.886	4		176.82
			4	176.82
			4	176.82
07/05/2025	11:01:08.151	3		176.72
			3	176.72
			3	176.72
07/05/2025	11:00:58.163	3		176.62
			3	176.62
			3	176.62
07/05/2025	11:00:13.885	1		176.74
			1	176.74
			1	176.74
07/05/2025	10:58:22.632	12		176.68
			12	176.68
			12	176.68
07/05/2025	10:58:19.316	10		176.68
			10	176.68
			10	176.68
07/05/2025	10:57:34.158	56		176.54
			56	176.54
			56	176.54
07/05/2025	10:57:28.661	6		176.60
			6	176.60
			6	176.60
07/05/2025	10:56:13.472	1		176.62
			1	176.62
			1	176.62
07/05/2025	10:52:24.088	11		176.56
			11	176.56
			11	176.56
07/05/2025	10:52:02.147	1		176.54
			1	176.54
			1	176.54
07/05/2025	10:51:59.095	10		176.54
			10	176.54
			8	176.54
			2	176.54
07/05/2025	10:51:05.923	200		176.40
			200	176.40
			200	176.40
07/05/2025	10:49:55.153	9		176.40
			9	176.40
			9	176.40
07/05/2025	10:49:46.340	14		176.56
			14	176.56
			14	176.56
07/05/2025	10:49:21.640	1		176.54
			1	176.54
			1	176.54
07/05/2025	10:48:24.806	20		176.56
			20	176.56
			20	176.56
07/05/2025	10:48:14.923	1		176.56
			1	176.56
			1	176.56
07/05/2025	10:47:24.960	6		176.46
			6	176.46
			6	176.46
07/05/2025	10:47:11.311	1		176.50
			1	176.50
			1	176.50
07/05/2025	10:46:33.957	20		176.42
			20	176.42
			20	176.42
07/05/2025	10:46:08.106	1		176.54
			1	176.54
			1	176.54
07/05/2025	10:45:41.443	5		176.36
			5	176.36
			5	176.36
07/05/2025	10:45:30.894	250		176.36
			250	176.36
			250	176.36
07/05/2025	10:45:12.035	2		176.48
			2	176.48
			2	176.48
07/05/2025	10:44:53.027	1		176.32
			1	176.32
			1	176.32
07/05/2025	10:44:38.818	11		176.48
			11	176.48
			11	176.48
07/05/2025	10:44:27.018	2		176.32
			2	176.32
			2	176.32
07/05/2025	10:43:50.938	1		176.32
			1	176.32
			1	176.32
07/05/2025	10:43:39.241	251		176.32
			251	176.32
			251	176.32
07/05/2025	10:41:26.238	20		176.50
			20	176.50
			20	176.50
07/05/2025	10:37:56.508	29		176.44
			29	176.44
			29	176.44
07/05/2025	10:37:40.472	42		176.56
			42	176.56
			42	176.56
07/05/2025	10:36:51.787	2		176.54
			2	176.54
			2	176.54
07/05/2025	10:36:40.775	4		176.50
			4	176.50
			4	176.50
07/05/2025	10:36:34.146	1		176.58
			1	176.58
			1	176.58
07/05/2025	10:36:08.066	1		176.56
			1	176.56
			1	176.56
07/05/2025	10:34:57.234	2		176.52
			2	176.52
			2	176.52
07/05/2025	10:34:56.309	30		176.54
			30	176.54
			30	176.54
07/05/2025	10:33:30.231	5		176.60
			5	176.60
			5	176.60
07/05/2025	10:32:53.695	50		176.58
			50	176.58
			50	176.58
07/05/2025	10:32:45.408	98		176.44
			98	176.44
			98	176.44
07/05/2025	10:32:42.771	500		176.44
			500	176.44
			500	176.44
07/05/2025	10:30:55.852	4		176.42
			4	176.42
			4	176.42
07/05/2025	10:30:13.115	8		176.44
			8	176.44
			8	176.44
07/05/2025	10:29:54.759	100		176.52
			100	176.52
			100	176.52
07/05/2025	10:29:31.649	10		176.44
			10	176.44
			10	176.44
07/05/2025	10:26:46.357	14		176.52
			14	176.52
			14	176.52
07/05/2025	10:25:54.969	83		176.44
			83	176.44
			83	176.44
07/05/2025	10:24:16.036	10		176.42
			10	176.42
			10	176.42
07/05/2025	10:21:59.489	34		176.42
			34	176.42
			34	176.42
07/05/2025	10:19:53.298	1		176.46
			1	176.46
			1	176.46
07/05/2025	10:18:59.205	30		176.40
			30	176.40
			30	176.40
07/05/2025	10:18:53.236	2		176.40
			2	176.40
			2	176.40
07/05/2025	10:17:34.133	200		176.24
			200	176.24
			200	176.24
07/05/2025	10:16:02.082	2		176.52
			2	176.52
			2	176.52
07/05/2025	10:14:23.250	2		176.44
			2	176.44
			2	176.44
07/05/2025	10:12:58.945	8		176.56
			8	176.56
			8	176.56
07/05/2025	10:12:00.729	100		176.26
			100	176.26
			100	176.26
07/05/2025	10:11:48.311	280		176.30
			280	176.30
			280	176.30
07/05/2025	10:11:19.759	496		176.28
			496	176.28
			496	176.28
07/05/2025	10:11:12.423	500		176.28
			500	176.28
			500	176.28
07/05/2025	10:10:46.885	1		176.34
			1	176.34
			1	176.34
07/05/2025	10:10:25.642	1		176.38
			1	176.38
			1	176.38
07/05/2025	10:09:52.098	17		176.32
			17	176.32
			17	176.32
07/05/2025	10:09:35.337	15		176.34
			15	176.34
			15	176.34
07/05/2025	10:09:26.281	1		176.42
			1	176.42
			1	176.42
07/05/2025	10:09:25.997	115		176.42
			115	176.42
			115	176.42
07/05/2025	10:08:31.633	3		176.50
			3	176.50
			3	176.50
07/05/2025	10:08:18.752	9		176.36
			9	176.36
			9	176.36
07/05/2025	10:08:16.787	100		176.36
			100	176.36
			100	176.36
07/05/2025	10:07:21.589	5		176.42
			5	176.42
			5	176.42
07/05/2025	10:06:52.200	10		176.40
			10	176.40
			10	176.40
07/05/2025	10:05:12.973	3		176.44
			3	176.44
			3	176.44
07/05/2025	10:04:47.336	8		176.56
			8	176.56
			8	176.56
07/05/2025	10:04:44.597	6		176.56
			6	176.56
			6	176.56
07/05/2025	10:04:25.989	17		176.54
			17	176.54
			17	176.54
07/05/2025	10:04:17.484	15		176.58
			15	176.58
			15	176.58
07/05/2025	10:03:32.689	2		176.76
			2	176.76
			2	176.76
07/05/2025	10:03:18.998	4		176.74
			4	176.74
			4	176.74
07/05/2025	10:02:31.436	71		176.84
			2	176.84
			69	176.84
			71	176.84
07/05/2025	10:02:13.111	34		176.54
			34	176.54
			34	176.54
07/05/2025	10:01:48.473	2		176.56
			2	176.56
			2	176.56
07/05/2025	10:00:23.969	1		176.64
			1	176.64
			1	176.64
07/05/2025	10:00:16.413	13		176.56
			13	176.56
			13	176.56
07/05/2025	09:59:35.822	15		176.74
			15	176.74
			15	176.74
07/05/2025	09:59:00.648	114		176.70
			14	176.70
			100	176.70
			114	176.70
07/05/2025	09:59:00.570	40		176.60
			40	176.60
			40	176.60
07/05/2025	09:58:19.553	70		176.58
			70	176.58
			70	176.58
07/05/2025	09:56:06.599	12		176.48
			12	176.48
			12	176.48
07/05/2025	09:55:54.902	8		176.44
			8	176.44
			8	176.44
07/05/2025	09:54:44.140	5		176.42
			5	176.42
			5	176.42
07/05/2025	09:54:06.794	2		176.52
			2	176.52
			2	176.52
07/05/2025	09:53:34.595	30		176.56
			30	176.56
			30	176.56
07/05/2025	09:53:06.707	500		176.58
			500	176.58
			500	176.58
07/05/2025	09:53:05.636	20		176.64
			18	176.64
			2	176.64
			20	176.64
07/05/2025	09:52:50.199	380		176.58
			380	176.58
			380	176.58
07/05/2025	09:52:42.817	5		176.58
			5	176.58
			5	176.58
07/05/2025	09:52:37.717	1		176.64
			1	176.64
			1	176.64
07/05/2025	09:52:35.427	8		176.64
			8	176.64
			8	176.64
07/05/2025	09:51:35.939	96		176.50
			96	176.50
			96	176.50
07/05/2025	09:51:34.223	1		176.60
			1	176.60
			1	176.60
07/05/2025	09:50:11.006	1		176.50
			1	176.50
			1	176.50
07/05/2025	09:49:28.548	3		176.50
			3	176.50
			3	176.50
07/05/2025	09:49:17.085	3		176.60
			3	176.60
			3	176.60
07/05/2025	09:49:06.903	6		176.50
			6	176.50
			6	176.50
07/05/2025	09:49:04.509	8		176.60
			8	176.60
			8	176.60
07/05/2025	09:49:00.417	20		176.60
			20	176.60
			20	176.60
07/05/2025	09:48:49.094	1		176.60
			1	176.60
			1	176.60
07/05/2025	09:47:22.735	8		176.60
			8	176.60
			8	176.60
07/05/2025	09:46:57.402	15		176.60
			15	176.60
			15	176.60
07/05/2025	09:46:34.705	3		176.58
			3	176.58
			3	176.58
07/05/2025	09:45:20.262	12		176.60
			12	176.60
			3	176.60
			9	176.60
07/05/2025	09:44:50.588	1		176.60
			1	176.60
			1	176.60
07/05/2025	09:43:31.576	15		176.60
			15	176.60
			15	176.60
07/05/2025	09:43:28.798	180		176.48
			180	176.48
			180	176.48
07/05/2025	09:42:30.154	1		176.60
			1	176.60
			1	176.60
07/05/2025	09:41:33.030	7		176.60
			7	176.60
			7	176.60
07/05/2025	09:41:18.562	30		176.46
			30	176.46
			30	176.46
07/05/2025	09:40:54.773	1		176.48
			1	176.48
			1	176.48
07/05/2025	09:40:33.070	2		176.60
			2	176.60
			2	176.60
07/05/2025	09:40:03.191	1		176.60
			1	176.60
			1	176.60
07/05/2025	09:39:59.733	1		176.60
			1	176.60
			1	176.60
07/05/2025	09:39:54.707	2		176.60
			2	176.60
			2	176.60
07/05/2025	09:37:54.150	1		176.50
			1	176.50
			1	176.50
07/05/2025	09:37:48.716	1		176.60
			1	176.60
			1	176.60
07/05/2025	09:37:15.847	227		176.60
			227	176.60
			227	176.60
07/05/2025	09:37:11.504	164		176.50
			164	176.50
			164	176.50
07/05/2025	09:37:10.980	50		176.50
			15	176.50
			50	176.50
			35	176.50
07/05/2025	09:36:27.364	500		176.52
			500	176.52
			500	176.52
07/05/2025	09:36:20.590	20		176.52
			20	176.52
			20	176.52
07/05/2025	09:36:15.160	4		176.60
			4	176.60
			4	176.60
07/05/2025	09:35:07.287	25		176.64
			25	176.64
			25	176.64
07/05/2025	09:33:40.108	3		176.54
			3	176.54
			3	176.54
07/05/2025	09:33:00.356	235		176.48
			235	176.48
			235	176.48
07/05/2025	09:32:34.140	1		176.62
			1	176.62
			1	176.62
07/05/2025	09:31:30.748	44		176.64
			44	176.64
			44	176.64
07/05/2025	09:31:17.419	305		176.64
			305	176.64
			305	176.64
07/05/2025	09:31:03.591	6		176.52
			6	176.52
			6	176.52
07/05/2025	09:30:45.955	25		176.64
			25	176.64
			25	176.64
07/05/2025	09:30:07.299	5		176.62
			5	176.62
			5	176.62
07/05/2025	09:30:00.904	2		176.62
			2	176.62
			2	176.62
07/05/2025	09:29:14.548	6		176.64
			6	176.64
			6	176.64
07/05/2025	09:28:44.723	2		176.64
			2	176.64
			2	176.64
07/05/2025	09:28:30.700	4		176.42
			4	176.42
			4	176.42
07/05/2025	09:28:12.192	15		176.52
			15	176.52
			15	176.52
07/05/2025	09:28:02.607	35		176.54
			35	176.54
			35	176.54
07/05/2025	09:27:25.605	1		176.52
			1	176.52
			1	176.52
07/05/2025	09:27:06.055	40		176.48
			40	176.48
			40	176.48
07/05/2025	09:26:44.844	2		176.48
			2	176.48
			2	176.48
07/05/2025	09:26:07.671	3		176.38
			3	176.38
			3	176.38
07/05/2025	09:25:42.523	1		176.48
			1	176.48
			1	176.48
07/05/2025	09:25:37.621	57		176.48
			57	176.48
			57	176.48
07/05/2025	09:24:19.081	35		176.48
			35	176.48
			35	176.48
07/05/2025	09:23:28.504	5		176.54
			5	176.54
			5	176.54
07/05/2025	09:20:51.584	100		176.48
			100	176.48
			100	176.48
07/05/2025	09:20:49.986	6		176.50
			6	176.50
			6	176.50
07/05/2025	09:20:43.878	30		176.50
			30	176.50
			30	176.50
07/05/2025	09:19:03.239	1		176.50
			1	176.50
			1	176.50
07/05/2025	09:18:40.690	30		176.48
			30	176.48
			30	176.48
07/05/2025	09:17:57.989	8		176.42
			8	176.42
			8	176.42
07/05/2025	09:16:57.185	56		176.42
			56	176.42
			56	176.42
07/05/2025	09:16:29.330	1		176.48
			1	176.48
			1	176.48
07/05/2025	09:14:24.170	1		176.34
			1	176.34
			1	176.34
07/05/2025	09:14:22.745	5		176.34
			5	176.34
			5	176.34
07/05/2025	09:14:03.236	79		176.44
			79	176.44
			79	176.44
07/05/2025	09:13:58.018	252		176.40
			252	176.40
			252	176.40
07/05/2025	09:12:41.417	6		176.52
			6	176.52
			6	176.52
07/05/2025	09:12:28.790	1		176.40
			1	176.40
			1	176.40
07/05/2025	09:12:16.839	2		176.52
			2	176.52
			2	176.52
07/05/2025	09:11:46.490	6		176.48
			6	176.48
			6	176.48
07/05/2025	09:11:43.365	3		176.48
			3	176.48
			3	176.48
07/05/2025	09:10:59.262	17		176.48
			17	176.48
			17	176.48
07/05/2025	09:09:40.584	1		176.34
			1	176.34
			1	176.34
07/05/2025	09:09:22.081	7		176.48
			7	176.48
			7	176.48
07/05/2025	09:08:18.901	4		176.28
			4	176.28
			4	176.28
07/05/2025	09:08:08.954	4		176.48
			4	176.48
			4	176.48
07/05/2025	09:07:55.515	5		176.40
			5	176.40
			5	176.40
07/05/2025	09:06:26.222	36		176.40
			36	176.40
			36	176.40
07/05/2025	09:06:03.522	132		176.50
			1	176.50
			11	176.50
			131	176.50
			2	176.50
			5	176.50
			56	176.50
			57	176.50
			1	176.50
07/05/2025	09:03:13.782	2		176.52
			2	176.52
			2	176.52
07/05/2025	09:02:40.361	3		176.34
			3	176.34
			3	176.34
07/05/2025	09:02:16.949	5		176.52
			5	176.52
			5	176.52
07/05/2025	09:02:08.965	112		176.34
			112	176.34
			112	176.34
07/05/2025	09:02:02.725	7		176.38
			7	176.38
			7	176.38
07/05/2025	09:01:38.991	1		176.38
			1	176.38
			1	176.38
07/05/2025	08:59:00.733	1		176.38
			1	176.38
			1	176.38
07/05/2025	08:58:54.827	36		176.34
			36	176.34
			36	176.34
07/05/2025	08:58:30.753	3		176.38
			3	176.38
			3	176.38
07/05/2025	08:57:56.151	1		176.38
			1	176.38
			1	176.38
07/05/2025	08:57:48.757	6		176.38
			6	176.38
			6	176.38
07/05/2025	08:57:37.540	1		176.38
			1	176.38
			1	176.38
07/05/2025	08:57:35.304	20		176.30
			20	176.30
			20	176.30
07/05/2025	08:56:42.014	12		176.50
			12	176.50
			12	176.50
07/05/2025	08:56:37.265	1		176.50
			1	176.50
			1	176.50
07/05/2025	08:56:20.899	10		176.50
			10	176.50
			10	176.50
07/05/2025	08:54:40.550	2		176.30
			2	176.30
			2	176.30
07/05/2025	08:53:57.894	6		176.50
			6	176.50
			6	176.50
07/05/2025	08:53:48.833	10		176.50
			10	176.50
			10	176.50
07/05/2025	08:53:30.265	6		176.50
			6	176.50
			6	176.50
07/05/2025	08:51:55.560	50		176.50
			50	176.50
			50	176.50
07/05/2025	08:51:39.228	10		176.50
			10	176.50
			10	176.50
07/05/2025	08:51:21.317	9		176.50
			9	176.50
			9	176.50
07/05/2025	08:51:03.632	11		176.50
			11	176.50
			11	176.50
07/05/2025	08:50:52.619	1		176.50
			1	176.50
			1	176.50
07/05/2025	08:50:14.481	3		176.32
			3	176.32
			3	176.32
07/05/2025	08:50:04.211	5		176.50
			5	176.50
			5	176.50
07/05/2025	08:49:46.406	1		176.50
			1	176.50
			1	176.50
07/05/2025	08:49:31.824	1		176.50
			1	176.50
			1	176.50
07/05/2025	08:49:11.638	8		176.50
			8	176.50
			8	176.50
07/05/2025	08:48:17.541	55		176.44
			55	176.44
			55	176.44
07/05/2025	08:48:14.791	80		176.34
			80	176.34
			80	176.34
07/05/2025	08:47:59.733	100		176.32
			100	176.32
			100	176.32
07/05/2025	08:47:41.416	100		176.32
			100	176.32
			100	176.32
07/05/2025	08:46:58.056	5		176.30
			5	176.30
			5	176.30
07/05/2025	08:46:36.971	16		176.32
			16	176.32
			16	176.32
07/05/2025	08:46:10.138	112		176.32
			112	176.32
			112	176.32
07/05/2025	08:44:29.031	1		176.32
			1	176.32
			1	176.32
07/05/2025	08:41:51.561	49		176.30
			49	176.30
			49	176.30
07/05/2025	08:40:00.510	3		176.30
			3	176.30
			3	176.30
07/05/2025	08:39:59.303	1		176.32
			1	176.32
			1	176.32
07/05/2025	08:39:20.672	1		176.32
			1	176.32
			1	176.32
07/05/2025	08:38:21.185	23		176.32
			23	176.32
			23	176.32
07/05/2025	08:38:03.002	6		176.32
			6	176.32
			6	176.32
07/05/2025	08:37:59.665	1		176.32
			1	176.32
			1	176.32
07/05/2025	08:37:21.457	11		176.32
			11	176.32
			11	176.32
07/05/2025	08:35:19.635	8		176.32
			8	176.32
			8	176.32
07/05/2025	08:35:16.353	100		176.26
			100	176.26
			100	176.26
07/05/2025	08:35:04.789	1		176.26
			1	176.26
			1	176.26
07/05/2025	08:34:58.887	10		176.32
			10	176.32
			10	176.32
07/05/2025	08:32:38.036	2		176.32
			2	176.32
			2	176.32
07/05/2025	08:32:03.058	5		176.26
			5	176.26
			5	176.26
07/05/2025	08:30:45.836	2		176.26
			2	176.26
			2	176.26
07/05/2025	08:28:12.904	11		176.32
			11	176.32
			11	176.32
07/05/2025	08:25:15.649	5		176.26
			5	176.26
			5	176.26
07/05/2025	08:23:54.952	2		176.26
			2	176.26
			2	176.26
07/05/2025	08:23:44.567	150		176.32
			150	176.32
			150	176.32
07/05/2025	08:21:47.971	69		176.32
			69	176.32
			69	176.32
07/05/2025	08:21:43.013	300		176.32
			300	176.32
			300	176.32
07/05/2025	08:21:00.938	20		176.12
			20	176.12
			20	176.12
07/05/2025	08:20:01.760	1		176.32
			1	176.32
			1	176.32
07/05/2025	08:19:46.666	25		176.12
			25	176.12
			25	176.12
07/05/2025	08:19:19.335	20		176.32
			20	176.32
			20	176.32
07/05/2025	08:17:12.579	3		176.32
			3	176.32
			3	176.32
07/05/2025	08:17:03.259	200		176.12
			200	176.12
			200	176.12
07/05/2025	08:16:28.174	1		176.12
			1	176.12
			1	176.12
07/05/2025	08:16:06.968	1		176.42
			1	176.42
			1	176.42
07/05/2025	08:16:02.127	100		176.20
			100	176.20
			100	176.20

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 CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 642.50
Ask: 1 643.50
Volume: 46 387
-0.21%

Top 5 Turnover

Realtime Quotes
Last Update:
07/05/2025 @ 12:05:31

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice