Tradegate Exchange

Apple Inc.

1307

1195

188.96

Date	Time	Volume	Order Volume	Price
15/05/2025	21:57:56.566	16		188.96
			16	188.96
			16	188.96
15/05/2025	21:57:22.149	80		188.72
			80	188.72
			80	188.72
15/05/2025	21:55:10.389	3		188.32
			3	188.32
			3	188.32
15/05/2025	21:55:00.417	1 200		188.48
			1 200	188.48
			1 200	188.48
15/05/2025	21:53:44.250	4		188.86
			4	188.86
			4	188.86
15/05/2025	21:51:47.321	10		188.64
			10	188.64
			10	188.64
15/05/2025	21:50:00.340	1 200		188.38
			1 200	188.38
			1 200	188.38
15/05/2025	21:47:22.500	11		188.36
			11	188.36
			11	188.36
15/05/2025	21:46:35.503	10		188.26
			10	188.26
			10	188.26
15/05/2025	21:43:45.434	21		188.02
			21	188.02
			21	188.02
15/05/2025	21:40:14.061	271		188.06
			271	188.06
			271	188.06
15/05/2025	21:39:56.643	15		188.08
			15	188.08
			15	188.08
15/05/2025	21:37:34.319	2		188.22
			2	188.22
			2	188.22
15/05/2025	21:37:21.028	3		188.20
			3	188.20
			3	188.20
15/05/2025	21:35:08.511	35		188.24
			35	188.24
			35	188.24
15/05/2025	21:34:37.097	5		188.26
			5	188.26
			5	188.26
15/05/2025	21:33:39.404	2		188.40
			2	188.40
			2	188.40
15/05/2025	21:33:17.615	50		188.42
			50	188.42
			50	188.42
15/05/2025	21:30:11.054	5		188.26
			5	188.26
			5	188.26
15/05/2025	21:28:54.473	30		188.42
			30	188.42
			30	188.42
15/05/2025	21:28:22.404	100		188.28
			100	188.28
			100	188.28
15/05/2025	21:28:11.841	10		188.46
			10	188.46
			10	188.46
15/05/2025	21:25:53.560	150		188.50
			150	188.50
			150	188.50
15/05/2025	21:25:24.853	15		188.52
			15	188.52
			15	188.52
15/05/2025	21:23:04.050	10		188.54
			10	188.54
			10	188.54
15/05/2025	21:22:23.721	15		188.72
			15	188.72
			15	188.72
15/05/2025	21:19:12.413	1		188.86
			1	188.86
			1	188.86
15/05/2025	21:12:39.983	3		188.52
			3	188.52
			3	188.52
15/05/2025	21:11:21.981	8		188.70
			8	188.70
			8	188.70
15/05/2025	21:10:50.789	5		188.76
			5	188.76
			5	188.76
15/05/2025	21:10:47.763	6		188.74
			6	188.74
			6	188.74
15/05/2025	21:08:26.653	5		188.62
			5	188.62
			5	188.62
15/05/2025	21:08:24.369	52		188.64
			52	188.64
			52	188.64
15/05/2025	21:07:55.377	1		188.76
			1	188.76
			1	188.76
15/05/2025	21:07:00.910	27		188.86
			27	188.86
			27	188.86
15/05/2025	21:05:53.065	29		188.74
			29	188.74
			29	188.74
15/05/2025	21:04:32.225	10		188.80
			10	188.80
			10	188.80
15/05/2025	21:04:28.775	4		188.80
			4	188.80
			4	188.80
15/05/2025	21:04:08.692	160		188.62
			160	188.62
			160	188.62
15/05/2025	21:00:19.695	1		188.38
			1	188.38
			1	188.38
15/05/2025	20:59:06.555	1		188.50
			1	188.50
			1	188.50
15/05/2025	20:55:51.305	25		188.46
			25	188.46
			25	188.46
15/05/2025	20:55:29.292	1		188.48
			1	188.48
			1	188.48
15/05/2025	20:55:26.356	6		188.50
			6	188.50
			6	188.50
15/05/2025	20:54:47.336	1		188.54
			1	188.54
			1	188.54
15/05/2025	20:54:32.637	28		188.34
			28	188.34
			28	188.34
15/05/2025	20:54:16.850	1		188.46
			1	188.46
			1	188.46
15/05/2025	20:53:46.747	1		188.34
			1	188.34
			1	188.34
15/05/2025	20:52:58.751	3		188.56
			3	188.56
			3	188.56
15/05/2025	20:51:55.305	1		188.50
			1	188.50
			1	188.50
15/05/2025	20:51:53.474	2		188.54
			2	188.54
			2	188.54
15/05/2025	20:50:42.545	28		188.42
			28	188.42
			22	188.42
			6	188.42
15/05/2025	20:50:18.305	32		188.68
			32	188.68
			32	188.68
15/05/2025	20:49:12.185	3		188.40
			3	188.40
			3	188.40
15/05/2025	20:49:03.122	1		188.60
			1	188.60
			1	188.60
15/05/2025	20:48:10.180	1		188.62
			1	188.62
			1	188.62
15/05/2025	20:46:44.905	1		188.58
			1	188.58
			1	188.58
15/05/2025	20:45:34.754	1		188.78
			1	188.78
			1	188.78
15/05/2025	20:45:20.121	1		188.72
			1	188.72
			1	188.72
15/05/2025	20:45:08.395	1		188.76
			1	188.76
			1	188.76
15/05/2025	20:43:28.755	1		188.88
			1	188.88
			1	188.88
15/05/2025	20:42:27.347	6		188.72
			6	188.72
			6	188.72
15/05/2025	20:41:14.074	6		188.88
			6	188.88
			6	188.88
15/05/2025	20:40:40.884	6		188.76
			6	188.76
			6	188.76
15/05/2025	20:39:13.230	1		188.74
			1	188.74
			1	188.74
15/05/2025	20:38:36.337	4		188.74
			4	188.74
			4	188.74
15/05/2025	20:38:21.840	8		188.92
			8	188.92
			8	188.92
15/05/2025	20:37:17.672	5		188.96
			5	188.96
			5	188.96
15/05/2025	20:36:47.931	1		189.06
			1	189.06
			1	189.06
15/05/2025	20:35:52.218	80		189.00
			60	189.00
			15	189.00
			5	189.00
			80	189.00
15/05/2025	20:33:35.055	1		188.84
			1	188.84
			1	188.84
15/05/2025	20:33:29.100	7		188.86
			7	188.86
			7	188.86
15/05/2025	20:31:53.615	2		188.86
			2	188.86
			2	188.86
15/05/2025	20:29:32.508	3		188.42
			3	188.42
			3	188.42
15/05/2025	20:29:11.978	1		188.54
			1	188.54
			1	188.54
15/05/2025	20:28:57.544	19		188.48
			19	188.48
			19	188.48
15/05/2025	20:27:35.265	8		188.54
			8	188.54
			8	188.54
15/05/2025	20:27:17.151	27		188.54
			27	188.54
			27	188.54
15/05/2025	20:24:37.643	341		188.30
			341	188.30
			341	188.30
15/05/2025	20:24:11.922	100		188.16
			100	188.16
			100	188.16
15/05/2025	20:24:09.490	100		188.24
			100	188.24
			100	188.24
15/05/2025	20:22:22.915	100		188.30
			100	188.30
			100	188.30
15/05/2025	20:22:02.897	50		188.34
			50	188.34
			50	188.34
15/05/2025	20:20:38.568	1		188.30
			1	188.30
			1	188.30
15/05/2025	20:20:03.824	100		188.36
			100	188.36
			100	188.36
15/05/2025	20:18:22.312	7		188.40
			7	188.40
			7	188.40
15/05/2025	20:17:36.703	300		188.50
			300	188.50
			300	188.50
15/05/2025	20:17:31.647	2		188.54
			2	188.54
			2	188.54
15/05/2025	20:16:41.987	3		188.52
			3	188.52
			3	188.52
15/05/2025	20:15:19.799	1		188.60
			1	188.60
			1	188.60
15/05/2025	20:15:16.175	3		188.60
			3	188.60
			3	188.60
15/05/2025	20:14:37.719	1		188.60
			1	188.60
			1	188.60
15/05/2025	20:14:13.736	65		188.74
			65	188.74
			65	188.74
15/05/2025	20:13:56.583	22		188.62
			22	188.62
			22	188.62
15/05/2025	20:13:55.530	100		188.60
			100	188.60
			100	188.60
15/05/2025	20:13:20.721	1		188.56
			1	188.56
			1	188.56
15/05/2025	20:11:44.612	3		188.56
			3	188.56
			3	188.56
15/05/2025	20:11:17.634	1		188.70
			1	188.70
			1	188.70
15/05/2025	20:08:38.136	34		188.86
			34	188.86
			34	188.86
15/05/2025	20:06:08.247	52		188.66
			52	188.66
			52	188.66
15/05/2025	20:03:07.070	1		189.10
			1	189.10
			1	189.10
15/05/2025	20:02:21.425	2		189.00
			2	189.00
			2	189.00
15/05/2025	20:02:11.316	1		188.98
			1	188.98
			1	188.98
15/05/2025	20:01:42.049	10		188.88
			10	188.88
			10	188.88
15/05/2025	20:00:37.958	29		189.04
			29	189.04
			29	189.04
15/05/2025	19:58:22.556	1		189.22
			1	189.22
			1	189.22
15/05/2025	19:56:19.888	1		189.08
			1	189.08
			1	189.08
15/05/2025	19:55:47.321	11		188.84
			11	188.84
			11	188.84
15/05/2025	19:55:47.277	35		189.00
			35	189.00
			5	189.00
			30	189.00
15/05/2025	19:54:59.419	134		189.02
			134	189.02
			134	189.02
15/05/2025	19:54:32.725	1		189.04
			1	189.04
			1	189.04
15/05/2025	19:54:16.860	1		189.18
			1	189.18
			1	189.18
15/05/2025	19:53:57.039	1		189.16
			1	189.16
			1	189.16
15/05/2025	19:53:18.270	2		189.34
			2	189.34
			2	189.34
15/05/2025	19:53:08.799	15		189.30
			15	189.30
			15	189.30
15/05/2025	19:52:41.738	10		189.34
			10	189.34
			10	189.34
15/05/2025	19:52:32.063	2		189.20
			2	189.20
			2	189.20
15/05/2025	19:52:03.168	28		189.38
			28	189.38
			28	189.38
15/05/2025	19:50:52.866	20		189.46
			20	189.46
			20	189.46
15/05/2025	19:49:19.254	3		189.28
			3	189.28
			3	189.28
15/05/2025	19:49:05.038	10		189.48
			10	189.48
			10	189.48
15/05/2025	19:48:42.904	6		189.34
			6	189.34
			6	189.34
15/05/2025	19:46:58.763	6		189.54
			6	189.54
			6	189.54
15/05/2025	19:46:04.527	1		189.74
			1	189.74
			1	189.74
15/05/2025	19:45:22.654	1		189.76
			1	189.76
			1	189.76
15/05/2025	19:45:04.519	124		189.60
			124	189.60
			124	189.60
15/05/2025	19:44:07.170	1		189.62
			1	189.62
			1	189.62
15/05/2025	19:43:59.921	3		189.60
			3	189.60
			3	189.60
15/05/2025	19:43:41.399	1		189.76
			1	189.76
			1	189.76
15/05/2025	19:42:11.164	1		189.74
			1	189.74
			1	189.74
15/05/2025	19:41:12.651	10		189.48
			10	189.48
			10	189.48
15/05/2025	19:38:25.537	7		189.56
			7	189.56
			7	189.56
15/05/2025	19:35:52.490	1		189.46
			1	189.46
			1	189.46
15/05/2025	19:35:04.907	2		189.46
			2	189.46
			2	189.46
15/05/2025	19:34:54.935	5		189.48
			5	189.48
			5	189.48
15/05/2025	19:33:32.225	42		189.52
			42	189.52
			42	189.52
15/05/2025	19:32:57.211	8		189.70
			8	189.70
			8	189.70
15/05/2025	19:31:23.091	2		189.74
			2	189.74
			2	189.74
15/05/2025	19:30:59.679	3		189.74
			3	189.74
			3	189.74
15/05/2025	19:30:42.069	10		189.60
			10	189.60
			10	189.60
15/05/2025	19:30:06.900	1		189.84
			1	189.84
			1	189.84
15/05/2025	19:29:54.037	90		189.76
			90	189.76
			90	189.76
15/05/2025	19:29:25.234	1		189.96
			1	189.96
			1	189.96
15/05/2025	19:28:05.339	1		189.76
			1	189.76
			1	189.76
15/05/2025	19:24:56.110	15		189.74
			15	189.74
			15	189.74
15/05/2025	19:22:58.200	10		189.78
			10	189.78
			10	189.78
15/05/2025	19:22:11.707	30		189.66
			30	189.66
			30	189.66
15/05/2025	19:22:09.550	1		189.64
			1	189.64
			1	189.64
15/05/2025	19:21:22.260	105		189.70
			105	189.70
			105	189.70
15/05/2025	19:19:05.566	10		189.64
			10	189.64
			10	189.64
15/05/2025	19:16:25.116	1		189.70
			1	189.70
			1	189.70
15/05/2025	19:09:02.256	9		189.64
			9	189.64
			9	189.64
15/05/2025	19:04:51.440	25		189.48
			25	189.48
			25	189.48
15/05/2025	19:04:48.156	1		189.62
			1	189.62
			1	189.62
15/05/2025	19:04:20.316	90		189.42
			90	189.42
			90	189.42
15/05/2025	19:02:54.968	25		189.50
			25	189.50
			25	189.50
15/05/2025	19:02:53.148	1		189.36
			1	189.36
			1	189.36
15/05/2025	19:01:29.237	5		189.48
			5	189.48
			5	189.48
15/05/2025	19:01:21.174	207		189.46
			207	189.46
			207	189.46
15/05/2025	19:01:11.315	15		189.46
			15	189.46
			15	189.46
15/05/2025	19:00:01.510	71		189.72
			71	189.72
			71	189.72
15/05/2025	18:56:10.862	1		189.52
			1	189.52
			1	189.52
15/05/2025	18:55:06.147	3		189.72
			3	189.72
			3	189.72
15/05/2025	18:53:59.598	150		189.60
			150	189.60
			150	189.60
15/05/2025	18:53:59.507	1		189.60
			1	189.60
			1	189.60
15/05/2025	18:53:11.977	10		189.82
			10	189.82
			10	189.82
15/05/2025	18:50:06.551	110		189.72
			110	189.72
			110	189.72
15/05/2025	18:49:15.758	2		189.72
			2	189.72
			2	189.72
15/05/2025	18:47:18.525	1		189.44
			1	189.44
			1	189.44
15/05/2025	18:45:27.104	1		189.36
			1	189.36
			1	189.36
15/05/2025	18:45:06.483	2		189.44
			2	189.44
			2	189.44
15/05/2025	18:42:08.450	1		189.20
			1	189.20
			1	189.20
15/05/2025	18:41:07.258	2		189.34
			2	189.34
			2	189.34
15/05/2025	18:40:28.973	25		189.20
			25	189.20
			25	189.20
15/05/2025	18:39:03.125	40		189.08
			40	189.08
			40	189.08
15/05/2025	18:36:09.717	20		189.06
			20	189.06
			20	189.06
15/05/2025	18:36:06.539	8		188.90
			8	188.90
			8	188.90
15/05/2025	18:35:41.080	3		189.14
			3	189.14
			3	189.14
15/05/2025	18:33:32.523	15		189.02
			15	189.02
			15	189.02
15/05/2025	18:33:22.000	4		189.06
			4	189.06
			4	189.06
15/05/2025	18:33:19.691	3		188.88
			3	188.88
			3	188.88
15/05/2025	18:32:54.350	12		189.00
			10	189.00
			12	189.00
			2	189.00
15/05/2025	18:32:40.134	6		189.20
			6	189.20
			6	189.20
15/05/2025	18:31:03.429	250		189.08
			250	189.08
			250	189.08
15/05/2025	18:29:18.059	1		189.30
			1	189.30
			1	189.30
15/05/2025	18:28:16.303	40		189.12
			40	189.12
			40	189.12
15/05/2025	18:27:25.121	2		189.12
			2	189.12
			2	189.12
15/05/2025	18:25:38.974	1		189.16
			1	189.16
			1	189.16
15/05/2025	18:25:13.473	55		189.32
			55	189.32
			55	189.32
15/05/2025	18:24:52.153	5		189.40
			5	189.40
			5	189.40
15/05/2025	18:23:15.643	40		189.32
			40	189.32
			40	189.32
15/05/2025	18:21:51.568	50		189.32
			50	189.32
			50	189.32
15/05/2025	18:19:40.497	25		189.54
			25	189.54
			25	189.54
15/05/2025	18:19:33.287	100		189.54
			100	189.54
			100	189.54
15/05/2025	18:18:48.324	8		189.50
			8	189.50
			8	189.50
15/05/2025	18:18:13.823	10		189.60
			10	189.60
			10	189.60
15/05/2025	18:16:48.897	5		189.52
			5	189.52
			5	189.52
15/05/2025	18:15:56.967	35		189.42
			35	189.42
			35	189.42
15/05/2025	18:15:11.075	1		189.54
			1	189.54
			1	189.54
15/05/2025	18:13:17.337	1		189.40
			1	189.40
			1	189.40
15/05/2025	18:09:57.088	6		189.76
			6	189.76
			6	189.76
15/05/2025	18:09:53.870	7		189.76
			7	189.76
			7	189.76
15/05/2025	18:06:12.472	228		189.34
			228	189.34
			228	189.34
15/05/2025	18:04:29.470	3		189.32
			3	189.32
			3	189.32
15/05/2025	18:04:07.989	43		189.12
			43	189.12
			43	189.12
15/05/2025	18:03:16.885	5		189.28
			5	189.28
			5	189.28
15/05/2025	18:01:13.628	1		189.50
			1	189.50
			1	189.50
15/05/2025	18:01:05.089	916		189.32
			916	189.32
			916	189.32
15/05/2025	17:59:14.999	2		189.56
			2	189.56
			2	189.56
15/05/2025	17:59:08.960	20		189.42
			20	189.42
			20	189.42
15/05/2025	17:59:05.422	2		189.56
			2	189.56
			2	189.56
15/05/2025	17:58:41.949	6		189.42
			6	189.42
			6	189.42
15/05/2025	17:58:26.902	1		189.58
			1	189.58
			1	189.58
15/05/2025	17:58:04.726	1		189.58
			1	189.58
			1	189.58
15/05/2025	17:56:23.988	3		189.56
			3	189.56
			3	189.56
15/05/2025	17:55:58.409	1		189.96
			1	189.96
			1	189.96
15/05/2025	17:55:54.786	1		189.98
			1	189.98
			1	189.98
15/05/2025	17:55:53.112	26		189.84
			26	189.84
			26	189.84
15/05/2025	17:55:25.878	6		189.82
			6	189.82
			6	189.82
15/05/2025	17:54:19.566	1		189.92
			1	189.92
			1	189.92
15/05/2025	17:53:54.286	5		189.94
			5	189.94
			5	189.94
15/05/2025	17:52:51.767	67		189.86
			67	189.86
			67	189.86
15/05/2025	17:52:11.030	17		189.96
			17	189.96
			17	189.96
15/05/2025	17:50:17.646	16		190.00
			11	190.00
			16	190.00
			5	190.00
15/05/2025	17:50:16.921	1		190.02
			1	190.02
			1	190.02
15/05/2025	17:50:14.751	13		190.06
			13	190.06
			13	190.06
15/05/2025	17:49:36.393	20		190.28
			20	190.28
			20	190.28
15/05/2025	17:48:39.454	25		190.22
			25	190.22
			25	190.22
15/05/2025	17:48:08.446	80		190.12
			80	190.12
			80	190.12
15/05/2025	17:47:46.447	25		190.12
			25	190.12
			25	190.12
15/05/2025	17:47:18.354	300		190.10
			300	190.10
			300	190.10
15/05/2025	17:45:53.279	105		190.50
			105	190.50
			105	190.50
15/05/2025	17:45:31.482	140		190.46
			140	190.46
			140	190.46
15/05/2025	17:45:25.866	1		190.40
			1	190.40
			1	190.40
15/05/2025	17:45:20.257	26		190.56
			26	190.56
			26	190.56
15/05/2025	17:44:46.354	50		190.44
			50	190.44
			50	190.44
15/05/2025	17:44:30.823	1		190.44
			1	190.44
			1	190.44
15/05/2025	17:44:26.778	6		190.40
			6	190.40
			6	190.40
15/05/2025	17:44:16.333	2		190.40
			2	190.40
			2	190.40
15/05/2025	17:41:53.439	34		190.06
			34	190.06
			34	190.06
15/05/2025	17:41:44.731	5		190.18
			5	190.18
			5	190.18
15/05/2025	17:40:28.242	95		190.06
			95	190.06
			95	190.06
15/05/2025	17:40:01.537	1 500		190.06
			1 500	190.06
			1 500	190.06
15/05/2025	17:39:44.774	40		189.96
			40	189.96
			40	189.96
15/05/2025	17:38:55.241	1 500		190.06
			1 500	190.06
			1 500	190.06
15/05/2025	17:38:51.321	15		190.02
			15	190.02
			15	190.02
15/05/2025	17:38:28.338	4		190.04
			4	190.04
			4	190.04
15/05/2025	17:37:26.469	30		190.00
			30	190.00
			30	190.00
15/05/2025	17:37:21.252	15		189.84
			15	189.84
			15	189.84
15/05/2025	17:36:41.826	405		190.06
			405	190.06
			405	190.06
15/05/2025	17:36:26.484	1 500		190.06
			1 500	190.06
			1 500	190.06
15/05/2025	17:36:16.763	318		190.22
			318	190.22
			318	190.22
15/05/2025	17:36:07.898	77		190.20
			77	190.20
			63	190.20
			14	190.20
15/05/2025	17:36:04.756	6		190.08
			6	190.08
			6	190.08
15/05/2025	17:35:12.144	3		189.92
			3	189.92
			3	189.92
15/05/2025	17:34:44.728	13		189.88
			13	189.88
			13	189.88
15/05/2025	17:34:37.419	318		189.88
			318	189.88
			318	189.88
15/05/2025	17:34:10.605	3		189.76
			3	189.76
			3	189.76
15/05/2025	17:33:22.630	1		189.90
			1	189.90
			1	189.90
15/05/2025	17:33:06.419	10		190.04
			10	190.04
			10	190.04
15/05/2025	17:33:00.224	15		189.84
			15	189.84
			15	189.84
15/05/2025	17:32:52.718	18		189.82
			18	189.82
			18	189.82
15/05/2025	17:32:43.554	15		189.98
			15	189.98
			15	189.98
15/05/2025	17:32:41.659	1		190.00
			1	190.00
			1	190.00
15/05/2025	17:32:33.498	1		189.88
			1	189.88
			1	189.88
15/05/2025	17:31:56.876	7		189.98
			7	189.98
			7	189.98
15/05/2025	17:31:40.585	4		189.88
			4	189.88
			4	189.88
15/05/2025	17:30:24.415	240		189.92
			240	189.92
			240	189.92
15/05/2025	17:30:22.212	2		190.06
			2	190.06
			2	190.06
15/05/2025	17:27:15.431	14		189.88
			14	189.88
			14	189.88
15/05/2025	17:27:01.373	35		189.96
			35	189.96
			35	189.96
15/05/2025	17:26:11.785	35		189.98
			35	189.98
			35	189.98
15/05/2025	17:25:56.415	50		189.88
			50	189.88
			50	189.88
15/05/2025	17:25:52.663	11		189.98
			11	189.98
			11	189.98
15/05/2025	17:25:43.660	2		189.92
			2	189.92
			2	189.92
15/05/2025	17:25:26.245	1		190.02
			1	190.02
			1	190.02
15/05/2025	17:25:02.779	5		190.00
			5	190.00
			5	190.00
15/05/2025	17:24:38.140	4		189.92
			4	189.92
			4	189.92
15/05/2025	17:24:25.650	1		189.98
			1	189.98
			1	189.98
15/05/2025	17:24:22.120	518		190.00
			50	190.00
			108	190.00
			518	190.00
			263	190.00
			5	190.00
			2	190.00
			90	190.00
15/05/2025	17:24:21.454	1 805		190.00
			155	190.00
			500	190.00
			150	190.00
			1 500	190.00
			1 305	190.00
15/05/2025	17:24:19.327	1 500		190.00
			1 000	190.00
			15	190.00
			1 500	190.00
			432	190.00
			3	190.00
			50	190.00
15/05/2025	17:24:12.504	100		189.90
			100	189.90
			100	189.90
15/05/2025	17:24:06.301	10		189.88
			10	189.88
			10	189.88
15/05/2025	17:23:57.372	1		189.86
			1	189.86
			1	189.86
15/05/2025	17:22:40.362	27		189.70
			27	189.70
			27	189.70
15/05/2025	17:21:09.893	30		189.50
			20	189.50
			10	189.50
			30	189.50
15/05/2025	17:21:01.579	15		189.42
			15	189.42
			15	189.42
15/05/2025	17:20:36.385	5		189.50
			5	189.50
			5	189.50
15/05/2025	17:20:34.602	6		189.52
			6	189.52
			6	189.52
15/05/2025	17:20:26.898	13		189.48
			13	189.48
			13	189.48
15/05/2025	17:20:09.262	3		189.48
			3	189.48
			3	189.48
15/05/2025	17:19:06.683	18		189.30
			18	189.30
			18	189.30
15/05/2025	17:18:23.352	10		189.38
			10	189.38
			10	189.38
15/05/2025	17:17:58.634	25		189.42
			25	189.42
			25	189.42
15/05/2025	17:17:42.350	2		189.30
			2	189.30
			2	189.30
15/05/2025	17:17:39.588	15		189.38
			15	189.38
			15	189.38
15/05/2025	17:17:02.456	1 200		189.26
			1 200	189.26
			1 200	189.26
15/05/2025	17:16:52.377	100		189.22
			100	189.22
			100	189.22
15/05/2025	17:16:30.648	10		189.30
			10	189.30
			10	189.30
15/05/2025	17:16:15.166	1 200		189.28
			1 200	189.28
			1 200	189.28
15/05/2025	17:15:26.216	1		189.18
			1	189.18
			1	189.18
15/05/2025	17:15:10.248	5		189.12
			5	189.12
			5	189.12
15/05/2025	17:15:01.668	3		189.12
			3	189.12
			3	189.12
15/05/2025	17:14:11.755	14		189.24
			14	189.24
			14	189.24
15/05/2025	17:14:10.965	126		189.18
			126	189.18
			126	189.18
15/05/2025	17:13:58.188	501		189.28
			501	189.28
			501	189.28
15/05/2025	17:13:55.992	27		189.30
			27	189.30
			27	189.30
15/05/2025	17:13:04.677	500		189.40
			500	189.40
			500	189.40
15/05/2025	17:12:39.536	10		189.34
			10	189.34
			10	189.34
15/05/2025	17:12:12.468	1		189.34
			1	189.34
			1	189.34
15/05/2025	17:12:05.748	21		189.36
			21	189.36
			21	189.36
15/05/2025	17:11:38.486	509		189.30
			509	189.30
			509	189.30
15/05/2025	17:11:31.299	1		189.30
			1	189.30
			1	189.30
15/05/2025	17:11:05.453	500		189.40
			500	189.40
			500	189.40
15/05/2025	17:10:18.840	1		189.20
			1	189.20
			1	189.20
15/05/2025	17:08:48.568	200		189.22
			200	189.22
			200	189.22
15/05/2025	17:07:56.420	60		189.14
			60	189.14
			60	189.14
15/05/2025	17:06:08.944	900		189.20
			900	189.20
			900	189.20
15/05/2025	17:06:02.742	169		189.22
			169	189.22
			169	189.22
15/05/2025	17:05:05.852	4		189.24
			4	189.24
			4	189.24
15/05/2025	17:05:02.025	2		189.24
			2	189.24
			2	189.24
15/05/2025	17:04:47.441	25		189.18
			25	189.18
			25	189.18
15/05/2025	17:04:21.676	1		189.34
			1	189.34
			1	189.34
15/05/2025	17:04:12.918	1		189.28
			1	189.28
			1	189.28
15/05/2025	17:03:05.621	6		188.90
			6	188.90
			6	188.90
15/05/2025	17:00:43.191	1		189.38
			1	189.38
			1	189.38

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: 1 677.50
Ask: 1 680.00
Volume: 86 425
+5.13%

Top 5 Turnover

Realtime Quotes
Last Update:
15/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice