Tradegate Exchange

Apple Inc.

1682

1357

169.70

Date	Time	Volume	Order Volume	Price
13/06/2025	21:59:29.268	43		169.70
			43	169.70
			43	169.70
13/06/2025	21:58:51.748	25		169.72
			25	169.72
			25	169.72
13/06/2025	21:58:49.053	10		169.72
			10	169.72
			10	169.72
13/06/2025	21:58:27.242	17		169.64
			17	169.64
			17	169.64
13/06/2025	21:57:50.921	42		169.64
			42	169.64
			42	169.64
13/06/2025	21:57:19.559	10		169.70
			10	169.70
			10	169.70
13/06/2025	21:57:11.333	11		169.72
			11	169.72
			11	169.72
13/06/2025	21:56:49.871	6		169.84
			6	169.84
			6	169.84
13/06/2025	21:56:00.491	6		169.64
			6	169.64
			6	169.64
13/06/2025	21:55:43.336	5		169.78
			5	169.78
			5	169.78
13/06/2025	21:55:00.296	348		169.80
			348	169.80
			135	169.80
			213	169.80
13/06/2025	21:54:18.381	20		169.76
			20	169.76
			20	169.76
13/06/2025	21:53:41.576	25		169.64
			25	169.64
			25	169.64
13/06/2025	21:53:18.360	4		169.70
			4	169.70
			4	169.70
13/06/2025	21:52:31.583	100		169.84
			100	169.84
			100	169.84
13/06/2025	21:51:36.932	50		169.84
			50	169.84
			50	169.84
13/06/2025	21:51:16.416	6		169.92
			6	169.92
			6	169.92
13/06/2025	21:51:14.557	2		169.94
			2	169.94
			2	169.94
13/06/2025	21:49:31.930	343		169.96
			343	169.96
			343	169.96
13/06/2025	21:48:29.265	1		169.78
			1	169.78
			1	169.78
13/06/2025	21:47:55.075	105		169.68
			100	169.68
			5	169.68
			105	169.68
13/06/2025	21:46:26.512	2		169.62
			2	169.62
			2	169.62
13/06/2025	21:45:20.778	4		169.70
			4	169.70
			4	169.70
13/06/2025	21:45:08.218	140		169.80
			100	169.80
			140	169.80
			40	169.80
13/06/2025	21:43:46.316	10		169.88
			10	169.88
			10	169.88
13/06/2025	21:42:46.146	977		169.94
			977	169.94
			977	169.94
13/06/2025	21:42:07.458	3		170.00
			3	170.00
			3	170.00
13/06/2025	21:41:44.458	20		170.12
			20	170.12
			20	170.12
13/06/2025	21:34:56.853	1		170.04
			1	170.04
			1	170.04
13/06/2025	21:33:40.739	2		169.94
			2	169.94
			2	169.94
13/06/2025	21:31:32.879	11		170.10
			11	170.10
			11	170.10
13/06/2025	21:29:57.561	3		170.10
			3	170.10
			3	170.10
13/06/2025	21:26:34.726	10		170.02
			10	170.02
			10	170.02
13/06/2025	21:25:41.654	133		170.00
			75	170.00
			133	170.00
			38	170.00
			20	170.00
13/06/2025	21:25:22.999	4		170.02
			4	170.02
			4	170.02
13/06/2025	21:23:59.368	20		170.20
			20	170.20
			20	170.20
13/06/2025	21:22:35.688	20		170.14
			20	170.14
			20	170.14
13/06/2025	21:21:08.987	29		170.42
			29	170.42
			29	170.42
13/06/2025	21:17:07.901	10		170.16
			10	170.16
			10	170.16
13/06/2025	21:15:32.011	33		170.20
			33	170.20
			33	170.20
13/06/2025	21:14:25.276	50		170.12
			50	170.12
			50	170.12
13/06/2025	21:13:55.368	6		170.18
			6	170.18
			6	170.18
13/06/2025	21:06:34.176	5		170.14
			5	170.14
			5	170.14
13/06/2025	21:05:19.467	8		170.10
			8	170.10
			8	170.10
13/06/2025	21:05:12.676	20		170.06
			20	170.06
			20	170.06
13/06/2025	21:05:08.210	114		170.16
			114	170.16
			114	170.16
13/06/2025	21:04:18.918	21		170.18
			21	170.18
			21	170.18
13/06/2025	21:02:49.768	5		169.96
			5	169.96
			5	169.96
13/06/2025	21:02:38.576	5		170.02
			5	170.02
			5	170.02
13/06/2025	21:02:12.299	10		170.00
			10	170.00
			10	170.00
13/06/2025	20:58:32.729	12		170.02
			12	170.02
			12	170.02
13/06/2025	20:57:09.243	8		170.16
			8	170.16
			8	170.16
13/06/2025	20:57:05.377	3		170.06
			3	170.06
			3	170.06
13/06/2025	20:56:32.182	1		170.18
			1	170.18
			1	170.18
13/06/2025	20:55:36.350	30		170.14
			30	170.14
			30	170.14
13/06/2025	20:54:24.383	3		170.00
			3	170.00
			3	170.00
13/06/2025	20:53:25.891	1		169.96
			1	169.96
			1	169.96
13/06/2025	20:53:13.005	1		169.96
			1	169.96
			1	169.96
13/06/2025	20:52:13.929	6		170.04
			6	170.04
			6	170.04
13/06/2025	20:51:07.996	4		169.76
			4	169.76
			4	169.76
13/06/2025	20:50:52.868	80		169.72
			80	169.72
			80	169.72
13/06/2025	20:50:52.276	20		169.84
			20	169.84
			20	169.84
13/06/2025	20:49:12.907	1		169.88
			1	169.88
			1	169.88
13/06/2025	20:48:58.885	11		169.90
			11	169.90
			11	169.90
13/06/2025	20:48:53.866	1		169.98
			1	169.98
			1	169.98
13/06/2025	20:48:17.943	1		170.02
			1	170.02
			1	170.02
13/06/2025	20:48:07.874	1		169.96
			1	169.96
			1	169.96
13/06/2025	20:46:27.435	3		170.04
			3	170.04
			3	170.04
13/06/2025	20:45:55.769	20		170.12
			20	170.12
			20	170.12
13/06/2025	20:45:16.154	65		170.00
			65	170.00
			65	170.00
13/06/2025	20:44:43.596	2		169.98
			2	169.98
			2	169.98
13/06/2025	20:44:15.314	1		169.98
			1	169.98
			1	169.98
13/06/2025	20:44:02.849	4		169.88
			4	169.88
			4	169.88
13/06/2025	20:43:51.583	1		169.98
			1	169.98
			1	169.98
13/06/2025	20:43:33.161	1		169.96
			1	169.96
			1	169.96
13/06/2025	20:41:14.489	6		169.90
			6	169.90
			6	169.90
13/06/2025	20:40:08.873	1		169.80
			1	169.80
			1	169.80
13/06/2025	20:39:11.719	10		169.74
			10	169.74
			10	169.74
13/06/2025	20:39:11.100	3		169.74
			3	169.74
			3	169.74
13/06/2025	20:38:47.831	3		169.76
			3	169.76
			3	169.76
13/06/2025	20:37:56.237	12		169.78
			12	169.78
			12	169.78
13/06/2025	20:37:18.383	2		169.94
			2	169.94
			2	169.94
13/06/2025	20:36:59.008	72		169.74
			72	169.74
			72	169.74
13/06/2025	20:36:26.172	1		169.78
			1	169.78
			1	169.78
13/06/2025	20:36:10.541	10		169.84
			10	169.84
			10	169.84
13/06/2025	20:35:56.492	1		169.80
			1	169.80
			1	169.80
13/06/2025	20:35:42.672	135		169.78
			135	169.78
			135	169.78
13/06/2025	20:35:18.745	40		169.74
			40	169.74
			40	169.74
13/06/2025	20:35:04.864	1		169.70
			1	169.70
			1	169.70
13/06/2025	20:34:01.548	100		169.70
			100	169.70
			100	169.70
13/06/2025	20:33:59.924	125		169.74
			125	169.74
			125	169.74
13/06/2025	20:33:54.100	160		169.76
			160	169.76
			160	169.76
13/06/2025	20:33:51.860	3		169.84
			3	169.84
			3	169.84
13/06/2025	20:33:40.189	68		169.78
			68	169.78
			68	169.78
13/06/2025	20:32:54.642	200		169.80
			200	169.80
			200	169.80
13/06/2025	20:32:48.837	6		169.90
			6	169.90
			6	169.90
13/06/2025	20:32:46.718	1		169.82
			1	169.82
			1	169.82
13/06/2025	20:32:16.868	15		169.82
			15	169.82
			15	169.82
13/06/2025	20:31:34.964	1		169.94
			1	169.94
			1	169.94
13/06/2025	20:31:33.179	5		169.94
			5	169.94
			5	169.94
13/06/2025	20:31:31.037	1		169.96
			1	169.96
			1	169.96
13/06/2025	20:31:07.308	556		170.00
			200	170.00
			15	170.00
			50	170.00
			40	170.00
			556	170.00
			20	170.00
			200	170.00
			31	170.00
13/06/2025	20:31:06.534	224		169.96
			2	169.96
			6	169.96
			224	169.96
			6	169.96
			60	169.96
			60	169.96
			30	169.96
			4	169.96
			50	169.96
			6	169.96
13/06/2025	20:30:57.722	3		169.96
			1	169.96
			3	169.96
			2	169.96
13/06/2025	20:30:55.611	1		170.04
			1	170.04
			1	170.04
13/06/2025	20:30:42.225	1		170.10
			1	170.10
			1	170.10
13/06/2025	20:30:13.676	1 000		170.02
			1 000	170.02
			1 000	170.02
13/06/2025	20:29:48.295	253		170.04
			253	170.04
			253	170.04
13/06/2025	20:28:59.248	60		170.16
			60	170.16
			60	170.16
13/06/2025	20:28:46.910	420		170.12
			420	170.12
			420	170.12
13/06/2025	20:28:14.519	100		170.14
			100	170.14
			100	170.14
13/06/2025	20:27:39.904	11		170.02
			11	170.02
			11	170.02
13/06/2025	20:26:16.710	20		170.40
			20	170.40
			20	170.40
13/06/2025	20:26:15.943	10		170.30
			10	170.30
			10	170.30
13/06/2025	20:25:06.798	2		170.38
			2	170.38
			2	170.38
13/06/2025	20:24:03.198	30		170.38
			30	170.38
			30	170.38
13/06/2025	20:23:48.099	1		170.34
			1	170.34
			1	170.34
13/06/2025	20:22:35.269	8		170.28
			8	170.28
			8	170.28
13/06/2025	20:18:54.111	1		170.38
			1	170.38
			1	170.38
13/06/2025	20:18:19.114	15		170.22
			15	170.22
			15	170.22
13/06/2025	20:18:06.227	13		170.32
			13	170.32
			13	170.32
13/06/2025	20:15:29.273	33		170.04
			33	170.04
			33	170.04
13/06/2025	20:15:27.573	59		170.02
			59	170.02
			59	170.02
13/06/2025	20:15:02.735	23		170.34
			23	170.34
			23	170.34
13/06/2025	20:13:54.750	4		170.36
			4	170.36
			4	170.36
13/06/2025	20:13:41.396	1		170.38
			1	170.38
			1	170.38
13/06/2025	20:12:38.595	1		170.36
			1	170.36
			1	170.36
13/06/2025	20:11:04.868	10		170.18
			10	170.18
			10	170.18
13/06/2025	20:10:29.669	1		170.20
			1	170.20
			1	170.20
13/06/2025	20:10:15.395	30		170.26
			30	170.26
			30	170.26
13/06/2025	20:09:29.470	6		170.36
			6	170.36
			6	170.36
13/06/2025	20:09:14.884	1		170.38
			1	170.38
			1	170.38
13/06/2025	20:09:08.923	100		170.40
			100	170.40
			100	170.40
13/06/2025	20:08:53.690	208		170.46
			208	170.46
			208	170.46
13/06/2025	20:08:53.144	1		170.46
			1	170.46
			1	170.46
13/06/2025	20:07:55.413	7		170.54
			7	170.54
			7	170.54
13/06/2025	20:07:22.652	3		170.54
			3	170.54
			3	170.54
13/06/2025	20:06:47.429	1		170.68
			1	170.68
			1	170.68
13/06/2025	20:06:23.358	12		170.72
			12	170.72
			12	170.72
13/06/2025	20:05:05.982	1		170.86
			1	170.86
			1	170.86
13/06/2025	20:05:02.704	206		170.68
			206	170.68
			206	170.68
13/06/2025	20:04:03.262	20		170.82
			20	170.82
			20	170.82
13/06/2025	20:03:12.287	1		170.92
			1	170.92
			1	170.92
13/06/2025	20:02:22.194	1		171.00
			1	171.00
			1	171.00
13/06/2025	20:01:59.030	3		171.12
			3	171.12
			3	171.12
13/06/2025	20:00:19.328	1		171.10
			1	171.10
			1	171.10
13/06/2025	19:58:54.874	5		171.12
			5	171.12
			5	171.12
13/06/2025	19:55:55.427	6		171.12
			6	171.12
			6	171.12
13/06/2025	19:53:27.777	70		171.22
			70	171.22
			70	171.22
13/06/2025	19:47:52.228	5		171.18
			5	171.18
			5	171.18
13/06/2025	19:47:46.195	1		171.20
			1	171.20
			1	171.20
13/06/2025	19:47:40.007	3		171.18
			3	171.18
			3	171.18
13/06/2025	19:47:09.751	5		171.22
			5	171.22
			5	171.22
13/06/2025	19:45:32.137	12		171.12
			12	171.12
			12	171.12
13/06/2025	19:42:18.437	500		171.00
			500	171.00
			500	171.00
13/06/2025	19:40:46.799	1 500		171.00
			1 500	171.00
			1 500	171.00
13/06/2025	19:39:43.933	3		170.98
			3	170.98
			3	170.98
13/06/2025	19:39:15.219	60		170.84
			60	170.84
			60	170.84
13/06/2025	19:34:06.812	7		171.08
			7	171.08
			7	171.08
13/06/2025	19:33:57.833	10		171.10
			10	171.10
			10	171.10
13/06/2025	19:33:29.116	1		171.10
			1	171.10
			1	171.10
13/06/2025	19:31:47.552	1		170.98
			1	170.98
			1	170.98
13/06/2025	19:31:14.736	7		170.86
			7	170.86
			7	170.86
13/06/2025	19:31:09.256	11		170.84
			11	170.84
			11	170.84
13/06/2025	19:27:25.605	3		171.00
			3	171.00
			3	171.00
13/06/2025	19:27:03.681	11		171.04
			11	171.04
			11	171.04
13/06/2025	19:26:26.876	1		171.02
			1	171.02
			1	171.02
13/06/2025	19:24:55.574	1		171.12
			1	171.12
			1	171.12
13/06/2025	19:24:50.026	10		171.04
			10	171.04
			10	171.04
13/06/2025	19:24:42.587	3		171.04
			3	171.04
			3	171.04
13/06/2025	19:24:35.840	1		171.16
			1	171.16
			1	171.16
13/06/2025	19:23:34.795	11		171.02
			11	171.02
			11	171.02
13/06/2025	19:22:19.266	115		171.00
			115	171.00
			115	171.00
13/06/2025	19:22:11.763	10		171.00
			10	171.00
			10	171.00
13/06/2025	19:20:55.485	1		170.86
			1	170.86
			1	170.86
13/06/2025	19:19:55.210	78		170.74
			78	170.74
			78	170.74
13/06/2025	19:18:00.675	2		170.76
			2	170.76
			2	170.76
13/06/2025	19:17:36.314	2		170.68
			2	170.68
			2	170.68
13/06/2025	19:13:49.750	1		170.96
			1	170.96
			1	170.96
13/06/2025	19:12:28.000	18		170.70
			18	170.70
			18	170.70
13/06/2025	19:10:27.191	10		170.70
			10	170.70
			10	170.70
13/06/2025	19:10:19.330	5		170.78
			5	170.78
			5	170.78
13/06/2025	19:10:14.826	180		170.78
			180	170.78
			180	170.78
13/06/2025	19:08:39.471	15		170.90
			15	170.90
			15	170.90
13/06/2025	19:07:07.877	5		170.90
			5	170.90
			5	170.90
13/06/2025	19:06:28.973	2		170.84
			2	170.84
			2	170.84
13/06/2025	19:05:00.717	5		170.74
			5	170.74
			5	170.74
13/06/2025	19:04:41.462	1		170.88
			1	170.88
			1	170.88
13/06/2025	19:03:57.681	1		170.82
			1	170.82
			1	170.82
13/06/2025	19:02:48.685	2		170.86
			2	170.86
			2	170.86
13/06/2025	19:01:39.354	37		170.86
			37	170.86
			37	170.86
13/06/2025	19:00:37.884	3		170.84
			3	170.84
			3	170.84
13/06/2025	19:00:08.496	1		170.94
			1	170.94
			1	170.94
13/06/2025	18:59:02.033	59		170.92
			59	170.92
			59	170.92
13/06/2025	18:58:43.637	11		170.90
			11	170.90
			11	170.90
13/06/2025	18:55:34.132	1		170.86
			1	170.86
			1	170.86
13/06/2025	18:54:16.988	4		170.76
			4	170.76
			4	170.76
13/06/2025	18:54:03.861	800		170.80
			800	170.80
			800	170.80
13/06/2025	18:53:37.268	1		170.82
			1	170.82
			1	170.82
13/06/2025	18:50:56.951	2		170.60
			2	170.60
			2	170.60
13/06/2025	18:50:23.557	18		170.66
			18	170.66
			18	170.66
13/06/2025	18:49:28.985	50		170.56
			50	170.56
			50	170.56
13/06/2025	18:49:01.411	2		170.64
			2	170.64
			2	170.64
13/06/2025	18:48:26.509	2		170.62
			2	170.62
			2	170.62
13/06/2025	18:47:48.340	2		170.66
			2	170.66
			2	170.66
13/06/2025	18:47:32.350	40		170.72
			40	170.72
			40	170.72
13/06/2025	18:47:31.933	2		170.62
			2	170.62
			2	170.62
13/06/2025	18:46:20.573	1		170.72
			1	170.72
			1	170.72
13/06/2025	18:45:59.128	2		170.58
			2	170.58
			2	170.58
13/06/2025	18:44:38.807	3		170.56
			3	170.56
			3	170.56
13/06/2025	18:44:16.065	1		170.62
			1	170.62
			1	170.62
13/06/2025	18:43:26.471	29		170.70
			29	170.70
			29	170.70
13/06/2025	18:43:25.950	75		170.62
			75	170.62
			75	170.62
13/06/2025	18:43:10.553	1		170.70
			1	170.70
			1	170.70
13/06/2025	18:42:11.885	3		170.76
			3	170.76
			3	170.76
13/06/2025	18:40:19.199	30		170.60
			30	170.60
			30	170.60
13/06/2025	18:39:13.490	6		170.60
			6	170.60
			6	170.60
13/06/2025	18:39:09.615	2		170.58
			2	170.58
			2	170.58
13/06/2025	18:37:23.981	20		170.64
			20	170.64
			20	170.64
13/06/2025	18:36:35.003	2		170.70
			2	170.70
			2	170.70
13/06/2025	18:35:38.652	3		170.66
			3	170.66
			3	170.66
13/06/2025	18:35:32.510	2		170.72
			2	170.72
			2	170.72
13/06/2025	18:33:57.324	26		170.66
			26	170.66
			26	170.66
13/06/2025	18:32:47.122	250		170.58
			250	170.58
			250	170.58
13/06/2025	18:32:20.699	141		170.50
			100	170.50
			141	170.50
			41	170.50
13/06/2025	18:31:28.032	25		170.60
			25	170.60
			25	170.60
13/06/2025	18:31:26.341	20		170.70
			20	170.70
			20	170.70
13/06/2025	18:30:53.512	25		170.62
			25	170.62
			25	170.62
13/06/2025	18:30:31.487	51		170.70
			51	170.70
			51	170.70
13/06/2025	18:30:03.580	30		170.68
			30	170.68
			30	170.68
13/06/2025	18:29:59.199	10		170.68
			10	170.68
			10	170.68
13/06/2025	18:29:48.504	17		170.54
			17	170.54
			17	170.54
13/06/2025	18:29:39.402	99		170.70
			99	170.70
			99	170.70
13/06/2025	18:28:23.027	200		170.84
			200	170.84
			200	170.84
13/06/2025	18:27:36.214	60		171.04
			60	171.04
			60	171.04
13/06/2025	18:27:11.886	48		171.00
			48	171.00
			48	171.00
13/06/2025	18:26:48.327	2		171.08
			2	171.08
			2	171.08
13/06/2025	18:26:19.301	30		171.10
			30	171.10
			30	171.10
13/06/2025	18:25:55.829	72		171.18
			72	171.18
			72	171.18
13/06/2025	18:23:01.240	10		171.20
			10	171.20
			10	171.20
13/06/2025	18:21:09.588	4		171.24
			4	171.24
			4	171.24
13/06/2025	18:20:26.738	40		171.30
			40	171.30
			40	171.30
13/06/2025	18:18:28.577	16		171.28
			16	171.28
			16	171.28
13/06/2025	18:17:50.366	17		171.18
			17	171.18
			17	171.18
13/06/2025	18:17:34.574	3		171.30
			3	171.30
			3	171.30
13/06/2025	18:15:46.714	1		171.34
			1	171.34
			1	171.34
13/06/2025	18:14:49.469	10		171.28
			10	171.28
			10	171.28
13/06/2025	18:12:24.848	10		171.36
			10	171.36
			10	171.36
13/06/2025	18:12:14.574	6		171.40
			6	171.40
			6	171.40
13/06/2025	18:11:13.762	3		171.36
			3	171.36
			3	171.36
13/06/2025	18:10:52.323	1		171.34
			1	171.34
			1	171.34
13/06/2025	18:10:02.299	1		171.24
			1	171.24
			1	171.24
13/06/2025	18:09:44.314	1		171.34
			1	171.34
			1	171.34
13/06/2025	18:09:18.949	18		171.34
			18	171.34
			18	171.34
13/06/2025	18:09:02.522	3		171.32
			3	171.32
			3	171.32
13/06/2025	18:08:13.726	1		171.36
			1	171.36
			1	171.36
13/06/2025	18:07:18.231	10		171.20
			10	171.20
			10	171.20
13/06/2025	18:06:49.165	3		171.12
			3	171.12
			3	171.12
13/06/2025	18:06:06.881	10		171.00
			10	171.00
			10	171.00
13/06/2025	18:05:52.426	150		170.98
			150	170.98
			150	170.98
13/06/2025	18:05:36.022	1		170.88
			1	170.88
			1	170.88
13/06/2025	18:05:28.991	17		170.96
			17	170.96
			17	170.96
13/06/2025	18:05:14.068	100		170.96
			100	170.96
			100	170.96
13/06/2025	18:04:48.634	117		170.98
			117	170.98
			117	170.98
13/06/2025	18:04:13.365	67		171.00
			67	171.00
			67	171.00
13/06/2025	18:03:34.977	2		170.94
			2	170.94
			2	170.94
13/06/2025	18:02:43.673	7		171.06
			7	171.06
			7	171.06
13/06/2025	18:01:13.791	22		170.82
			22	170.82
			22	170.82
13/06/2025	18:00:53.405	128		170.90
			128	170.90
			128	170.90
13/06/2025	18:00:17.846	15		171.00
			15	171.00
			15	171.00
13/06/2025	17:59:33.385	4		171.04
			4	171.04
			4	171.04
13/06/2025	17:59:23.948	3		171.04
			3	171.04
			3	171.04
13/06/2025	17:59:19.692	4		171.14
			4	171.14
			4	171.14
13/06/2025	17:58:49.857	20		171.10
			20	171.10
			20	171.10
13/06/2025	17:58:22.417	20		171.20
			20	171.20
			20	171.20
13/06/2025	17:57:41.689	1		171.20
			1	171.20
			1	171.20
13/06/2025	17:56:41.917	1		170.98
			1	170.98
			1	170.98
13/06/2025	17:56:07.701	1		171.08
			1	171.08
			1	171.08
13/06/2025	17:54:50.982	3		171.24
			3	171.24
			3	171.24
13/06/2025	17:53:39.565	1		171.14
			1	171.14
			1	171.14
13/06/2025	17:52:54.170	10		171.14
			10	171.14
			10	171.14
13/06/2025	17:51:40.721	10		171.00
			10	171.00
			10	171.00
13/06/2025	17:51:10.541	1		171.10
			1	171.10
			1	171.10
13/06/2025	17:49:30.699	30		171.08
			30	171.08
			30	171.08
13/06/2025	17:49:18.734	5		171.06
			5	171.06
			5	171.06
13/06/2025	17:48:23.097	29		171.12
			29	171.12
			29	171.12
13/06/2025	17:48:18.388	2		171.12
			2	171.12
			2	171.12
13/06/2025	17:48:08.963	20		171.10
			20	171.10
			20	171.10
13/06/2025	17:48:08.904	151		171.10
			151	171.10
			151	171.10
13/06/2025	17:47:53.345	100		171.00
			100	171.00
			100	171.00
13/06/2025	17:47:21.654	48		170.94
			48	170.94
			48	170.94
13/06/2025	17:46:31.004	6		170.92
			6	170.92
			6	170.92
13/06/2025	17:44:14.830	3		170.96
			3	170.96
			3	170.96
13/06/2025	17:43:56.386	250		170.92
			250	170.92
			250	170.92
13/06/2025	17:43:51.921	10		170.80
			10	170.80
			10	170.80
13/06/2025	17:43:27.768	500		170.78
			500	170.78
			500	170.78
13/06/2025	17:43:15.016	500		170.78
			40	170.78
			460	170.78
			500	170.78
13/06/2025	17:42:38.710	128		170.84
			128	170.84
			128	170.84
13/06/2025	17:41:54.331	70		170.82
			70	170.82
			70	170.82
13/06/2025	17:40:36.099	2		170.72
			2	170.72
			2	170.72
13/06/2025	17:40:01.872	5		170.80
			5	170.80
			5	170.80
13/06/2025	17:39:30.988	10		170.82
			10	170.82
			10	170.82
13/06/2025	17:39:17.896	100		170.78
			100	170.78
			100	170.78
13/06/2025	17:38:26.081	58		170.80
			2	170.80
			58	170.80
			56	170.80
13/06/2025	17:37:51.232	58		170.58
			58	170.58
			58	170.58
13/06/2025	17:36:20.405	3		170.58
			3	170.58
			3	170.58
13/06/2025	17:35:45.984	10		170.62
			10	170.62
			10	170.62
13/06/2025	17:35:36.996	10		170.66
			10	170.66
			10	170.66
13/06/2025	17:34:21.025	50		170.70
			50	170.70
			50	170.70
13/06/2025	17:33:39.503	50		170.80
			50	170.80
			50	170.80
13/06/2025	17:30:52.332	11		170.82
			11	170.82
			11	170.82
13/06/2025	17:30:02.713	35		170.78
			35	170.78
			35	170.78
13/06/2025	17:29:05.364	21		170.78
			21	170.78
			21	170.78
13/06/2025	17:28:59.185	25		170.82
			25	170.82
			25	170.82
13/06/2025	17:28:01.971	24		170.98
			24	170.98
			24	170.98
13/06/2025	17:27:43.801	15		170.98
			15	170.98
			15	170.98
13/06/2025	17:26:32.109	17		170.80
			17	170.80
			17	170.80
13/06/2025	17:25:08.191	50		170.80
			50	170.80
			50	170.80
13/06/2025	17:24:27.386	10		170.86
			10	170.86
			10	170.86
13/06/2025	17:24:13.561	3		170.82
			3	170.82
			3	170.82
13/06/2025	17:24:06.721	1		170.94
			1	170.94
			1	170.94
13/06/2025	17:23:52.690	30		170.88
			30	170.88
			30	170.88
13/06/2025	17:23:30.554	1		170.92
			1	170.92
			1	170.92
13/06/2025	17:22:49.529	1		170.78
			1	170.78
			1	170.78
13/06/2025	17:22:09.969	2		170.76
			2	170.76
			2	170.76
13/06/2025	17:22:00.269	4		170.78
			4	170.78
			4	170.78

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: 1 785.00
Ask: 1 795.00
Volume: 90 351
+2.70%

Top 5 Turnover

Realtime Quotes
Last Update:
13/06/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice