Tradegate Exchange

Apple Inc.

1196

1096

178.66

Date	Time	Volume	Order Volume	Price
02/07/2025	18:34:10.348	20		178.66
			20	178.66
			20	178.66
02/07/2025	18:34:02.863	29		178.72
			29	178.72
			29	178.72
02/07/2025	18:33:54.540	11		178.84
			11	178.84
			11	178.84
02/07/2025	18:33:39.351	155		178.82
			155	178.82
			155	178.82
02/07/2025	18:32:15.842	15		178.66
			15	178.66
			15	178.66
02/07/2025	18:32:15.710	1		178.66
			1	178.66
			1	178.66
02/07/2025	18:32:08.689	12		178.76
			12	178.76
			12	178.76
02/07/2025	18:31:31.491	56		178.84
			56	178.84
			56	178.84
02/07/2025	18:27:36.134	1		179.10
			1	179.10
			1	179.10
02/07/2025	18:26:52.395	1		179.06
			1	179.06
			1	179.06
02/07/2025	18:26:25.635	50		178.98
			50	178.98
			50	178.98
02/07/2025	18:24:29.228	3		179.30
			3	179.30
			3	179.30
02/07/2025	18:23:25.017	89		179.14
			89	179.14
			89	179.14
02/07/2025	18:23:18.849	15		179.06
			15	179.06
			15	179.06
02/07/2025	18:21:26.676	10		179.42
			10	179.42
			10	179.42
02/07/2025	18:20:38.098	10		179.50
			10	179.50
			10	179.50
02/07/2025	18:20:27.908	20		179.64
			20	179.64
			20	179.64
02/07/2025	18:19:35.343	1		179.52
			1	179.52
			1	179.52
02/07/2025	18:17:00.436	5		179.56
			5	179.56
			5	179.56
02/07/2025	18:16:35.769	140		179.42
			140	179.42
			140	179.42
02/07/2025	18:11:22.437	50		178.94
			50	178.94
			50	178.94
02/07/2025	18:10:56.581	3		178.86
			3	178.86
			3	178.86
02/07/2025	18:09:18.325	41		179.00
			35	179.00
			6	179.00
			41	179.00
02/07/2025	18:09:10.141	1		178.94
			1	178.94
			1	178.94
02/07/2025	18:09:05.998	12		179.10
			12	179.10
			12	179.10
02/07/2025	18:08:55.151	1		179.06
			1	179.06
			1	179.06
02/07/2025	18:08:06.809	44		179.08
			44	179.08
			44	179.08
02/07/2025	18:07:59.566	17		179.10
			17	179.10
			17	179.10
02/07/2025	18:07:07.288	50		179.10
			50	179.10
			50	179.10
02/07/2025	18:04:35.350	1		179.38
			1	179.38
			1	179.38
02/07/2025	18:03:20.151	28		179.30
			28	179.30
			28	179.30
02/07/2025	18:01:26.412	4		179.40
			4	179.40
			4	179.40
02/07/2025	18:01:13.058	2		179.32
			2	179.32
			2	179.32
02/07/2025	17:59:04.765	3		179.56
			3	179.56
			3	179.56
02/07/2025	17:58:33.235	4		179.36
			4	179.36
			4	179.36
02/07/2025	17:57:11.548	1		179.60
			1	179.60
			1	179.60
02/07/2025	17:56:22.836	1		179.52
			1	179.52
			1	179.52
02/07/2025	17:56:08.749	5		179.50
			5	179.50
			5	179.50
02/07/2025	17:55:32.832	1		179.64
			1	179.64
			1	179.64
02/07/2025	17:54:33.665	50		179.52
			50	179.52
			50	179.52
02/07/2025	17:54:05.993	1		179.42
			1	179.42
			1	179.42
02/07/2025	17:53:02.634	10		179.40
			10	179.40
			10	179.40
02/07/2025	17:51:21.959	55		179.40
			55	179.40
			55	179.40
02/07/2025	17:50:22.492	300		179.40
			300	179.40
			300	179.40
02/07/2025	17:50:12.652	50		179.48
			50	179.48
			50	179.48
02/07/2025	17:50:01.689	16		179.46
			16	179.46
			16	179.46
02/07/2025	17:49:54.279	1		179.40
			1	179.40
			1	179.40
02/07/2025	17:49:32.201	50		179.34
			50	179.34
			50	179.34
02/07/2025	17:46:36.115	1		179.34
			1	179.34
			1	179.34
02/07/2025	17:45:35.727	3		179.30
			3	179.30
			3	179.30
02/07/2025	17:43:06.088	50		179.38
			50	179.38
			50	179.38
02/07/2025	17:40:43.759	100		179.46
			100	179.46
			100	179.46
02/07/2025	17:39:50.924	50		179.46
			50	179.46
			50	179.46
02/07/2025	17:39:47.939	50		179.36
			50	179.36
			50	179.36
02/07/2025	17:39:41.716	20		179.46
			20	179.46
			20	179.46
02/07/2025	17:38:44.922	57		179.52
			57	179.52
			57	179.52
02/07/2025	17:38:40.278	12		179.44
			12	179.44
			12	179.44
02/07/2025	17:38:34.009	2		179.64
			2	179.64
			2	179.64
02/07/2025	17:38:25.227	2		179.68
			2	179.68
			2	179.68
02/07/2025	17:37:36.827	2		179.82
			2	179.82
			2	179.82
02/07/2025	17:36:20.355	5		179.82
			5	179.82
			5	179.82
02/07/2025	17:35:58.935	1		179.82
			1	179.82
			1	179.82
02/07/2025	17:35:08.126	28		179.74
			28	179.74
			28	179.74
02/07/2025	17:34:43.222	43		179.46
			43	179.46
			43	179.46
02/07/2025	17:34:04.915	100		179.38
			100	179.38
			100	179.38
02/07/2025	17:32:43.936	3		179.44
			3	179.44
			3	179.44
02/07/2025	17:32:03.662	2		179.60
			2	179.60
			2	179.60
02/07/2025	17:31:25.830	6		179.68
			6	179.68
			6	179.68
02/07/2025	17:31:10.529	1		179.68
			1	179.68
			1	179.68
02/07/2025	17:30:22.710	12		179.66
			12	179.66
			12	179.66
02/07/2025	17:29:39.727	2		179.50
			2	179.50
			2	179.50
02/07/2025	17:28:57.802	187		179.62
			187	179.62
			187	179.62
02/07/2025	17:28:36.927	144		179.62
			144	179.62
			144	179.62
02/07/2025	17:28:17.259	8		179.68
			8	179.68
			8	179.68
02/07/2025	17:26:40.113	6		179.90
			6	179.90
			6	179.90
02/07/2025	17:26:15.817	100		180.10
			100	180.10
			100	180.10
02/07/2025	17:26:14.396	4		180.10
			4	180.10
			4	180.10
02/07/2025	17:25:28.445	3		180.06
			3	180.06
			3	180.06
02/07/2025	17:25:10.619	60		180.14
			60	180.14
			60	180.14
02/07/2025	17:25:02.003	1		180.06
			1	180.06
			1	180.06
02/07/2025	17:24:49.654	4		180.04
			4	180.04
			4	180.04
02/07/2025	17:23:42.521	10		180.10
			10	180.10
			10	180.10
02/07/2025	17:23:32.962	50		180.18
			50	180.18
			50	180.18
02/07/2025	17:23:06.695	1		180.28
			1	180.28
			1	180.28
02/07/2025	17:22:53.863	40		180.28
			40	180.28
			40	180.28
02/07/2025	17:20:17.117	50		180.20
			50	180.20
			50	180.20
02/07/2025	17:20:13.466	306		180.14
			306	180.14
			306	180.14
02/07/2025	17:19:47.295	11		180.12
			11	180.12
			11	180.12
02/07/2025	17:19:28.250	6		180.12
			6	180.12
			6	180.12
02/07/2025	17:19:06.685	10		180.12
			10	180.12
			10	180.12
02/07/2025	17:17:42.132	63		180.32
			63	180.32
			63	180.32
02/07/2025	17:16:54.197	1		180.36
			1	180.36
			1	180.36
02/07/2025	17:16:38.271	10		180.36
			10	180.36
			10	180.36
02/07/2025	17:16:17.542	30		180.42
			30	180.42
			30	180.42
02/07/2025	17:15:41.065	25		180.40
			25	180.40
			25	180.40
02/07/2025	17:14:53.583	12		180.30
			12	180.30
			12	180.30
02/07/2025	17:14:44.810	11		180.34
			11	180.34
			11	180.34
02/07/2025	17:14:02.445	1		180.30
			1	180.30
			1	180.30
02/07/2025	17:13:56.412	1		180.26
			1	180.26
			1	180.26
02/07/2025	17:13:18.814	3		180.24
			3	180.24
			3	180.24
02/07/2025	17:11:30.371	7		180.38
			7	180.38
			7	180.38
02/07/2025	17:10:49.735	1		180.14
			1	180.14
			1	180.14
02/07/2025	17:10:31.655	77		180.00
			77	180.00
			77	180.00
02/07/2025	17:10:27.732	15		179.94
			15	179.94
			15	179.94
02/07/2025	17:08:14.372	25		180.30
			25	180.30
			25	180.30
02/07/2025	17:07:55.066	30		180.20
			30	180.20
			30	180.20
02/07/2025	17:07:53.665	2		180.20
			2	180.20
			2	180.20
02/07/2025	17:06:52.379	22		180.32
			22	180.32
			22	180.32
02/07/2025	17:05:53.730	1		180.30
			1	180.30
			1	180.30
02/07/2025	17:05:34.254	10		180.32
			10	180.32
			10	180.32
02/07/2025	17:05:14.802	8		180.34
			8	180.34
			8	180.34
02/07/2025	17:05:05.725	1		180.30
			1	180.30
			1	180.30
02/07/2025	17:04:47.806	11		180.28
			11	180.28
			11	180.28
02/07/2025	17:04:30.255	49		180.28
			49	180.28
			49	180.28
02/07/2025	17:04:19.041	12		180.36
			12	180.36
			12	180.36
02/07/2025	17:04:05.454	6		180.24
			6	180.24
			6	180.24
02/07/2025	17:03:30.740	20		180.36
			20	180.36
			20	180.36
02/07/2025	17:03:29.336	3		180.24
			3	180.24
			3	180.24
02/07/2025	17:03:22.125	10		180.22
			10	180.22
			10	180.22
02/07/2025	17:02:56.635	1		180.38
			1	180.38
			1	180.38
02/07/2025	17:02:28.716	13		180.34
			13	180.34
			13	180.34
02/07/2025	17:02:06.391	10		180.30
			10	180.30
			10	180.30
02/07/2025	17:01:16.619	100		180.32
			100	180.32
			100	180.32
02/07/2025	17:00:40.275	24		180.20
			24	180.20
			24	180.20
02/07/2025	17:00:06.430	30		180.18
			30	180.18
			30	180.18
02/07/2025	16:59:57.625	1		180.10
			1	180.10
			1	180.10
02/07/2025	16:59:11.078	100		179.96
			100	179.96
			100	179.96
02/07/2025	16:58:53.906	130		180.00
			130	180.00
			130	180.00
02/07/2025	16:58:39.606	3		179.92
			3	179.92
			3	179.92
02/07/2025	16:58:12.387	3		179.90
			3	179.90
			3	179.90
02/07/2025	16:57:50.675	6		179.90
			6	179.90
			6	179.90
02/07/2025	16:57:20.281	1		180.14
			1	180.14
			1	180.14
02/07/2025	16:56:51.788	250		180.16
			250	180.16
			250	180.16
02/07/2025	16:56:40.130	15		180.14
			15	180.14
			15	180.14
02/07/2025	16:56:19.004	1		180.20
			1	180.20
			1	180.20
02/07/2025	16:55:18.418	1		180.42
			1	180.42
			1	180.42
02/07/2025	16:54:37.885	1		180.72
			1	180.72
			1	180.72
02/07/2025	16:53:03.035	3		180.94
			3	180.94
			3	180.94
02/07/2025	16:52:36.098	30		180.90
			30	180.90
			30	180.90
02/07/2025	16:52:32.749	25		180.88
			25	180.88
			25	180.88
02/07/2025	16:52:15.409	1		180.84
			1	180.84
			1	180.84
02/07/2025	16:52:10.700	465		180.86
			465	180.86
			465	180.86
02/07/2025	16:51:39.986	950		180.62
			950	180.62
			950	180.62
02/07/2025	16:51:06.428	1		180.76
			1	180.76
			1	180.76
02/07/2025	16:50:59.687	1		180.86
			1	180.86
			1	180.86
02/07/2025	16:50:56.501	3		180.74
			3	180.74
			3	180.74
02/07/2025	16:50:27.856	18		180.82
			18	180.82
			18	180.82
02/07/2025	16:49:54.102	12		180.64
			2	180.64
			10	180.64
			12	180.64
02/07/2025	16:49:31.845	1		180.66
			1	180.66
			1	180.66
02/07/2025	16:48:33.462	1		180.62
			1	180.62
			1	180.62
02/07/2025	16:48:11.414	3		180.52
			3	180.52
			3	180.52
02/07/2025	16:47:40.338	4		180.34
			4	180.34
			4	180.34
02/07/2025	16:46:58.934	20		180.34
			20	180.34
			20	180.34
02/07/2025	16:46:28.861	4		180.38
			4	180.38
			4	180.38
02/07/2025	16:46:24.621	10		180.54
			10	180.54
			10	180.54
02/07/2025	16:46:24.316	30		180.54
			30	180.54
			30	180.54
02/07/2025	16:46:20.616	2		180.56
			2	180.56
			2	180.56
02/07/2025	16:46:10.622	20		180.44
			20	180.44
			20	180.44
02/07/2025	16:45:49.896	25		180.44
			25	180.44
			25	180.44
02/07/2025	16:44:50.650	3		180.40
			3	180.40
			3	180.40
02/07/2025	16:44:23.186	1		180.50
			1	180.50
			1	180.50
02/07/2025	16:44:11.302	1		180.50
			1	180.50
			1	180.50
02/07/2025	16:43:48.662	3		180.50
			3	180.50
			3	180.50
02/07/2025	16:43:44.341	2		180.54
			2	180.54
			2	180.54
02/07/2025	16:43:16.225	150		180.48
			150	180.48
			150	180.48
02/07/2025	16:43:13.975	515		180.50
			515	180.50
			481	180.50
			34	180.50
02/07/2025	16:42:17.583	10		180.44
			10	180.44
			10	180.44
02/07/2025	16:42:17.162	10		180.42
			10	180.42
			10	180.42
02/07/2025	16:41:37.117	64		180.40
			64	180.40
			64	180.40
02/07/2025	16:40:58.214	15		180.58
			15	180.58
			15	180.58
02/07/2025	16:40:55.047	25		180.56
			25	180.56
			25	180.56
02/07/2025	16:40:49.105	20		180.44
			20	180.44
			20	180.44
02/07/2025	16:40:48.767	20		180.50
			20	180.50
			20	180.50
02/07/2025	16:40:47.716	2		180.48
			2	180.48
			2	180.48
02/07/2025	16:40:27.285	1		180.34
			1	180.34
			1	180.34
02/07/2025	16:39:44.279	6		180.36
			6	180.36
			6	180.36
02/07/2025	16:39:37.272	1		180.48
			1	180.48
			1	180.48
02/07/2025	16:39:36.544	35		180.38
			35	180.38
			35	180.38
02/07/2025	16:38:53.826	13		180.40
			13	180.40
			13	180.40
02/07/2025	16:38:46.739	21		180.34
			21	180.34
			21	180.34
02/07/2025	16:38:40.276	10		180.48
			10	180.48
			10	180.48
02/07/2025	16:37:22.700	1		180.60
			1	180.60
			1	180.60
02/07/2025	16:36:40.865	20		180.72
			20	180.72
			20	180.72
02/07/2025	16:36:17.334	5		180.62
			5	180.62
			5	180.62
02/07/2025	16:36:16.569	100		180.54
			100	180.54
			100	180.54
02/07/2025	16:35:51.509	1		180.52
			1	180.52
			1	180.52
02/07/2025	16:35:27.070	11		180.58
			11	180.58
			11	180.58
02/07/2025	16:35:24.447	1		180.46
			1	180.46
			1	180.46
02/07/2025	16:35:01.304	1		180.50
			1	180.50
			1	180.50
02/07/2025	16:34:27.088	18		180.48
			18	180.48
			18	180.48
02/07/2025	16:34:08.885	20		180.52
			20	180.52
			20	180.52
02/07/2025	16:33:51.193	40		180.52
			40	180.52
			40	180.52
02/07/2025	16:33:39.238	120		180.68
			120	180.68
			120	180.68
02/07/2025	16:33:37.773	3		180.62
			3	180.62
			3	180.62
02/07/2025	16:33:24.887	1		180.68
			1	180.68
			1	180.68
02/07/2025	16:33:20.265	12		180.68
			12	180.68
			12	180.68
02/07/2025	16:32:48.551	1		180.70
			1	180.70
			1	180.70
02/07/2025	16:32:14.054	8		180.60
			8	180.60
			8	180.60
02/07/2025	16:31:57.045	20		180.56
			20	180.56
			20	180.56
02/07/2025	16:31:22.694	10		180.50
			10	180.50
			10	180.50
02/07/2025	16:31:09.426	60		180.42
			60	180.42
			60	180.42
02/07/2025	16:30:37.039	8		180.60
			8	180.60
			8	180.60
02/07/2025	16:29:41.392	1		180.66
			1	180.66
			1	180.66
02/07/2025	16:29:33.799	55		180.60
			55	180.60
			55	180.60
02/07/2025	16:28:48.609	29		180.60
			29	180.60
			29	180.60
02/07/2025	16:28:37.763	6		180.46
			6	180.46
			6	180.46
02/07/2025	16:27:54.785	1		180.24
			1	180.24
			1	180.24
02/07/2025	16:27:41.992	200		180.32
			200	180.32
			200	180.32
02/07/2025	16:26:29.145	20		180.24
			20	180.24
			20	180.24
02/07/2025	16:26:10.455	20		180.24
			20	180.24
			20	180.24
02/07/2025	16:26:06.634	10		180.22
			10	180.22
			10	180.22
02/07/2025	16:26:04.899	57		180.16
			57	180.16
			57	180.16
02/07/2025	16:25:58.473	15		180.08
			15	180.08
			15	180.08
02/07/2025	16:25:00.531	1		179.98
			1	179.98
			1	179.98
02/07/2025	16:24:54.892	5		179.88
			5	179.88
			5	179.88
02/07/2025	16:24:23.395	5		179.74
			5	179.74
			5	179.74
02/07/2025	16:24:17.881	1		179.66
			1	179.66
			1	179.66
02/07/2025	16:23:47.783	2		180.00
			2	180.00
			2	180.00
02/07/2025	16:23:23.619	13		180.02
			13	180.02
			13	180.02
02/07/2025	16:23:07.838	14		180.00
			14	180.00
			14	180.00
02/07/2025	16:23:07.121	5		180.00
			5	180.00
			5	180.00
02/07/2025	16:22:07.163	1		180.22
			1	180.22
			1	180.22
02/07/2025	16:21:56.574	50		180.22
			50	180.22
			50	180.22
02/07/2025	16:21:34.189	4		180.42
			4	180.42
			4	180.42
02/07/2025	16:21:33.844	12		180.34
			12	180.34
			12	180.34
02/07/2025	16:21:23.374	1		180.34
			1	180.34
			1	180.34
02/07/2025	16:21:16.624	55		180.24
			55	180.24
			55	180.24
02/07/2025	16:21:06.870	1		180.46
			1	180.46
			1	180.46
02/07/2025	16:20:42.632	75		180.52
			75	180.52
			75	180.52
02/07/2025	16:20:17.870	1		180.52
			1	180.52
			1	180.52
02/07/2025	16:19:14.759	11		180.66
			11	180.66
			11	180.66
02/07/2025	16:18:51.093	28		180.90
			28	180.90
			28	180.90
02/07/2025	16:18:39.380	40		180.90
			40	180.90
			40	180.90
02/07/2025	16:18:14.172	14		180.94
			14	180.94
			14	180.94
02/07/2025	16:18:06.138	274		181.10
			274	181.10
			274	181.10
02/07/2025	16:18:05.509	18		181.08
			18	181.08
			18	181.08
02/07/2025	16:17:57.651	150		181.04
			150	181.04
			150	181.04
02/07/2025	16:16:05.893	3		180.86
			3	180.86
			3	180.86
02/07/2025	16:15:35.261	30		180.84
			30	180.84
			30	180.84
02/07/2025	16:14:54.524	1		180.68
			1	180.68
			1	180.68
02/07/2025	16:14:50.297	1		180.64
			1	180.64
			1	180.64
02/07/2025	16:14:47.334	100		180.62
			100	180.62
			100	180.62
02/07/2025	16:13:39.787	35		180.72
			35	180.72
			35	180.72
02/07/2025	16:13:23.269	60		180.80
			60	180.80
			60	180.80
02/07/2025	16:13:10.201	1		180.56
			1	180.56
			1	180.56
02/07/2025	16:11:38.988	1		180.66
			1	180.66
			1	180.66
02/07/2025	16:11:29.941	1		180.58
			1	180.58
			1	180.58
02/07/2025	16:11:12.210	15		180.60
			15	180.60
			15	180.60
02/07/2025	16:11:10.828	1		180.58
			1	180.58
			1	180.58
02/07/2025	16:11:01.736	15		180.56
			15	180.56
			15	180.56
02/07/2025	16:10:59.067	2		180.50
			2	180.50
			2	180.50
02/07/2025	16:10:36.337	1		180.24
			1	180.24
			1	180.24
02/07/2025	16:10:34.644	268		180.18
			268	180.18
			268	180.18
02/07/2025	16:10:27.484	1		180.12
			1	180.12
			1	180.12
02/07/2025	16:10:20.459	800		180.14
			800	180.14
			800	180.14
02/07/2025	16:09:50.216	60		180.10
			60	180.10
			60	180.10
02/07/2025	16:09:40.112	278		180.10
			278	180.10
			278	180.10
02/07/2025	16:09:28.059	1		180.00
			1	180.00
			1	180.00
02/07/2025	16:09:25.291	10		179.94
			10	179.94
			10	179.94
02/07/2025	16:09:11.583	6		179.98
			6	179.98
			6	179.98
02/07/2025	16:09:11.487	211		179.98
			100	179.98
			211	179.98
			111	179.98
02/07/2025	16:09:08.913	50		180.04
			50	180.04
			50	180.04
02/07/2025	16:08:44.102	200		180.10
			200	180.10
			200	180.10
02/07/2025	16:08:40.743	7		180.08
			7	180.08
			7	180.08
02/07/2025	16:08:39.118	55		180.10
			55	180.10
			55	180.10
02/07/2025	16:08:36.844	10		180.24
			10	180.24
			10	180.24
02/07/2025	16:08:01.703	200		180.12
			200	180.12
			200	180.12
02/07/2025	16:07:55.696	50		180.16
			50	180.16
			50	180.16
02/07/2025	16:07:54.954	4		180.16
			4	180.16
			4	180.16
02/07/2025	16:07:52.517	90		180.18
			90	180.18
			90	180.18
02/07/2025	16:07:48.409	6		180.12
			6	180.12
			6	180.12
02/07/2025	16:07:45.804	25		180.20
			25	180.20
			25	180.20
02/07/2025	16:07:25.650	200		180.18
			200	180.18
			200	180.18
02/07/2025	16:07:14.604	1		180.26
			1	180.26
			1	180.26
02/07/2025	16:06:29.451	1 000		180.60
			1 000	180.60
			1 000	180.60
02/07/2025	16:05:58.440	600		180.64
			600	180.64
			600	180.64
02/07/2025	16:05:41.667	510		180.60
			510	180.60
			510	180.60
02/07/2025	16:05:37.877	6		180.52
			6	180.52
			6	180.52
02/07/2025	16:05:10.487	1		180.56
			1	180.56
			1	180.56
02/07/2025	16:04:52.503	4		180.44
			4	180.44
			4	180.44
02/07/2025	16:04:29.950	10		180.44
			10	180.44
			10	180.44
02/07/2025	16:04:25.157	10		180.50
			10	180.50
			10	180.50
02/07/2025	16:04:06.345	1		180.72
			1	180.72
			1	180.72
02/07/2025	16:04:06.217	18		180.64
			18	180.64
			18	180.64
02/07/2025	16:03:26.590	14		180.68
			14	180.68
			14	180.68
02/07/2025	16:03:16.543	2		180.64
			2	180.64
			2	180.64
02/07/2025	16:03:01.564	15		180.54
			15	180.54
			15	180.54
02/07/2025	16:03:01.431	10		180.54
			10	180.54
			10	180.54
02/07/2025	16:02:17.074	166		180.52
			166	180.52
			166	180.52
02/07/2025	16:02:02.048	1		180.44
			1	180.44
			1	180.44
02/07/2025	16:01:42.078	6		180.64
			6	180.64
			6	180.64
02/07/2025	16:00:56.534	1		180.74
			1	180.74
			1	180.74
02/07/2025	16:00:35.509	37		180.62
			37	180.62
			37	180.62
02/07/2025	16:00:28.362	70		180.68
			70	180.68
			70	180.68
02/07/2025	16:00:05.267	752		180.76
			752	180.76
			752	180.76
02/07/2025	16:00:04.312	11		180.80
			11	180.80
			11	180.80
02/07/2025	16:00:04.081	200		180.78
			200	180.78
			200	180.78
02/07/2025	16:00:00.715	2		180.78
			2	180.78
			2	180.78
02/07/2025	15:59:42.823	10		180.60
			10	180.60
			10	180.60
02/07/2025	15:59:40.501	34		180.58
			34	180.58
			34	180.58
02/07/2025	15:59:39.773	50		180.58
			50	180.58
			50	180.58
02/07/2025	15:59:30.941	53		180.70
			53	180.70
			53	180.70
02/07/2025	15:59:01.879	1		180.78
			1	180.78
			1	180.78
02/07/2025	15:58:15.637	10		181.06
			10	181.06
			10	181.06
02/07/2025	15:58:13.367	1		181.04
			1	181.04
			1	181.04
02/07/2025	15:57:58.770	2		180.98
			2	180.98
			2	180.98
02/07/2025	15:57:53.526	3		181.02
			3	181.02
			3	181.02
02/07/2025	15:57:46.179	17		180.98
			17	180.98
			17	180.98
02/07/2025	15:57:35.439	10		181.00
			10	181.00
			10	181.00
02/07/2025	15:57:23.636	1		180.72
			1	180.72
			1	180.72
02/07/2025	15:57:11.479	15		180.70
			15	180.70
			15	180.70
02/07/2025	15:56:38.568	50		181.04
			50	181.04
			50	181.04
02/07/2025	15:56:34.584	3		181.00
			3	181.00
			3	181.00
02/07/2025	15:56:32.590	20		180.94
			20	180.94
			20	180.94
02/07/2025	15:56:27.827	3		180.94
			3	180.94
			3	180.94
02/07/2025	15:56:06.697	180		180.98
			180	180.98
			180	180.98
02/07/2025	15:56:06.541	170		181.36
			170	181.36
			6	181.36
			20	181.36
			85	181.36
			1	181.36
			56	181.36
			2	181.36
02/07/2025	15:55:39.197	198		181.34
			198	181.34
			198	181.34
02/07/2025	15:55:32.850	810		181.22
			810	181.22
			810	181.22
02/07/2025	15:55:29.962	1		181.30
			1	181.30
			1	181.30
02/07/2025	15:55:21.441	6		181.20
			6	181.20
			6	181.20
02/07/2025	15:55:06.862	1 500		180.94
			1 500	180.94
			1 500	180.94
02/07/2025	15:55:04.030	75		181.00
			75	181.00
			75	181.00
02/07/2025	15:54:34.657	9		181.34
			9	181.34
			9	181.34
02/07/2025	15:54:27.568	120		181.26
			120	181.26
			120	181.26
02/07/2025	15:54:23.671	283		181.28
			283	181.28
			283	181.28
02/07/2025	15:54:23.066	56		181.34
			56	181.34
			56	181.34
02/07/2025	15:54:21.159	190		181.30
			190	181.30
			190	181.30
02/07/2025	15:54:11.916	50		181.20
			50	181.20
			50	181.20
02/07/2025	15:54:03.898	5		181.18
			5	181.18
			5	181.18
02/07/2025	15:53:56.620	80		181.00
			80	181.00
			80	181.00

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: 1 721.50
Ask: 1 724.50
Volume: 49 683
-0.52%

Top 5 Turnover

Realtime Quotes
Last Update:
02/07/2025 @ 18:35:14

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice