Tradegate Exchange

Apple Inc.

349

698

239.20

Date	Time	Volume	Order Volume	Price
05/12/2025	13:26:27.042	3		240.95
			3	240.95
			3	240.95
05/12/2025	13:26:13.115	5		240.85
			5	240.85
			5	240.85
05/12/2025	13:26:00.542	5		240.90
			5	240.90
			5	240.90
05/12/2025	13:24:56.214	10		240.95
			10	240.95
			10	240.95
05/12/2025	13:24:20.994	50		240.95
			50	240.95
			50	240.95
05/12/2025	13:24:06.986	1		240.85
			1	240.85
			1	240.85
05/12/2025	13:22:46.796	41		240.95
			41	240.95
			41	240.95
05/12/2025	13:22:16.579	5		240.90
			5	240.90
			5	240.90
05/12/2025	13:21:57.379	25		240.95
			25	240.95
			25	240.95
05/12/2025	13:21:51.561	10		240.95
			10	240.95
			10	240.95
05/12/2025	13:21:03.770	28		240.85
			28	240.85
			28	240.85
05/12/2025	13:17:21.949	15		240.75
			15	240.75
			15	240.75
05/12/2025	13:15:21.755	10		240.85
			10	240.85
			10	240.85
05/12/2025	13:12:13.180	1		240.70
			1	240.70
			1	240.70
05/12/2025	13:11:45.793	1		240.70
			1	240.70
			1	240.70
05/12/2025	13:11:13.576	3		240.70
			3	240.70
			3	240.70
05/12/2025	13:10:52.192	5		240.65
			5	240.65
			5	240.65
05/12/2025	13:10:27.585	18		240.65
			18	240.65
			18	240.65
05/12/2025	13:09:31.673	25		240.60
			25	240.60
			25	240.60
05/12/2025	13:07:39.905	3		240.50
			3	240.50
			3	240.50
05/12/2025	13:07:38.895	1		240.70
			1	240.70
			1	240.70
05/12/2025	13:06:01.179	3		240.35
			3	240.35
			3	240.35
05/12/2025	13:05:30.979	1		240.50
			1	240.50
			1	240.50
05/12/2025	13:05:21.890	35		240.25
			35	240.25
			35	240.25
05/12/2025	13:04:55.453	500		240.55
			500	240.55
			500	240.55
05/12/2025	13:01:59.754	2		240.50
			2	240.50
			2	240.50
05/12/2025	13:01:13.187	1		240.65
			1	240.65
			1	240.65
05/12/2025	13:00:15.064	10		240.55
			10	240.55
			10	240.55
05/12/2025	13:00:06.888	30		240.60
			30	240.60
			30	240.60
05/12/2025	12:58:13.945	1		240.55
			1	240.55
			1	240.55
05/12/2025	12:57:57.041	50		240.55
			50	240.55
			50	240.55
05/12/2025	12:57:27.183	80		240.40
			80	240.40
			80	240.40
05/12/2025	12:57:13.908	200		240.40
			200	240.40
			200	240.40
05/12/2025	12:57:07.769	38		240.40
			38	240.40
			38	240.40
05/12/2025	12:56:33.677	10		240.55
			10	240.55
			10	240.55
05/12/2025	12:56:28.590	16		240.50
			16	240.50
			16	240.50
05/12/2025	12:55:57.802	1		240.40
			1	240.40
			1	240.40
05/12/2025	12:54:25.307	200		240.50
			200	240.50
			200	240.50
05/12/2025	12:53:39.919	60		240.40
			60	240.40
			60	240.40
05/12/2025	12:52:10.124	6		240.40
			6	240.40
			6	240.40
05/12/2025	12:51:07.549	15		240.35
			15	240.35
			15	240.35
05/12/2025	12:50:10.186	5		240.30
			5	240.30
			5	240.30
05/12/2025	12:49:57.187	48		240.25
			48	240.25
			48	240.25
05/12/2025	12:46:55.134	150		240.40
			150	240.40
			150	240.40
05/12/2025	12:43:43.398	9		240.30
			9	240.30
			9	240.30
05/12/2025	12:43:19.041	40		240.30
			40	240.30
			40	240.30
05/12/2025	12:43:07.000	1		240.30
			1	240.30
			1	240.30
05/12/2025	12:42:28.576	8		240.35
			8	240.35
			8	240.35
05/12/2025	12:41:27.972	7		240.40
			7	240.40
			7	240.40
05/12/2025	12:41:20.180	1		240.55
			1	240.55
			1	240.55
05/12/2025	12:41:14.053	125		240.55
			125	240.55
			125	240.55
05/12/2025	12:40:46.462	11		240.55
			11	240.55
			11	240.55
05/12/2025	12:40:19.150	4		240.40
			4	240.40
			4	240.40
05/12/2025	12:39:10.670	2		240.40
			2	240.40
			2	240.40
05/12/2025	12:36:46.799	2		240.45
			2	240.45
			2	240.45
05/12/2025	12:32:44.611	25		240.30
			25	240.30
			25	240.30
05/12/2025	12:32:21.149	11		240.35
			11	240.35
			11	240.35
05/12/2025	12:31:41.213	53		240.25
			53	240.25
			53	240.25
05/12/2025	12:22:19.647	5		240.50
			5	240.50
			5	240.50
05/12/2025	12:22:01.293	5		240.55
			5	240.55
			5	240.55
05/12/2025	12:20:53.128	20		240.50
			20	240.50
			20	240.50
05/12/2025	12:20:39.652	333		240.50
			200	240.50
			333	240.50
			133	240.50
05/12/2025	12:20:08.004	10		240.50
			10	240.50
			10	240.50
05/12/2025	12:19:10.791	1		240.60
			1	240.60
			1	240.60
05/12/2025	12:16:33.915	1		240.55
			1	240.55
			1	240.55
05/12/2025	12:13:43.953	1		240.55
			1	240.55
			1	240.55
05/12/2025	12:11:27.008	55		240.55
			55	240.55
			55	240.55
05/12/2025	12:10:18.978	1		240.60
			1	240.60
			1	240.60
05/12/2025	12:09:56.035	10		240.55
			10	240.55
			10	240.55
05/12/2025	12:08:52.290	1		240.50
			1	240.50
			1	240.50
05/12/2025	12:08:21.309	1		240.50
			1	240.50
			1	240.50
05/12/2025	12:07:41.143	147		240.50
			147	240.50
			147	240.50
05/12/2025	12:06:54.236	20		240.45
			20	240.45
			20	240.45
05/12/2025	12:06:00.798	3		240.30
			3	240.30
			3	240.30
05/12/2025	12:05:35.436	1		240.45
			1	240.45
			1	240.45
05/12/2025	12:04:49.889	20		240.45
			20	240.45
			20	240.45
05/12/2025	12:03:11.307	5		240.20
			5	240.20
			5	240.20
05/12/2025	12:00:53.441	1		240.50
			1	240.50
			1	240.50
05/12/2025	12:00:29.820	29		240.60
			29	240.60
			29	240.60
05/12/2025	11:58:06.295	2		240.60
			2	240.60
			2	240.60
05/12/2025	11:56:50.482	1		240.65
			1	240.65
			1	240.65
05/12/2025	11:54:21.387	1		240.75
			1	240.75
			1	240.75
05/12/2025	11:54:18.242	220		240.75
			220	240.75
			220	240.75
05/12/2025	11:52:56.138	8		240.75
			8	240.75
			8	240.75
05/12/2025	11:52:49.097	1		240.75
			1	240.75
			1	240.75
05/12/2025	11:50:19.549	1		240.95
			1	240.95
			1	240.95
05/12/2025	11:50:12.049	1		240.95
			1	240.95
			1	240.95
05/12/2025	11:48:38.260	435		240.85
			435	240.85
			435	240.85
05/12/2025	11:47:51.647	50		240.85
			50	240.85
			50	240.85
05/12/2025	11:47:05.295	30		240.85
			30	240.85
			30	240.85
05/12/2025	11:45:46.328	40		240.85
			20	240.85
			40	240.85
			20	240.85
05/12/2025	11:43:08.039	1		240.90
			1	240.90
			1	240.90
05/12/2025	11:42:45.891	1		240.80
			1	240.80
			1	240.80
05/12/2025	11:41:37.207	45		240.80
			45	240.80
			45	240.80
05/12/2025	11:39:59.542	5		240.75
			5	240.75
			5	240.75
05/12/2025	11:39:46.965	1		240.75
			1	240.75
			1	240.75
05/12/2025	11:39:24.318	1		240.75
			1	240.75
			1	240.75
05/12/2025	11:36:55.325	1		240.75
			1	240.75
			1	240.75
05/12/2025	11:36:09.593	1		240.75
			1	240.75
			1	240.75
05/12/2025	11:36:00.097	85		240.85
			85	240.85
			85	240.85
05/12/2025	11:35:12.633	122		240.85
			122	240.85
			122	240.85
05/12/2025	11:33:29.194	8		240.70
			8	240.70
			8	240.70
05/12/2025	11:33:21.420	1		240.85
			1	240.85
			1	240.85
05/12/2025	11:30:40.292	1		240.85
			1	240.85
			1	240.85
05/12/2025	11:28:13.402	62		240.80
			62	240.80
			62	240.80
05/12/2025	11:27:34.494	75		240.65
			75	240.65
			75	240.65
05/12/2025	11:26:09.881	1		240.80
			1	240.80
			1	240.80
05/12/2025	11:25:32.628	1		240.80
			1	240.80
			1	240.80
05/12/2025	11:22:40.843	1		240.70
			1	240.70
			1	240.70
05/12/2025	11:21:53.619	24		240.70
			24	240.70
			24	240.70
05/12/2025	11:21:37.017	5		240.85
			5	240.85
			5	240.85
05/12/2025	11:21:09.080	20		240.85
			20	240.85
			20	240.85
05/12/2025	11:19:42.214	1		240.65
			1	240.65
			1	240.65
05/12/2025	11:19:12.434	30		240.80
			30	240.80
			30	240.80
05/12/2025	11:18:57.512	116		240.80
			116	240.80
			116	240.80
05/12/2025	11:18:50.633	25		240.65
			25	240.65
			25	240.65
05/12/2025	11:18:41.012	13		240.65
			13	240.65
			13	240.65
05/12/2025	11:18:39.331	20		240.65
			20	240.65
			20	240.65
05/12/2025	11:18:04.601	64		240.75
			64	240.75
			64	240.75
05/12/2025	11:17:57.384	4		240.80
			4	240.80
			4	240.80
05/12/2025	11:16:40.551	20		240.70
			20	240.70
			20	240.70
05/12/2025	11:16:03.131	4		240.85
			4	240.85
			4	240.85
05/12/2025	11:15:49.001	1		240.85
			1	240.85
			1	240.85
05/12/2025	11:14:28.462	16		240.95
			16	240.95
			16	240.95
05/12/2025	11:14:00.724	100		240.80
			100	240.80
			100	240.80
05/12/2025	11:13:58.294	4		240.80
			4	240.80
			4	240.80
05/12/2025	11:13:56.475	15		240.95
			15	240.95
			15	240.95
05/12/2025	11:11:55.595	30		240.70
			30	240.70
			30	240.70
05/12/2025	11:11:54.208	6		240.80
			6	240.80
			6	240.80
05/12/2025	11:11:46.211	40		240.70
			40	240.70
			40	240.70
05/12/2025	11:09:54.644	65		240.70
			65	240.70
			65	240.70
05/12/2025	11:08:38.169	170		240.40
			170	240.40
			170	240.40
05/12/2025	11:07:03.116	30		240.60
			30	240.60
			30	240.60
05/12/2025	11:06:19.479	2		240.65
			2	240.65
			2	240.65
05/12/2025	11:05:57.059	81		240.80
			81	240.80
			81	240.80
05/12/2025	11:05:01.822	2		240.85
			2	240.85
			2	240.85
05/12/2025	11:04:52.532	35		240.75
			35	240.75
			35	240.75
05/12/2025	11:04:10.566	1		240.75
			1	240.75
			1	240.75
05/12/2025	11:03:43.554	7		240.85
			7	240.85
			7	240.85
05/12/2025	11:03:17.931	31		240.90
			31	240.90
			31	240.90
05/12/2025	11:02:02.926	32		240.90
			32	240.90
			32	240.90
05/12/2025	11:01:38.833	5		240.90
			5	240.90
			5	240.90
05/12/2025	11:00:51.722	3		240.95
			3	240.95
			3	240.95
05/12/2025	11:00:42.885	45		240.95
			45	240.95
			45	240.95
05/12/2025	11:00:31.093	3		240.85
			3	240.85
			3	240.85
05/12/2025	10:59:27.206	17		240.85
			17	240.85
			17	240.85
05/12/2025	10:58:36.654	40		240.95
			40	240.95
			40	240.95
05/12/2025	10:58:20.740	1		240.85
			1	240.85
			1	240.85
05/12/2025	10:57:47.671	30		240.85
			30	240.85
			30	240.85
05/12/2025	10:57:39.403	51		240.95
			51	240.95
			51	240.95
05/12/2025	10:55:22.117	4		240.90
			4	240.90
			4	240.90
05/12/2025	10:54:53.306	1		240.95
			1	240.95
			1	240.95
05/12/2025	10:54:52.797	50		240.95
			50	240.95
			50	240.95
05/12/2025	10:54:08.942	1		240.95
			1	240.95
			1	240.95
05/12/2025	10:53:36.732	1		240.85
			1	240.85
			1	240.85
05/12/2025	10:53:24.159	3		240.85
			3	240.85
			3	240.85
05/12/2025	10:52:55.247	18		240.95
			18	240.95
			18	240.95
05/12/2025	10:51:17.600	6		240.85
			6	240.85
			6	240.85
05/12/2025	10:50:44.341	20		240.95
			20	240.95
			20	240.95
05/12/2025	10:50:40.760	15		241.00
			10	241.00
			5	241.00
			15	241.00
05/12/2025	10:49:31.509	3		241.05
			3	241.05
			3	241.05
05/12/2025	10:49:17.016	1		241.20
			1	241.20
			1	241.20
05/12/2025	10:49:09.542	13		241.10
			13	241.10
			13	241.10
05/12/2025	10:48:27.927	8		241.10
			8	241.10
			8	241.10
05/12/2025	10:46:00.593	1		241.20
			1	241.20
			1	241.20
05/12/2025	10:45:10.740	1		241.10
			1	241.10
			1	241.10
05/12/2025	10:45:06.820	1		241.20
			1	241.20
			1	241.20
05/12/2025	10:44:58.321	5		241.20
			5	241.20
			5	241.20
05/12/2025	10:43:42.242	10		241.15
			10	241.15
			10	241.15
05/12/2025	10:43:36.409	1		241.15
			1	241.15
			1	241.15
05/12/2025	10:43:27.953	1		241.05
			1	241.05
			1	241.05
05/12/2025	10:43:11.150	100		241.15
			100	241.15
			100	241.15
05/12/2025	10:42:54.343	8		241.05
			8	241.05
			8	241.05
05/12/2025	10:41:10.363	1		241.15
			1	241.15
			1	241.15
05/12/2025	10:40:53.905	12		241.15
			12	241.15
			12	241.15
05/12/2025	10:40:16.285	40		241.10
			40	241.10
			40	241.10
05/12/2025	10:38:11.745	21		241.10
			21	241.10
			21	241.10
05/12/2025	10:38:00.148	5		241.10
			5	241.10
			5	241.10
05/12/2025	10:37:48.243	1		241.10
			1	241.10
			1	241.10
05/12/2025	10:36:25.284	30		241.10
			30	241.10
			30	241.10
05/12/2025	10:35:33.847	12		241.10
			12	241.10
			12	241.10
05/12/2025	10:34:48.979	30		241.15
			30	241.15
			30	241.15
05/12/2025	10:33:09.511	5		241.05
			5	241.05
			5	241.05
05/12/2025	10:31:17.628	10		241.20
			10	241.20
			10	241.20
05/12/2025	10:31:16.779	64		241.15
			64	241.15
			64	241.15
05/12/2025	10:31:04.972	125		241.15
			125	241.15
			125	241.15
05/12/2025	10:29:54.524	220		241.20
			220	241.20
			220	241.20
05/12/2025	10:27:45.948	15		241.15
			15	241.15
			15	241.15
05/12/2025	10:27:28.979	7		241.20
			7	241.20
			7	241.20
05/12/2025	10:24:47.994	5		241.10
			5	241.10
			5	241.10
05/12/2025	10:24:16.403	17		241.10
			17	241.10
			17	241.10
05/12/2025	10:24:08.949	10		241.10
			10	241.10
			10	241.10
05/12/2025	10:21:42.784	10		241.15
			10	241.15
			10	241.15
05/12/2025	10:17:26.478	6		241.10
			6	241.10
			6	241.10
05/12/2025	10:17:19.539	9		241.20
			9	241.20
			9	241.20
05/12/2025	10:17:03.185	9		241.10
			9	241.10
			9	241.10
05/12/2025	10:16:08.956	9		241.10
			9	241.10
			9	241.10
05/12/2025	10:15:32.176	8		241.10
			8	241.10
			8	241.10
05/12/2025	10:13:32.157	1		241.30
			1	241.30
			1	241.30
05/12/2025	10:12:55.787	10		241.20
			10	241.20
			10	241.20
05/12/2025	10:12:26.979	52		241.30
			52	241.30
			52	241.30
05/12/2025	10:12:26.411	39		241.30
			39	241.30
			39	241.30
05/12/2025	10:12:25.908	39		241.30
			39	241.30
			39	241.30
05/12/2025	10:12:25.404	39		241.30
			39	241.30
			39	241.30
05/12/2025	10:12:24.901	44		241.30
			44	241.30
			44	241.30
05/12/2025	10:12:24.396	39		241.30
			39	241.30
			39	241.30
05/12/2025	10:12:23.891	39		241.30
			39	241.30
			39	241.30
05/12/2025	10:12:23.389	39		241.30
			39	241.30
			39	241.30
05/12/2025	10:11:51.674	18		241.30
			18	241.30
			18	241.30
05/12/2025	10:11:14.145	10		241.30
			10	241.30
			10	241.30
05/12/2025	10:09:19.319	10		241.35
			10	241.35
			10	241.35
05/12/2025	10:08:21.385	500		241.20
			500	241.20
			500	241.20
05/12/2025	10:07:23.758	500		241.30
			500	241.30
			500	241.30
05/12/2025	10:07:10.707	200		241.25
			200	241.25
			200	241.25
05/12/2025	10:05:51.695	103		241.30
			103	241.30
			103	241.30
05/12/2025	10:05:35.326	198		241.20
			198	241.20
			198	241.20
05/12/2025	10:04:39.954	3		241.15
			3	241.15
			3	241.15
05/12/2025	10:03:44.244	8		241.05
			8	241.05
			8	241.05
05/12/2025	10:03:39.548	3		241.15
			3	241.15
			3	241.15
05/12/2025	10:03:14.441	500		241.20
			500	241.20
			500	241.20
05/12/2025	10:03:08.168	4		241.10
			4	241.10
			4	241.10
05/12/2025	10:02:31.803	500		241.20
			500	241.20
			500	241.20
05/12/2025	10:00:53.707	16		241.20
			16	241.20
			16	241.20
05/12/2025	10:00:16.329	50		241.25
			50	241.25
			50	241.25
05/12/2025	09:58:55.907	3		241.35
			3	241.35
			3	241.35
05/12/2025	09:58:22.914	20		241.35
			20	241.35
			20	241.35
05/12/2025	09:57:52.879	25		241.20
			25	241.20
			25	241.20
05/12/2025	09:55:52.253	12		241.20
			12	241.20
			12	241.20
05/12/2025	09:54:49.277	20		241.30
			20	241.30
			20	241.30
05/12/2025	09:53:29.684	10		241.20
			10	241.20
			10	241.20
05/12/2025	09:52:41.622	1		241.20
			1	241.20
			1	241.20
05/12/2025	09:51:45.008	50		241.25
			50	241.25
			50	241.25
05/12/2025	09:49:49.972	4		241.35
			4	241.35
			4	241.35
05/12/2025	09:49:33.004	256		241.30
			250	241.30
			256	241.30
			6	241.30
05/12/2025	09:49:29.996	5		241.30
			5	241.30
			5	241.30
05/12/2025	09:45:08.305	1		241.35
			1	241.35
			1	241.35
05/12/2025	09:44:40.632	1		241.20
			1	241.20
			1	241.20
05/12/2025	09:43:17.873	73		241.10
			73	241.10
			73	241.10
05/12/2025	09:41:37.876	1		241.25
			1	241.25
			1	241.25
05/12/2025	09:41:09.599	1		241.10
			1	241.10
			1	241.10
05/12/2025	09:39:58.007	200		241.25
			200	241.25
			200	241.25
05/12/2025	09:39:55.615	1		241.05
			1	241.05
			1	241.05
05/12/2025	09:36:15.234	2		241.05
			2	241.05
			2	241.05
05/12/2025	09:35:18.090	20		241.20
			20	241.20
			20	241.20
05/12/2025	09:35:03.632	20		241.05
			20	241.05
			20	241.05
05/12/2025	09:32:57.103	500		241.15
			500	241.15
			500	241.15
05/12/2025	09:31:25.742	4		241.15
			4	241.15
			4	241.15
05/12/2025	09:30:28.981	5		241.00
			5	241.00
			5	241.00
05/12/2025	09:30:13.690	2		241.00
			2	241.00
			2	241.00
05/12/2025	09:30:00.752	1		241.15
			1	241.15
			1	241.15
05/12/2025	09:29:30.355	3		241.00
			3	241.00
			3	241.00
05/12/2025	09:29:15.557	1		241.15
			1	241.15
			1	241.15
05/12/2025	09:28:42.141	115		240.90
			115	240.90
			115	240.90
05/12/2025	09:25:51.093	21		241.10
			21	241.10
			21	241.10
05/12/2025	09:23:27.877	50		241.10
			50	241.10
			50	241.10
05/12/2025	09:22:25.977	24		241.00
			24	241.00
			24	241.00
05/12/2025	09:20:39.176	2		241.00
			2	241.00
			2	241.00
05/12/2025	09:20:12.794	5		241.00
			5	241.00
			5	241.00
05/12/2025	09:18:20.578	1		241.15
			1	241.15
			1	241.15
05/12/2025	09:17:47.341	24		240.90
			24	240.90
			24	240.90
05/12/2025	09:17:00.520	2		241.05
			2	241.05
			2	241.05
05/12/2025	09:15:36.146	15		241.00
			15	241.00
			15	241.00
05/12/2025	09:13:49.370	4		240.85
			4	240.85
			4	240.85
05/12/2025	09:12:03.030	1		241.05
			1	241.05
			1	241.05
05/12/2025	09:11:55.240	5		240.80
			5	240.80
			5	240.80
05/12/2025	09:11:46.250	1		241.05
			1	241.05
			1	241.05
05/12/2025	09:09:50.702	10		241.00
			8	241.00
			10	241.00
			2	241.00
05/12/2025	09:08:57.273	1		240.80
			1	240.80
			1	240.80
05/12/2025	09:06:41.807	2		241.05
			2	241.05
			2	241.05
05/12/2025	09:06:10.865	9		241.00
			3	241.00
			9	241.00
			6	241.00
05/12/2025	09:06:06.266	2		240.80
			2	240.80
			2	240.80
05/12/2025	09:06:04.913	20		240.95
			20	240.95
			20	240.95
05/12/2025	09:05:35.537	1		240.95
			1	240.95
			1	240.95
05/12/2025	08:59:39.558	6		240.75
			6	240.75
			6	240.75
05/12/2025	08:57:58.821	13		240.95
			13	240.95
			13	240.95
05/12/2025	08:55:42.978	2		240.95
			2	240.95
			2	240.95
05/12/2025	08:54:53.746	9		240.75
			9	240.75
			9	240.75
05/12/2025	08:50:53.863	6		240.75
			6	240.75
			6	240.75
05/12/2025	08:48:45.672	10		240.95
			10	240.95
			10	240.95
05/12/2025	08:47:30.543	3		240.75
			3	240.75
			3	240.75
05/12/2025	08:44:37.194	21		240.95
			21	240.95
			21	240.95
05/12/2025	08:44:25.443	8		240.75
			8	240.75
			8	240.75
05/12/2025	08:44:02.664	25		240.75
			25	240.75
			25	240.75
05/12/2025	08:43:30.818	5		240.75
			5	240.75
			5	240.75
05/12/2025	08:43:28.840	20		240.95
			20	240.95
			20	240.95
05/12/2025	08:43:13.682	80		240.95
			80	240.95
			80	240.95
05/12/2025	08:42:30.492	6		240.75
			6	240.75
			6	240.75
05/12/2025	08:41:18.291	50		240.75
			50	240.75
			50	240.75
05/12/2025	08:34:07.049	1		240.75
			1	240.75
			1	240.75
05/12/2025	08:32:20.833	300		240.95
			300	240.95
			300	240.95
05/12/2025	08:32:19.534	1		241.25
			1	241.25
			1	241.25
05/12/2025	08:32:18.225	1		241.25
			1	241.25
			1	241.25
05/12/2025	08:31:53.298	15		240.75
			15	240.75
			15	240.75
05/12/2025	08:31:52.450	1		240.75
			1	240.75
			1	240.75
05/12/2025	08:31:52.160	1		241.25
			1	241.25
			1	241.25
05/12/2025	08:27:35.969	7		241.25
			7	241.25
			7	241.25
05/12/2025	08:25:19.426	4		240.75
			4	240.75
			4	240.75
05/12/2025	08:25:05.683	22		240.75
			22	240.75
			22	240.75
05/12/2025	08:22:15.617	20		241.25
			20	241.25
			20	241.25
05/12/2025	08:16:47.921	21		240.75
			21	240.75
			21	240.75
05/12/2025	08:15:49.400	2		241.25
			2	241.25
			2	241.25
05/12/2025	08:14:46.990	20		241.25
			20	241.25
			20	241.25
05/12/2025	08:13:41.631	88		240.75
			88	240.75
			88	240.75
05/12/2025	08:11:58.729	62		241.25
			62	241.25
			62	241.25
05/12/2025	08:11:00.366	3		240.75
			3	240.75
			3	240.75
05/12/2025	08:10:54.839	1		241.25
			1	241.25
			1	241.25
05/12/2025	08:09:45.186	4		240.75
			4	240.75
			4	240.75
05/12/2025	08:09:34.845	10		240.75
			10	240.75
			10	240.75
05/12/2025	08:08:07.375	250		241.25
			250	241.25
			250	241.25
05/12/2025	08:06:08.678	1		241.25
			1	241.25
			1	241.25
05/12/2025	08:06:00.840	1		241.25
			1	241.25
			1	241.25
05/12/2025	08:05:58.735	6		241.25
			6	241.25
			6	241.25
05/12/2025	08:03:59.575	1		241.25
			1	241.25
			1	241.25
05/12/2025	08:00:05.396	2		240.75
			2	240.75
			2	240.75
05/12/2025	08:00:04.201	5		241.25
			5	241.25
			5	241.25
05/12/2025	08:00:03.614	2		240.75
			2	240.75
			2	240.75
05/12/2025	08:00:03.134	4		240.75
			4	240.75
			4	240.75
05/12/2025	07:49:03.678	32		241.25
			32	241.25
			32	241.25
05/12/2025	07:48:18.272	6		241.25
			6	241.25
			6	241.25
05/12/2025	07:46:43.951	15		240.75
			15	240.75
			15	240.75
05/12/2025	07:45:53.640	1		240.75
			1	240.75
			1	240.75
05/12/2025	07:38:04.373	5		241.25
			5	241.25
			5	241.25
05/12/2025	07:37:58.441	14		240.75
			14	240.75
			14	240.75
05/12/2025	07:37:51.215	13		240.75
			13	240.75
			13	240.75
05/12/2025	07:32:09.288	5		240.75
			5	240.75
			5	240.75
05/12/2025	07:31:14.491	210		241.00
			25	241.00
			2	241.00
			2	241.00
			6	241.00
			1	241.00
			1	241.00
			10	241.00
			8	241.00
			10	241.00
			2	241.00
			10	241.00
			15	241.00
			50	241.00
			40	241.00
			190	241.00
			5	241.00
			5	241.00
			3	241.00
			35	241.00

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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 531.00
Ask: 1 534.50
Volume: 57 341
-0.26%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
05/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice