Tradegate Exchange

Apple Inc.

1288

1189

196.88

Date	Time	Volume	Order Volume	Price
12/08/2025	21:58:05.591	2		196.88
			2	196.88
			2	196.88
12/08/2025	21:57:59.751	10		196.92
			10	196.92
			10	196.92
12/08/2025	21:57:40.230	11		196.92
			11	196.92
			11	196.92
12/08/2025	21:56:35.990	100		196.82
			100	196.82
			100	196.82
12/08/2025	21:56:23.876	5		196.82
			5	196.82
			5	196.82
12/08/2025	21:54:30.384	1 200		196.82
			1 200	196.82
			1 200	196.82
12/08/2025	21:49:51.847	131		196.58
			131	196.58
			131	196.58
12/08/2025	21:45:49.594	10		196.40
			10	196.40
			10	196.40
12/08/2025	21:43:56.463	30		196.46
			30	196.46
			30	196.46
12/08/2025	21:39:02.911	70		196.50
			70	196.50
			70	196.50
12/08/2025	21:38:11.968	2		196.66
			2	196.66
			2	196.66
12/08/2025	21:36:42.287	6		196.60
			6	196.60
			6	196.60
12/08/2025	21:33:26.168	80		196.50
			80	196.50
			80	196.50
12/08/2025	21:33:08.532	1		196.58
			1	196.58
			1	196.58
12/08/2025	21:32:25.973	25		196.40
			25	196.40
			25	196.40
12/08/2025	21:31:32.552	30		196.38
			30	196.38
			30	196.38
12/08/2025	21:30:52.495	5		196.36
			5	196.36
			5	196.36
12/08/2025	21:27:04.906	30		196.28
			30	196.28
			30	196.28
12/08/2025	21:25:46.624	2		196.34
			2	196.34
			2	196.34
12/08/2025	21:24:03.785	50		196.26
			50	196.26
			50	196.26
12/08/2025	21:20:55.708	50		196.48
			50	196.48
			50	196.48
12/08/2025	21:19:53.427	1		196.48
			1	196.48
			1	196.48
12/08/2025	21:19:28.332	25		196.48
			25	196.48
			25	196.48
12/08/2025	21:19:05.473	529		196.42
			529	196.42
			529	196.42
12/08/2025	21:17:57.307	54		196.48
			54	196.48
			54	196.48
12/08/2025	21:16:52.322	20		196.52
			11	196.52
			9	196.52
			20	196.52
12/08/2025	21:14:25.482	2		196.46
			2	196.46
			2	196.46
12/08/2025	21:13:42.779	1		196.42
			1	196.42
			1	196.42
12/08/2025	21:13:30.208	5		196.42
			5	196.42
			5	196.42
12/08/2025	21:13:07.058	4		196.40
			4	196.40
			4	196.40
12/08/2025	21:13:06.221	2		196.42
			2	196.42
			2	196.42
12/08/2025	21:12:50.709	490		196.28
			490	196.28
			490	196.28
12/08/2025	21:12:41.086	19		196.26
			19	196.26
			19	196.26
12/08/2025	21:12:29.278	60		196.26
			60	196.26
			60	196.26
12/08/2025	21:11:54.426	17		196.18
			17	196.18
			17	196.18
12/08/2025	21:11:27.893	7		196.36
			7	196.36
			7	196.36
12/08/2025	21:08:41.250	19		196.34
			19	196.34
			19	196.34
12/08/2025	21:04:20.387	25		196.44
			25	196.44
			25	196.44
12/08/2025	21:03:05.387	7		196.36
			7	196.36
			7	196.36
12/08/2025	21:02:58.173	10		196.46
			10	196.46
			10	196.46
12/08/2025	21:01:59.647	50		196.50
			50	196.50
			50	196.50
12/08/2025	21:01:04.700	61		196.44
			61	196.44
			61	196.44
12/08/2025	21:00:46.378	1		196.52
			1	196.52
			1	196.52
12/08/2025	20:59:43.095	500		196.58
			500	196.58
			500	196.58
12/08/2025	20:59:31.907	10		196.42
			10	196.42
			10	196.42
12/08/2025	20:57:57.736	5		196.54
			5	196.54
			5	196.54
12/08/2025	20:57:57.059	6		196.44
			6	196.44
			6	196.44
12/08/2025	20:56:07.118	1		196.68
			1	196.68
			1	196.68
12/08/2025	20:54:54.356	1		196.64
			1	196.64
			1	196.64
12/08/2025	20:54:41.187	1		196.66
			1	196.66
			1	196.66
12/08/2025	20:53:56.981	15		196.58
			15	196.58
			15	196.58
12/08/2025	20:53:44.027	1		196.70
			1	196.70
			1	196.70
12/08/2025	20:53:11.231	1		196.56
			1	196.56
			1	196.56
12/08/2025	20:47:09.738	13		196.52
			13	196.52
			13	196.52
12/08/2025	20:44:42.813	39		196.50
			39	196.50
			39	196.50
12/08/2025	20:44:18.634	5		196.36
			5	196.36
			5	196.36
12/08/2025	20:41:18.528	15		196.28
			15	196.28
			15	196.28
12/08/2025	20:40:51.071	30		196.30
			30	196.30
			30	196.30
12/08/2025	20:40:29.163	13		196.46
			5	196.46
			13	196.46
			8	196.46
12/08/2025	20:39:59.323	5		196.32
			5	196.32
			5	196.32
12/08/2025	20:39:46.792	8		196.32
			8	196.32
			8	196.32
12/08/2025	20:38:37.437	10		196.32
			10	196.32
			10	196.32
12/08/2025	20:37:48.565	3		196.32
			3	196.32
			3	196.32
12/08/2025	20:37:42.531	1		196.46
			1	196.46
			1	196.46
12/08/2025	20:36:22.487	48		196.50
			48	196.50
			48	196.50
12/08/2025	20:36:02.114	3		196.52
			3	196.52
			3	196.52
12/08/2025	20:34:53.452	50		196.60
			50	196.60
			50	196.60
12/08/2025	20:34:11.337	11		196.68
			11	196.68
			11	196.68
12/08/2025	20:32:36.258	6		196.52
			6	196.52
			6	196.52
12/08/2025	20:30:01.148	165		196.74
			165	196.74
			165	196.74
12/08/2025	20:29:12.498	2		196.72
			2	196.72
			2	196.72
12/08/2025	20:27:30.412	20		196.76
			20	196.76
			20	196.76
12/08/2025	20:26:01.623	12		196.82
			12	196.82
			12	196.82
12/08/2025	20:25:25.908	10		196.82
			10	196.82
			10	196.82
12/08/2025	20:24:35.647	5		196.80
			5	196.80
			5	196.80
12/08/2025	20:24:25.040	51		196.94
			51	196.94
			51	196.94
12/08/2025	20:24:01.145	50		196.76
			50	196.76
			50	196.76
12/08/2025	20:23:03.024	1		196.74
			1	196.74
			1	196.74
12/08/2025	20:21:28.121	25		196.88
			25	196.88
			25	196.88
12/08/2025	20:21:19.307	102		196.86
			102	196.86
			102	196.86
12/08/2025	20:19:06.968	45		196.80
			45	196.80
			45	196.80
12/08/2025	20:18:51.494	1		196.72
			1	196.72
			1	196.72
12/08/2025	20:18:36.105	1		196.84
			1	196.84
			1	196.84
12/08/2025	20:18:31.271	15		196.86
			15	196.86
			15	196.86
12/08/2025	20:16:07.890	1		196.66
			1	196.66
			1	196.66
12/08/2025	20:15:30.259	20		196.84
			20	196.84
			20	196.84
12/08/2025	20:15:03.818	23		196.80
			23	196.80
			23	196.80
12/08/2025	20:13:37.869	4		196.66
			4	196.66
			4	196.66
12/08/2025	20:13:07.949	10		196.78
			10	196.78
			10	196.78
12/08/2025	20:11:34.529	15		196.70
			15	196.70
			15	196.70
12/08/2025	20:11:17.746	2		196.78
			2	196.78
			2	196.78
12/08/2025	20:09:22.646	1		196.84
			1	196.84
			1	196.84
12/08/2025	20:09:10.609	1		196.86
			1	196.86
			1	196.86
12/08/2025	20:09:05.523	100		196.74
			100	196.74
			100	196.74
12/08/2025	20:08:23.451	5		196.98
			5	196.98
			5	196.98
12/08/2025	20:07:24.851	1		196.88
			1	196.88
			1	196.88
12/08/2025	20:06:49.826	1		196.84
			1	196.84
			1	196.84
12/08/2025	20:06:48.002	1		196.94
			1	196.94
			1	196.94
12/08/2025	20:06:11.416	1		196.92
			1	196.92
			1	196.92
12/08/2025	20:05:15.403	1		196.86
			1	196.86
			1	196.86
12/08/2025	20:04:43.695	1		196.98
			1	196.98
			1	196.98
12/08/2025	20:04:31.115	304		197.00
			304	197.00
			304	197.00
12/08/2025	20:04:01.020	1		196.84
			1	196.84
			1	196.84
12/08/2025	20:01:31.894	1		197.16
			1	197.16
			1	197.16
12/08/2025	20:01:28.973	1		197.04
			1	197.04
			1	197.04
12/08/2025	20:01:22.242	10		197.02
			10	197.02
			10	197.02
12/08/2025	20:01:21.151	25		197.14
			25	197.14
			25	197.14
12/08/2025	20:00:18.390	20		196.94
			20	196.94
			20	196.94
12/08/2025	19:59:54.307	33		196.92
			33	196.92
			33	196.92
12/08/2025	19:58:52.449	1		196.94
			1	196.94
			1	196.94
12/08/2025	19:58:20.488	37		196.88
			37	196.88
			37	196.88
12/08/2025	19:56:51.280	3		196.94
			3	196.94
			3	196.94
12/08/2025	19:56:41.225	3		197.06
			3	197.06
			3	197.06
12/08/2025	19:54:09.196	15		197.16
			15	197.16
			15	197.16
12/08/2025	19:52:12.756	1		197.24
			1	197.24
			1	197.24
12/08/2025	19:52:01.801	203		197.34
			203	197.34
			203	197.34
12/08/2025	19:51:13.862	4		197.28
			4	197.28
			4	197.28
12/08/2025	19:51:10.477	1		197.28
			1	197.28
			1	197.28
12/08/2025	19:50:53.777	1		197.24
			1	197.24
			1	197.24
12/08/2025	19:49:43.221	1		197.26
			1	197.26
			1	197.26
12/08/2025	19:49:13.897	1		197.28
			1	197.28
			1	197.28
12/08/2025	19:49:05.648	29		197.12
			29	197.12
			29	197.12
12/08/2025	19:48:29.550	1		197.12
			1	197.12
			1	197.12
12/08/2025	19:47:49.214	3		197.16
			3	197.16
			3	197.16
12/08/2025	19:47:19.338	1		197.34
			1	197.34
			1	197.34
12/08/2025	19:47:09.742	10		197.24
			10	197.24
			10	197.24
12/08/2025	19:45:46.514	11		197.26
			11	197.26
			11	197.26
12/08/2025	19:45:41.286	1		197.36
			1	197.36
			1	197.36
12/08/2025	19:45:32.479	10		197.28
			10	197.28
			10	197.28
12/08/2025	19:44:36.620	3		197.30
			3	197.30
			3	197.30
12/08/2025	19:44:04.616	1		197.20
			1	197.20
			1	197.20
12/08/2025	19:43:02.842	1		197.28
			1	197.28
			1	197.28
12/08/2025	19:40:59.790	50		197.00
			50	197.00
			50	197.00
12/08/2025	19:39:41.743	6		196.92
			6	196.92
			6	196.92
12/08/2025	19:39:32.769	1		196.98
			1	196.98
			1	196.98
12/08/2025	19:39:32.028	50		196.84
			50	196.84
			50	196.84
12/08/2025	19:38:46.954	3		196.80
			3	196.80
			3	196.80
12/08/2025	19:38:17.318	1		196.84
			1	196.84
			1	196.84
12/08/2025	19:38:00.285	3		196.84
			3	196.84
			3	196.84
12/08/2025	19:35:36.305	1		196.60
			1	196.60
			1	196.60
12/08/2025	19:34:38.066	27		196.80
			27	196.80
			27	196.80
12/08/2025	19:33:57.191	1		196.78
			1	196.78
			1	196.78
12/08/2025	19:33:30.832	10		196.64
			10	196.64
			10	196.64
12/08/2025	19:32:20.688	5		196.84
			5	196.84
			5	196.84
12/08/2025	19:30:16.030	1 400		196.70
			1 400	196.70
			1 400	196.70
12/08/2025	19:29:46.570	25		196.84
			25	196.84
			25	196.84
12/08/2025	19:29:38.124	53		196.80
			53	196.80
			53	196.80
12/08/2025	19:28:20.334	74		196.88
			74	196.88
			74	196.88
12/08/2025	19:27:41.094	26		197.00
			26	197.00
			26	197.00
12/08/2025	19:26:28.363	50		197.24
			50	197.24
			50	197.24
12/08/2025	19:26:11.190	10		197.12
			10	197.12
			10	197.12
12/08/2025	19:26:07.538	1		197.14
			1	197.14
			1	197.14
12/08/2025	19:25:48.410	4		197.26
			4	197.26
			4	197.26
12/08/2025	19:25:42.878	1		197.26
			1	197.26
			1	197.26
12/08/2025	19:25:10.986	1		197.16
			1	197.16
			1	197.16
12/08/2025	19:24:35.363	10		197.28
			10	197.28
			10	197.28
12/08/2025	19:23:09.980	8		197.38
			8	197.38
			8	197.38
12/08/2025	19:21:29.510	25		197.18
			25	197.18
			25	197.18
12/08/2025	19:21:25.151	1		197.08
			1	197.08
			1	197.08
12/08/2025	19:21:08.837	20		197.08
			20	197.08
			20	197.08
12/08/2025	19:20:01.022	1		197.20
			1	197.20
			1	197.20
12/08/2025	19:19:38.674	3		197.30
			3	197.30
			3	197.30
12/08/2025	19:18:52.057	10		197.30
			10	197.30
			10	197.30
12/08/2025	19:18:43.622	4		197.16
			4	197.16
			4	197.16
12/08/2025	19:18:22.593	1		197.32
			1	197.32
			1	197.32
12/08/2025	19:18:08.508	1		197.36
			1	197.36
			1	197.36
12/08/2025	19:16:40.342	50		197.38
			50	197.38
			50	197.38
12/08/2025	19:16:26.961	1		197.38
			1	197.38
			1	197.38
12/08/2025	19:13:17.763	74		197.38
			74	197.38
			74	197.38
12/08/2025	19:12:19.291	1		197.18
			1	197.18
			1	197.18
12/08/2025	19:10:22.455	114		197.22
			114	197.22
			114	197.22
12/08/2025	19:09:56.319	22		197.12
			22	197.12
			22	197.12
12/08/2025	19:07:49.269	75		197.22
			75	197.22
			75	197.22
12/08/2025	19:06:27.318	50		197.10
			50	197.10
			50	197.10
12/08/2025	19:03:15.082	25		197.60
			25	197.60
			25	197.60
12/08/2025	19:02:42.979	3		197.50
			3	197.50
			3	197.50
12/08/2025	19:01:34.345	330		197.50
			320	197.50
			330	197.50
			10	197.50
12/08/2025	19:01:29.950	1 280		197.50
			1 280	197.50
			1 280	197.50
12/08/2025	19:00:36.306	20		197.18
			6	197.18
			20	197.18
			14	197.18
12/08/2025	19:00:04.645	5		197.28
			5	197.28
			5	197.28
12/08/2025	18:59:13.805	5		197.18
			5	197.18
			5	197.18
12/08/2025	18:59:08.216	15		197.32
			15	197.32
			15	197.32
12/08/2025	18:58:50.191	3		197.20
			3	197.20
			3	197.20
12/08/2025	18:58:34.598	1		197.34
			1	197.34
			1	197.34
12/08/2025	18:58:29.504	19		197.38
			19	197.38
			19	197.38
12/08/2025	18:58:19.327	2		197.42
			2	197.42
			2	197.42
12/08/2025	18:58:13.975	1		197.40
			1	197.40
			1	197.40
12/08/2025	18:57:51.345	5		197.40
			5	197.40
			5	197.40
12/08/2025	18:57:46.492	2		197.42
			2	197.42
			2	197.42
12/08/2025	18:57:36.319	4		197.28
			4	197.28
			4	197.28
12/08/2025	18:57:21.951	10		197.48
			10	197.48
			10	197.48
12/08/2025	18:57:16.303	1		197.48
			1	197.48
			1	197.48
12/08/2025	18:56:55.069	19		197.44
			19	197.44
			19	197.44
12/08/2025	18:56:51.244	1		197.44
			1	197.44
			1	197.44
12/08/2025	18:56:44.403	103		197.38
			103	197.38
			103	197.38
12/08/2025	18:55:29.821	1		197.30
			1	197.30
			1	197.30
12/08/2025	18:55:29.267	10		197.42
			10	197.42
			10	197.42
12/08/2025	18:55:26.628	50		197.30
			50	197.30
			50	197.30
12/08/2025	18:55:24.296	3		197.40
			3	197.40
			3	197.40
12/08/2025	18:53:32.305	6		197.28
			6	197.28
			6	197.28
12/08/2025	18:52:18.718	3		197.20
			3	197.20
			3	197.20
12/08/2025	18:52:06.038	2		197.28
			2	197.28
			2	197.28
12/08/2025	18:52:04.630	1		197.34
			1	197.34
			1	197.34
12/08/2025	18:51:48.211	25		197.34
			25	197.34
			25	197.34
12/08/2025	18:51:20.436	20		197.42
			20	197.42
			20	197.42
12/08/2025	18:51:05.691	5		197.48
			5	197.48
			5	197.48
12/08/2025	18:50:31.942	40		197.38
			40	197.38
			40	197.38
12/08/2025	18:50:21.500	100		197.22
			100	197.22
			100	197.22
12/08/2025	18:49:45.746	20		197.28
			20	197.28
			20	197.28
12/08/2025	18:49:42.446	101		197.28
			101	197.28
			101	197.28
12/08/2025	18:49:10.041	4		197.24
			4	197.24
			4	197.24
12/08/2025	18:49:03.024	20		197.28
			20	197.28
			20	197.28
12/08/2025	18:49:01.929	20		197.28
			20	197.28
			20	197.28
12/08/2025	18:48:03.605	1		197.20
			1	197.20
			1	197.20
12/08/2025	18:48:02.070	15		197.20
			15	197.20
			15	197.20
12/08/2025	18:47:44.644	13		197.30
			13	197.30
			13	197.30
12/08/2025	18:47:16.627	3		197.30
			3	197.30
			3	197.30
12/08/2025	18:46:41.136	600		197.30
			600	197.30
			600	197.30
12/08/2025	18:46:36.037	5		197.32
			5	197.32
			5	197.32
12/08/2025	18:45:23.506	12		197.28
			12	197.28
			12	197.28
12/08/2025	18:44:17.732	25		197.22
			25	197.22
			25	197.22
12/08/2025	18:44:16.888	153		197.16
			153	197.16
			153	197.16
12/08/2025	18:44:14.006	80		197.00
			10	197.00
			70	197.00
			80	197.00
12/08/2025	18:43:39.927	2		196.96
			2	196.96
			2	196.96
12/08/2025	18:43:19.908	3		196.80
			3	196.80
			3	196.80
12/08/2025	18:42:59.682	1		196.92
			1	196.92
			1	196.92
12/08/2025	18:40:57.659	1		196.94
			1	196.94
			1	196.94
12/08/2025	18:40:38.433	76		196.94
			76	196.94
			76	196.94
12/08/2025	18:38:18.923	72		196.86
			72	196.86
			69	196.86
			3	196.86
12/08/2025	18:38:16.049	1		196.86
			1	196.86
			1	196.86
12/08/2025	18:38:13.734	1		196.86
			1	196.86
			1	196.86
12/08/2025	18:37:22.921	1		196.74
			1	196.74
			1	196.74
12/08/2025	18:36:47.217	1		196.80
			1	196.80
			1	196.80
12/08/2025	18:36:34.422	37		196.82
			37	196.82
			37	196.82
12/08/2025	18:34:13.387	1		196.76
			1	196.76
			1	196.76
12/08/2025	18:32:38.675	144		196.78
			144	196.78
			144	196.78
12/08/2025	18:29:11.650	700		196.68
			700	196.68
			700	196.68
12/08/2025	18:28:22.694	126		196.62
			126	196.62
			126	196.62
12/08/2025	18:28:03.959	25		196.50
			25	196.50
			25	196.50
12/08/2025	18:27:27.499	2		196.54
			2	196.54
			2	196.54
12/08/2025	18:24:49.688	9		196.80
			9	196.80
			9	196.80
12/08/2025	18:23:16.731	1		197.02
			1	197.02
			1	197.02
12/08/2025	18:21:49.385	5		196.98
			5	196.98
			5	196.98
12/08/2025	18:18:32.645	50		197.02
			50	197.02
			50	197.02
12/08/2025	18:18:16.072	2		197.04
			2	197.04
			2	197.04
12/08/2025	18:17:37.237	1		197.04
			1	197.04
			1	197.04
12/08/2025	18:17:22.444	2		197.06
			2	197.06
			2	197.06
12/08/2025	18:16:43.810	5		197.14
			5	197.14
			5	197.14
12/08/2025	18:15:15.347	7		197.02
			7	197.02
			7	197.02
12/08/2025	18:14:56.123	3		196.96
			3	196.96
			3	196.96
12/08/2025	18:14:32.134	8		197.00
			8	197.00
			8	197.00
12/08/2025	18:13:08.841	6		197.00
			6	197.00
			6	197.00
12/08/2025	18:11:53.603	93		196.98
			93	196.98
			93	196.98
12/08/2025	18:11:22.076	144		197.00
			144	197.00
			144	197.00
12/08/2025	18:10:09.078	18		196.92
			18	196.92
			18	196.92
12/08/2025	18:10:09.045	12		196.92
			12	196.92
			12	196.92
12/08/2025	18:09:43.760	1		197.06
			1	197.06
			1	197.06
12/08/2025	18:08:16.671	20		197.08
			15	197.08
			5	197.08
			20	197.08
12/08/2025	18:07:22.186	150		197.16
			150	197.16
			150	197.16
12/08/2025	18:07:19.985	8		197.24
			3	197.24
			8	197.24
			5	197.24
12/08/2025	18:06:57.720	30		197.18
			30	197.18
			30	197.18
12/08/2025	18:06:15.867	48		197.10
			48	197.10
			48	197.10
12/08/2025	18:05:56.605	7		197.08
			7	197.08
			7	197.08
12/08/2025	18:05:51.960	63		197.18
			63	197.18
			63	197.18
12/08/2025	18:05:43.779	807		197.08
			807	197.08
			807	197.08
12/08/2025	18:05:38.153	1 500		197.06
			1 500	197.06
			1 500	197.06
12/08/2025	18:05:29.621	6		197.06
			6	197.06
			6	197.06
12/08/2025	18:04:21.157	25		197.00
			25	197.00
			25	197.00
12/08/2025	18:04:19.939	3		197.00
			3	197.00
			3	197.00
12/08/2025	18:04:13.800	97		197.04
			97	197.04
			97	197.04
12/08/2025	18:01:16.530	7		196.86
			7	196.86
			7	196.86
12/08/2025	18:00:51.488	15		196.82
			15	196.82
			15	196.82
12/08/2025	18:00:37.160	20		196.70
			20	196.70
			20	196.70
12/08/2025	18:00:25.045	20		196.70
			20	196.70
			20	196.70
12/08/2025	18:00:15.863	10		196.82
			10	196.82
			10	196.82
12/08/2025	17:59:34.188	1		196.88
			1	196.88
			1	196.88
12/08/2025	17:58:51.413	1		196.76
			1	196.76
			1	196.76
12/08/2025	17:58:47.085	1		196.88
			1	196.88
			1	196.88
12/08/2025	17:57:36.739	50		196.80
			50	196.80
			50	196.80
12/08/2025	17:56:48.877	200		196.78
			200	196.78
			200	196.78
12/08/2025	17:54:08.351	15		196.72
			15	196.72
			15	196.72
12/08/2025	17:53:30.391	4		196.66
			4	196.66
			4	196.66
12/08/2025	17:52:57.352	20		196.56
			20	196.56
			7	196.56
			13	196.56
12/08/2025	17:52:24.997	1		196.60
			1	196.60
			1	196.60
12/08/2025	17:51:50.573	2		196.68
			2	196.68
			2	196.68
12/08/2025	17:51:27.656	5		196.66
			5	196.66
			5	196.66
12/08/2025	17:50:59.763	50		196.60
			50	196.60
			50	196.60
12/08/2025	17:50:03.263	25		196.56
			25	196.56
			15	196.56
			10	196.56
12/08/2025	17:49:11.823	100		196.30
			100	196.30
			100	196.30
12/08/2025	17:49:05.755	7		196.40
			7	196.40
			7	196.40
12/08/2025	17:48:04.997	202		196.26
			202	196.26
			202	196.26
12/08/2025	17:47:50.947	3		196.28
			3	196.28
			3	196.28
12/08/2025	17:47:44.204	1		196.44
			1	196.44
			1	196.44
12/08/2025	17:47:34.919	10		196.32
			10	196.32
			10	196.32
12/08/2025	17:44:08.822	45		195.92
			45	195.92
			45	195.92
12/08/2025	17:44:08.753	30		195.92
			30	195.92
			28	195.92
			2	195.92
12/08/2025	17:43:34.311	1		196.04
			1	196.04
			1	196.04
12/08/2025	17:42:15.153	1		196.30
			1	196.30
			1	196.30
12/08/2025	17:41:46.699	1		196.34
			1	196.34
			1	196.34
12/08/2025	17:41:05.846	1		196.06
			1	196.06
			1	196.06
12/08/2025	17:37:27.789	24		196.54
			24	196.54
			24	196.54
12/08/2025	17:37:25.285	5		196.58
			5	196.58
			5	196.58
12/08/2025	17:37:02.521	50		196.44
			50	196.44
			50	196.44
12/08/2025	17:34:11.647	12		196.54
			12	196.54
			12	196.54
12/08/2025	17:33:20.672	3		196.30
			3	196.30
			3	196.30
12/08/2025	17:32:47.359	4		196.18
			1	196.18
			1	196.18
			3	196.18
			3	196.18
12/08/2025	17:30:05.769	2		196.68
			2	196.68
			2	196.68
12/08/2025	17:27:18.672	10		196.56
			10	196.56
			10	196.56
12/08/2025	17:27:05.609	12		196.72
			12	196.72
			12	196.72
12/08/2025	17:26:56.132	2		196.72
			2	196.72
			2	196.72
12/08/2025	17:25:39.147	1		196.60
			1	196.60
			1	196.60
12/08/2025	17:25:08.642	25		196.56
			25	196.56
			25	196.56
12/08/2025	17:24:56.548	4		196.62
			4	196.62
			4	196.62
12/08/2025	17:24:12.309	115		196.82
			115	196.82
			115	196.82
12/08/2025	17:23:54.428	1		196.98
			1	196.98
			1	196.98
12/08/2025	17:23:48.977	57		196.88
			57	196.88
			57	196.88
12/08/2025	17:23:17.263	20		197.00
			20	197.00
			20	197.00
12/08/2025	17:22:18.895	20		197.00
			20	197.00
			20	197.00
12/08/2025	17:21:52.376	1		197.02
			1	197.02
			1	197.02
12/08/2025	17:21:48.145	20		197.04
			20	197.04
			20	197.04
12/08/2025	17:20:43.877	5		196.94
			5	196.94
			5	196.94
12/08/2025	17:20:30.501	43		197.02
			43	197.02
			43	197.02
12/08/2025	17:20:14.063	7		197.20
			7	197.20
			7	197.20
12/08/2025	17:20:10.208	59		197.10
			59	197.10
			59	197.10
12/08/2025	17:19:46.795	1		197.32
			1	197.32
			1	197.32
12/08/2025	17:19:03.706	100		197.32
			100	197.32
			100	197.32
12/08/2025	17:19:02.246	261		197.32
			261	197.32
			261	197.32
12/08/2025	17:17:48.968	14		197.04
			14	197.04
			14	197.04
12/08/2025	17:17:17.998	550		197.04
			550	197.04
			550	197.04

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: 1 566.50
Ask: 1 572.00
Volume: 80 840
+4.24%

Top 5 Turnover

Realtime Quotes
Last Update:
12/08/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice