Tradegate BSX

Apple Inc.

1082

985

269.15

Date	Time	Volume	Order Volume	Price
02/07/2026	18:19:47.103	43		269.15
			43	269.15
			43	269.15
02/07/2026	18:19:46.333	50		269.05
			50	269.05
			50	269.05
02/07/2026	18:19:39.408	30		269.05
			30	269.05
			30	269.05
02/07/2026	18:19:38.461	12		269.05
			12	269.05
			12	269.05
02/07/2026	18:19:32.731	3		269.05
			3	269.05
			3	269.05
02/07/2026	18:19:02.876	1		269.15
			1	269.15
			1	269.15
02/07/2026	18:17:34.483	3		268.70
			3	268.70
			3	268.70
02/07/2026	18:17:04.615	613		269.00
			40	269.00
			15	269.00
			100	269.00
			50	269.00
			100	269.00
			300	269.00
			8	269.00
			613	269.00
02/07/2026	18:16:59.461	9		269.05
			1	269.05
			8	269.05
			9	269.05
02/07/2026	18:16:31.738	1		268.95
			1	268.95
			1	268.95
02/07/2026	18:16:29.190	4		268.90
			4	268.90
			4	268.90
02/07/2026	18:15:14.669	75		268.35
			75	268.35
			75	268.35
02/07/2026	18:14:39.151	15		267.95
			15	267.95
			15	267.95
02/07/2026	18:14:11.551	150		268.00
			150	268.00
			150	268.00
02/07/2026	18:13:00.448	3		268.20
			3	268.20
			3	268.20
02/07/2026	18:12:57.725	3		268.20
			3	268.20
			3	268.20
02/07/2026	18:12:08.871	1		268.15
			1	268.15
			1	268.15
02/07/2026	18:11:19.230	1		268.15
			1	268.15
			1	268.15
02/07/2026	18:10:18.935	1		268.05
			1	268.05
			1	268.05
02/07/2026	18:10:14.579	100		268.05
			100	268.05
			100	268.05
02/07/2026	18:10:07.222	187		268.00
			187	268.00
			187	268.00
02/07/2026	18:09:01.743	30		268.00
			30	268.00
			30	268.00
02/07/2026	18:07:47.790	4		268.10
			4	268.10
			4	268.10
02/07/2026	18:07:47.490	4		268.20
			4	268.20
			4	268.20
02/07/2026	18:06:40.611	1		268.15
			1	268.15
			1	268.15
02/07/2026	18:06:19.877	1		267.90
			1	267.90
			1	267.90
02/07/2026	18:05:42.053	6		268.10
			6	268.10
			6	268.10
02/07/2026	18:05:40.720	1		268.20
			1	268.20
			1	268.20
02/07/2026	18:05:21.995	341		268.00
			47	268.00
			20	268.00
			4	268.00
			341	268.00
			270	268.00
02/07/2026	18:05:15.388	2		268.05
			2	268.05
			2	268.05
02/07/2026	18:05:03.245	1		267.90
			1	267.90
			1	267.90
02/07/2026	18:04:39.126	1		267.80
			1	267.80
			1	267.80
02/07/2026	18:02:38.093	11		267.55
			11	267.55
			11	267.55
02/07/2026	18:02:29.380	30		267.40
			30	267.40
			30	267.40
02/07/2026	18:01:56.840	1		267.65
			1	267.65
			1	267.65
02/07/2026	18:01:10.086	38		267.50
			38	267.50
			38	267.50
02/07/2026	17:59:45.102	6		266.95
			6	266.95
			6	266.95
02/07/2026	17:59:31.322	1		266.95
			1	266.95
			1	266.95
02/07/2026	17:59:12.545	2		267.15
			2	267.15
			2	267.15
02/07/2026	17:57:42.138	1		267.30
			1	267.30
			1	267.30
02/07/2026	17:56:59.291	1		267.20
			1	267.20
			1	267.20
02/07/2026	17:56:50.697	4		267.15
			4	267.15
			4	267.15
02/07/2026	17:55:28.592	12		267.15
			12	267.15
			12	267.15
02/07/2026	17:54:59.362	40		267.25
			40	267.25
			40	267.25
02/07/2026	17:53:01.250	1		267.10
			1	267.10
			1	267.10
02/07/2026	17:52:55.230	1		267.15
			1	267.15
			1	267.15
02/07/2026	17:52:37.662	250		266.90
			250	266.90
			250	266.90
02/07/2026	17:52:09.195	5		266.95
			5	266.95
			5	266.95
02/07/2026	17:51:35.016	25		267.00
			25	267.00
			25	267.00
02/07/2026	17:51:04.793	1		266.75
			1	266.75
			1	266.75
02/07/2026	17:50:02.080	80		267.10
			80	267.10
			80	267.10
02/07/2026	17:50:01.498	40		267.15
			40	267.15
			40	267.15
02/07/2026	17:49:51.668	8		267.00
			8	267.00
			8	267.00
02/07/2026	17:48:18.914	3		267.20
			3	267.20
			3	267.20
02/07/2026	17:47:40.856	1		267.15
			1	267.15
			1	267.15
02/07/2026	17:47:19.806	1		266.85
			1	266.85
			1	266.85
02/07/2026	17:45:43.219	2		267.25
			2	267.25
			2	267.25
02/07/2026	17:45:27.331	21		267.10
			21	267.10
			21	267.10
02/07/2026	17:44:36.888	2		267.10
			2	267.10
			2	267.10
02/07/2026	17:44:12.620	100		267.30
			100	267.30
			100	267.30
02/07/2026	17:43:32.211	10		267.30
			10	267.30
			10	267.30
02/07/2026	17:43:14.733	5		267.25
			5	267.25
			5	267.25
02/07/2026	17:43:05.071	20		267.40
			20	267.40
			20	267.40
02/07/2026	17:41:27.057	9		267.65
			9	267.65
			9	267.65
02/07/2026	17:41:16.941	38		267.65
			38	267.65
			38	267.65
02/07/2026	17:40:54.647	47		267.70
			47	267.70
			47	267.70
02/07/2026	17:40:08.802	1		267.80
			1	267.80
			1	267.80
02/07/2026	17:40:08.388	19		267.80
			19	267.80
			19	267.80
02/07/2026	17:40:01.287	41		267.70
			41	267.70
			41	267.70
02/07/2026	17:38:58.663	11		267.75
			11	267.75
			11	267.75
02/07/2026	17:38:29.066	1		267.95
			1	267.95
			1	267.95
02/07/2026	17:38:13.890	15		268.05
			15	268.05
			15	268.05
02/07/2026	17:38:10.909	1		268.10
			1	268.10
			1	268.10
02/07/2026	17:38:10.168	6		267.95
			6	267.95
			6	267.95
02/07/2026	17:37:55.148	46		267.90
			46	267.90
			46	267.90
02/07/2026	17:37:45.812	67		267.75
			67	267.75
			67	267.75
02/07/2026	17:37:40.350	1		267.70
			1	267.70
			1	267.70
02/07/2026	17:36:59.734	1		267.45
			1	267.45
			1	267.45
02/07/2026	17:36:38.833	20		267.45
			20	267.45
			20	267.45
02/07/2026	17:36:27.593	1		267.45
			1	267.45
			1	267.45
02/07/2026	17:35:15.964	1		267.45
			1	267.45
			1	267.45
02/07/2026	17:34:51.935	1		267.50
			1	267.50
			1	267.50
02/07/2026	17:34:11.744	39		267.75
			39	267.75
			39	267.75
02/07/2026	17:34:02.604	31		267.75
			31	267.75
			31	267.75
02/07/2026	17:32:56.308	50		267.80
			50	267.80
			50	267.80
02/07/2026	17:32:51.765	200		267.80
			200	267.80
			200	267.80
02/07/2026	17:32:36.601	10		267.75
			10	267.75
			10	267.75
02/07/2026	17:32:36.542	10		267.75
			10	267.75
			10	267.75
02/07/2026	17:31:15.544	5		267.50
			5	267.50
			5	267.50
02/07/2026	17:31:13.433	22		267.55
			22	267.55
			22	267.55
02/07/2026	17:31:09.232	3		267.25
			3	267.25
			3	267.25
02/07/2026	17:30:36.376	5		267.05
			5	267.05
			5	267.05
02/07/2026	17:30:17.366	1 000		267.00
			1 000	267.00
			1 000	267.00
02/07/2026	17:30:11.489	50		267.00
			50	267.00
			50	267.00
02/07/2026	17:29:59.072	5		266.90
			5	266.90
			5	266.90
02/07/2026	17:29:20.539	12		266.95
			12	266.95
			12	266.95
02/07/2026	17:28:53.959	20		266.90
			20	266.90
			20	266.90
02/07/2026	17:26:56.974	28		267.55
			28	267.55
			28	267.55
02/07/2026	17:26:37.828	23		267.80
			23	267.80
			23	267.80
02/07/2026	17:25:36.403	50		268.00
			50	268.00
			50	268.00
02/07/2026	17:25:21.958	12		268.20
			12	268.20
			12	268.20
02/07/2026	17:25:11.061	1		268.30
			1	268.30
			1	268.30
02/07/2026	17:25:04.076	24		268.25
			24	268.25
			24	268.25
02/07/2026	17:24:59.057	1		268.40
			1	268.40
			1	268.40
02/07/2026	17:24:10.031	1		268.50
			1	268.50
			1	268.50
02/07/2026	17:23:59.220	32		268.20
			32	268.20
			32	268.20
02/07/2026	17:23:58.445	15		268.25
			15	268.25
			15	268.25
02/07/2026	17:23:57.196	4		268.35
			4	268.35
			4	268.35
02/07/2026	17:23:39.033	10		268.05
			10	268.05
			10	268.05
02/07/2026	17:23:30.284	11		268.15
			11	268.15
			11	268.15
02/07/2026	17:23:07.402	28		268.00
			28	268.00
			28	268.00
02/07/2026	17:22:46.801	6		268.20
			6	268.20
			6	268.20
02/07/2026	17:22:11.339	790		268.15
			790	268.15
			790	268.15
02/07/2026	17:21:45.149	97		268.05
			97	268.05
			97	268.05
02/07/2026	17:21:32.596	20		268.10
			20	268.10
			20	268.10
02/07/2026	17:21:24.101	5		268.10
			5	268.10
			5	268.10
02/07/2026	17:21:21.967	40		268.15
			40	268.15
			40	268.15
02/07/2026	17:21:02.284	4		268.20
			4	268.20
			4	268.20
02/07/2026	17:20:43.028	10		268.10
			10	268.10
			10	268.10
02/07/2026	17:19:10.622	1		268.35
			1	268.35
			1	268.35
02/07/2026	17:18:46.114	1		268.45
			1	268.45
			1	268.45
02/07/2026	17:18:42.682	1		268.45
			1	268.45
			1	268.45
02/07/2026	17:18:11.946	43		268.25
			43	268.25
			43	268.25
02/07/2026	17:17:58.507	10		268.10
			10	268.10
			10	268.10
02/07/2026	17:17:19.667	37		267.70
			37	267.70
			37	267.70
02/07/2026	17:16:34.426	50		267.85
			50	267.85
			50	267.85
02/07/2026	17:16:32.867	6		268.00
			6	268.00
			6	268.00
02/07/2026	17:15:50.737	2		268.35
			2	268.35
			2	268.35
02/07/2026	17:15:20.006	25		268.30
			25	268.30
			25	268.30
02/07/2026	17:14:53.339	30		268.50
			30	268.50
			30	268.50
02/07/2026	17:14:22.676	1		268.80
			1	268.80
			1	268.80
02/07/2026	17:14:17.550	1		268.70
			1	268.70
			1	268.70
02/07/2026	17:14:05.962	50		268.65
			50	268.65
			50	268.65
02/07/2026	17:13:36.542	50		268.45
			50	268.45
			50	268.45
02/07/2026	17:13:14.377	1		268.25
			1	268.25
			1	268.25
02/07/2026	17:12:37.624	21		267.95
			21	267.95
			21	267.95
02/07/2026	17:12:37.306	8		268.00
			8	268.00
			8	268.00
02/07/2026	17:12:32.186	2		267.95
			2	267.95
			2	267.95
02/07/2026	17:12:21.266	1		267.95
			1	267.95
			1	267.95
02/07/2026	17:11:47.065	2		267.75
			2	267.75
			2	267.75
02/07/2026	17:11:42.340	20		267.80
			20	267.80
			20	267.80
02/07/2026	17:10:37.101	40		268.00
			40	268.00
			40	268.00
02/07/2026	17:09:52.812	46		268.00
			46	268.00
			46	268.00
02/07/2026	17:09:31.467	23		267.85
			23	267.85
			23	267.85
02/07/2026	17:09:11.845	14		267.80
			14	267.80
			14	267.80
02/07/2026	17:08:37.219	50		267.55
			50	267.55
			50	267.55
02/07/2026	17:08:14.022	15		267.35
			15	267.35
			15	267.35
02/07/2026	17:08:12.193	80		267.25
			80	267.25
			80	267.25
02/07/2026	17:08:10.650	1		267.45
			1	267.45
			1	267.45
02/07/2026	17:07:59.194	50		267.05
			50	267.05
			50	267.05
02/07/2026	17:07:54.007	2		266.90
			2	266.90
			2	266.90
02/07/2026	17:07:53.699	2		266.90
			2	266.90
			2	266.90
02/07/2026	17:07:46.289	8		266.95
			8	266.95
			8	266.95
02/07/2026	17:07:39.566	10		266.85
			10	266.85
			10	266.85
02/07/2026	17:07:20.948	2		267.00
			2	267.00
			2	267.00
02/07/2026	17:07:02.966	1		267.40
			1	267.40
			1	267.40
02/07/2026	17:06:24.394	3		267.45
			3	267.45
			3	267.45
02/07/2026	17:06:02.859	3		267.40
			3	267.40
			3	267.40
02/07/2026	17:05:57.076	8		267.50
			8	267.50
			8	267.50
02/07/2026	17:05:49.409	1		267.75
			1	267.75
			1	267.75
02/07/2026	17:05:46.167	1		267.80
			1	267.80
			1	267.80
02/07/2026	17:04:09.193	4		268.40
			4	268.40
			4	268.40
02/07/2026	17:03:36.050	1		268.40
			1	268.40
			1	268.40
02/07/2026	17:03:22.486	206		268.45
			206	268.45
			206	268.45
02/07/2026	17:03:02.050	1		268.80
			1	268.80
			1	268.80
02/07/2026	17:02:42.230	4		268.75
			4	268.75
			4	268.75
02/07/2026	17:02:40.230	1		268.75
			1	268.75
			1	268.75
02/07/2026	17:02:31.109	2		268.80
			2	268.80
			2	268.80
02/07/2026	17:02:29.729	2		268.65
			2	268.65
			2	268.65
02/07/2026	17:02:13.131	26		268.70
			26	268.70
			26	268.70
02/07/2026	17:02:13.077	178		268.70
			154	268.70
			178	268.70
			24	268.70
02/07/2026	17:02:12.959	64		268.70
			64	268.70
			64	268.70
02/07/2026	17:01:52.747	4		268.85
			4	268.85
			4	268.85
02/07/2026	17:01:42.047	50		268.75
			50	268.75
			50	268.75
02/07/2026	17:01:32.830	3		268.65
			3	268.65
			3	268.65
02/07/2026	17:01:32.356	15		268.75
			15	268.75
			15	268.75
02/07/2026	17:01:28.212	5		268.60
			5	268.60
			5	268.60
02/07/2026	17:01:20.132	1		268.75
			1	268.75
			1	268.75
02/07/2026	17:01:15.129	150		268.60
			150	268.60
			150	268.60
02/07/2026	17:00:19.467	1		268.45
			1	268.45
			1	268.45
02/07/2026	17:00:15.583	20		268.45
			20	268.45
			20	268.45
02/07/2026	16:59:51.344	1		268.10
			1	268.10
			1	268.10
02/07/2026	16:59:41.480	4		268.00
			4	268.00
			4	268.00
02/07/2026	16:59:36.893	5		268.10
			5	268.10
			5	268.10
02/07/2026	16:59:21.478	6		268.10
			6	268.10
			6	268.10
02/07/2026	16:58:23.403	25		268.20
			25	268.20
			25	268.20
02/07/2026	16:57:57.590	1 375		268.10
			1 375	268.10
			1 375	268.10
02/07/2026	16:57:57.042	5		268.00
			5	268.00
			5	268.00
02/07/2026	16:57:51.248	59		267.95
			59	267.95
			59	267.95
02/07/2026	16:57:30.218	10		267.90
			10	267.90
			10	267.90
02/07/2026	16:57:25.934	4		267.85
			4	267.85
			4	267.85
02/07/2026	16:55:44.266	1		267.75
			1	267.75
			1	267.75
02/07/2026	16:55:04.288	1		267.70
			1	267.70
			1	267.70
02/07/2026	16:54:25.389	2		267.90
			2	267.90
			2	267.90
02/07/2026	16:54:09.426	1		267.80
			1	267.80
			1	267.80
02/07/2026	16:54:00.385	30		267.80
			30	267.80
			30	267.80
02/07/2026	16:53:42.244	1		267.70
			1	267.70
			1	267.70
02/07/2026	16:53:34.201	100		267.55
			100	267.55
			100	267.55
02/07/2026	16:53:11.727	3		267.55
			3	267.55
			3	267.55
02/07/2026	16:53:11.698	4		267.55
			4	267.55
			4	267.55
02/07/2026	16:52:02.835	3		267.45
			3	267.45
			3	267.45
02/07/2026	16:51:59.069	15		267.30
			15	267.30
			15	267.30
02/07/2026	16:51:57.575	1		267.40
			1	267.40
			1	267.40
02/07/2026	16:51:51.819	1		267.40
			1	267.40
			1	267.40
02/07/2026	16:50:56.043	4		267.10
			4	267.10
			4	267.10
02/07/2026	16:49:34.090	6		267.30
			6	267.30
			6	267.30
02/07/2026	16:49:20.532	2		267.40
			2	267.40
			2	267.40
02/07/2026	16:49:02.572	7		267.10
			7	267.10
			7	267.10
02/07/2026	16:48:27.841	200		267.65
			200	267.65
			200	267.65
02/07/2026	16:48:24.583	20		267.70
			20	267.70
			20	267.70
02/07/2026	16:47:02.978	28		267.70
			28	267.70
			28	267.70
02/07/2026	16:46:45.794	70		267.50
			70	267.50
			70	267.50
02/07/2026	16:46:32.579	5		267.35
			5	267.35
			5	267.35
02/07/2026	16:45:51.152	5		268.00
			5	268.00
			5	268.00
02/07/2026	16:45:37.945	1		268.10
			1	268.10
			1	268.10
02/07/2026	16:45:33.432	3		268.05
			3	268.05
			3	268.05
02/07/2026	16:45:29.683	1		268.05
			1	268.05
			1	268.05
02/07/2026	16:45:18.230	2		268.25
			2	268.25
			2	268.25
02/07/2026	16:45:05.436	501		268.00
			25	268.00
			25	268.00
			21	268.00
			50	268.00
			501	268.00
			5	268.00
			20	268.00
			112	268.00
			19	268.00
			200	268.00
			4	268.00
			20	268.00
02/07/2026	16:44:55.210	45		267.95
			45	267.95
			5	267.95
			40	267.95
02/07/2026	16:44:46.602	10		267.80
			10	267.80
			10	267.80
02/07/2026	16:44:36.520	1		267.80
			1	267.80
			1	267.80
02/07/2026	16:44:34.037	20		267.85
			20	267.85
			20	267.85
02/07/2026	16:44:31.799	52		267.80
			52	267.80
			52	267.80
02/07/2026	16:44:29.813	2		267.70
			2	267.70
			2	267.70
02/07/2026	16:44:13.859	5		267.60
			5	267.60
			5	267.60
02/07/2026	16:44:08.210	15		267.55
			15	267.55
			15	267.55
02/07/2026	16:43:40.438	12		267.55
			12	267.55
			12	267.55
02/07/2026	16:43:14.446	3		267.55
			3	267.55
			3	267.55
02/07/2026	16:42:35.351	1		267.20
			1	267.20
			1	267.20
02/07/2026	16:42:23.809	5		267.25
			5	267.25
			5	267.25
02/07/2026	16:42:02.041	43		267.45
			43	267.45
			43	267.45
02/07/2026	16:41:59.233	75		267.25
			75	267.25
			75	267.25
02/07/2026	16:41:37.242	6		267.45
			6	267.45
			6	267.45
02/07/2026	16:40:47.315	43		267.40
			43	267.40
			43	267.40
02/07/2026	16:40:37.835	2		267.40
			2	267.40
			2	267.40
02/07/2026	16:40:34.116	54		267.55
			54	267.55
			54	267.55
02/07/2026	16:39:51.015	12		266.95
			12	266.95
			12	266.95
02/07/2026	16:39:40.595	6		266.95
			6	266.95
			6	266.95
02/07/2026	16:39:19.220	40		267.05
			40	267.05
			40	267.05
02/07/2026	16:37:29.951	20		267.05
			20	267.05
			20	267.05
02/07/2026	16:37:05.008	20		267.00
			20	267.00
			20	267.00
02/07/2026	16:36:46.082	10		267.05
			10	267.05
			10	267.05
02/07/2026	16:35:36.074	190		266.85
			190	266.85
			190	266.85
02/07/2026	16:35:22.030	1		266.90
			1	266.90
			1	266.90
02/07/2026	16:34:58.722	12		267.20
			12	267.20
			12	267.20
02/07/2026	16:34:37.641	100		267.15
			100	267.15
			100	267.15
02/07/2026	16:34:20.217	1		267.10
			1	267.10
			1	267.10
02/07/2026	16:34:18.183	1		267.25
			1	267.25
			1	267.25
02/07/2026	16:33:47.504	4		267.40
			4	267.40
			4	267.40
02/07/2026	16:32:41.544	3		267.85
			3	267.85
			3	267.85
02/07/2026	16:31:52.889	30		267.20
			30	267.20
			30	267.20
02/07/2026	16:31:47.945	8		267.25
			8	267.25
			8	267.25
02/07/2026	16:31:14.648	1		267.15
			1	267.15
			1	267.15
02/07/2026	16:31:06.605	59		267.00
			59	267.00
			9	267.00
			50	267.00
02/07/2026	16:31:06.463	13		266.90
			13	266.90
			13	266.90
02/07/2026	16:30:40.978	2		266.75
			2	266.75
			2	266.75
02/07/2026	16:30:33.659	1		266.70
			1	266.70
			1	266.70
02/07/2026	16:30:24.229	1		266.60
			1	266.60
			1	266.60
02/07/2026	16:30:23.610	1		266.60
			1	266.60
			1	266.60
02/07/2026	16:29:53.250	13		266.70
			13	266.70
			13	266.70
02/07/2026	16:29:49.252	45		266.60
			40	266.60
			45	266.60
			5	266.60
02/07/2026	16:29:33.511	1		266.20
			1	266.20
			1	266.20
02/07/2026	16:28:40.670	24		266.00
			24	266.00
			24	266.00
02/07/2026	16:28:37.876	225		266.00
			225	266.00
			225	266.00
02/07/2026	16:28:29.499	2		265.95
			2	265.95
			2	265.95
02/07/2026	16:28:09.422	2		265.95
			2	265.95
			2	265.95
02/07/2026	16:27:47.640	50		266.15
			50	266.15
			50	266.15
02/07/2026	16:27:29.680	1		266.25
			1	266.25
			1	266.25
02/07/2026	16:27:12.117	2		266.40
			2	266.40
			2	266.40
02/07/2026	16:27:02.722	7		266.00
			7	266.00
			7	266.00
02/07/2026	16:26:50.130	10		265.85
			10	265.85
			10	265.85
02/07/2026	16:25:39.850	14		265.70
			14	265.70
			14	265.70
02/07/2026	16:25:36.968	10		265.85
			10	265.85
			10	265.85
02/07/2026	16:25:07.461	650		265.70
			650	265.70
			650	265.70
02/07/2026	16:24:54.693	1		266.00
			1	266.00
			1	266.00
02/07/2026	16:24:26.146	8		266.15
			8	266.15
			8	266.15
02/07/2026	16:23:51.446	8		266.05
			8	266.05
			8	266.05
02/07/2026	16:23:50.171	5		266.10
			5	266.10
			5	266.10
02/07/2026	16:23:49.427	41		266.15
			41	266.15
			41	266.15
02/07/2026	16:23:17.607	2		266.20
			2	266.20
			2	266.20
02/07/2026	16:23:06.479	37		266.30
			37	266.30
			37	266.30
02/07/2026	16:22:23.888	46		266.00
			46	266.00
			46	266.00
02/07/2026	16:22:04.529	19		266.20
			19	266.20
			19	266.20
02/07/2026	16:21:24.423	5		266.15
			5	266.15
			5	266.15
02/07/2026	16:20:48.321	223		266.00
			25	266.00
			80	266.00
			100	266.00
			223	266.00
			18	266.00
02/07/2026	16:20:13.157	1		265.65
			1	265.65
			1	265.65
02/07/2026	16:20:08.574	38		265.65
			38	265.65
			38	265.65
02/07/2026	16:19:46.256	50		265.65
			50	265.65
			50	265.65
02/07/2026	16:19:20.373	5		265.50
			5	265.50
			5	265.50
02/07/2026	16:19:12.117	4		265.15
			4	265.15
			4	265.15
02/07/2026	16:18:47.092	1		265.20
			1	265.20
			1	265.20
02/07/2026	16:18:31.134	7		265.25
			7	265.25
			7	265.25
02/07/2026	16:18:30.447	150		265.35
			150	265.35
			150	265.35
02/07/2026	16:17:56.484	9		265.50
			9	265.50
			9	265.50
02/07/2026	16:16:28.426	1		265.30
			1	265.30
			1	265.30
02/07/2026	16:15:08.199	4		265.35
			4	265.35
			4	265.35
02/07/2026	16:14:50.635	4		264.75
			4	264.75
			4	264.75
02/07/2026	16:14:50.226	100		264.75
			100	264.75
			100	264.75
02/07/2026	16:14:49.703	110		264.75
			110	264.75
			110	264.75
02/07/2026	16:14:41.080	50		264.75
			50	264.75
			50	264.75
02/07/2026	16:14:40.590	2		264.75
			2	264.75
			2	264.75
02/07/2026	16:14:30.486	1		264.85
			1	264.85
			1	264.85
02/07/2026	16:14:22.510	1		265.25
			1	265.25
			1	265.25
02/07/2026	16:13:59.367	5		265.50
			5	265.50
			5	265.50
02/07/2026	16:13:49.306	6		265.70
			6	265.70
			6	265.70
02/07/2026	16:13:35.460	7		265.75
			7	265.75
			7	265.75
02/07/2026	16:13:07.723	11		265.45
			11	265.45
			11	265.45
02/07/2026	16:12:56.788	15		265.30
			15	265.30
			15	265.30
02/07/2026	16:12:18.322	20		265.25
			20	265.25
			20	265.25
02/07/2026	16:12:09.071	6		265.20
			6	265.20
			6	265.20
02/07/2026	16:12:01.624	60		265.15
			60	265.15
			60	265.15
02/07/2026	16:12:00.504	400		265.20
			400	265.20
			400	265.20
02/07/2026	16:11:58.907	8		265.10
			8	265.10
			8	265.10
02/07/2026	16:11:55.987	1		265.15
			1	265.15
			1	265.15
02/07/2026	16:11:29.528	120		264.95
			120	264.95
			120	264.95
02/07/2026	16:11:06.457	25		264.85
			25	264.85
			25	264.85
02/07/2026	16:09:51.548	12		265.00
			12	265.00
			12	265.00
02/07/2026	16:09:10.516	1		264.65
			1	264.65
			1	264.65
02/07/2026	16:08:45.297	11		264.90
			11	264.90
			11	264.90
02/07/2026	16:08:44.763	27		264.85
			27	264.85
			27	264.85
02/07/2026	16:08:01.130	8		264.50
			8	264.50
			8	264.50
02/07/2026	16:07:44.017	13		264.60
			13	264.60
			13	264.60
02/07/2026	16:07:41.045	1		264.55
			1	264.55
			1	264.55
02/07/2026	16:07:34.281	20		264.55
			20	264.55
			20	264.55

> >>

Copyright © 2026 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: 1 106.00
Ask: 1 108.80
Volume: 98 869
+5.04%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
02/07/2026 @ 18:20:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice