Tradegate BSX

Apple Inc.

1228

1126

269.15

Date	Time	Volume	Order Volume	Price
02/07/2026	19:28:37.910	2		269.15
			2	269.15
			2	269.15
02/07/2026	19:27:58.355	60		269.10
			60	269.10
			60	269.10
02/07/2026	19:27:43.539	10		268.80
			10	268.80
			10	268.80
02/07/2026	19:27:02.856	24		268.90
			24	268.90
			24	268.90
02/07/2026	19:25:37.618	30		269.15
			30	269.15
			30	269.15
02/07/2026	19:24:40.807	1		269.30
			1	269.30
			1	269.30
02/07/2026	19:24:26.133	3		269.20
			3	269.20
			3	269.20
02/07/2026	19:24:19.960	1		269.20
			1	269.20
			1	269.20
02/07/2026	19:23:17.868	7		269.20
			7	269.20
			7	269.20
02/07/2026	19:22:19.098	35		269.15
			35	269.15
			35	269.15
02/07/2026	19:22:04.353	1		269.10
			1	269.10
			1	269.10
02/07/2026	19:21:05.241	50		269.05
			50	269.05
			50	269.05
02/07/2026	19:19:58.752	1		269.20
			1	269.20
			1	269.20
02/07/2026	19:19:55.451	4		269.05
			4	269.05
			4	269.05
02/07/2026	19:18:51.382	1		269.45
			1	269.45
			1	269.45
02/07/2026	19:18:12.933	70		269.35
			70	269.35
			70	269.35
02/07/2026	19:18:10.770	1		269.50
			1	269.50
			1	269.50
02/07/2026	19:17:51.681	11		269.25
			11	269.25
			11	269.25
02/07/2026	19:17:50.807	1		269.25
			1	269.25
			1	269.25
02/07/2026	19:17:10.733	2		269.45
			2	269.45
			2	269.45
02/07/2026	19:16:57.361	1		269.45
			1	269.45
			1	269.45
02/07/2026	19:16:51.654	1		269.40
			1	269.40
			1	269.40
02/07/2026	19:15:09.795	1		269.40
			1	269.40
			1	269.40
02/07/2026	19:14:46.886	30		269.40
			30	269.40
			30	269.40
02/07/2026	19:14:42.573	8		269.35
			8	269.35
			8	269.35
02/07/2026	19:13:08.368	109		269.25
			109	269.25
			109	269.25
02/07/2026	19:12:15.322	1		269.35
			1	269.35
			1	269.35
02/07/2026	19:12:04.166	1		269.30
			1	269.30
			1	269.30
02/07/2026	19:11:46.586	13		269.40
			13	269.40
			13	269.40
02/07/2026	19:11:21.876	1		269.40
			1	269.40
			1	269.40
02/07/2026	19:10:53.353	16		269.45
			16	269.45
			16	269.45
02/07/2026	19:10:36.500	50		269.50
			50	269.50
			50	269.50
02/07/2026	19:10:35.172	1		269.65
			1	269.65
			1	269.65
02/07/2026	19:10:23.394	10		269.55
			10	269.55
			10	269.55
02/07/2026	19:09:56.842	2		269.50
			2	269.50
			2	269.50
02/07/2026	19:09:27.626	1		269.55
			1	269.55
			1	269.55
02/07/2026	19:08:30.007	3		269.30
			3	269.30
			3	269.30
02/07/2026	19:07:58.278	10		269.15
			10	269.15
			10	269.15
02/07/2026	19:07:52.444	4		268.70
			4	268.70
			4	268.70
02/07/2026	19:06:50.152	4		268.75
			4	268.75
			4	268.75
02/07/2026	19:05:45.674	79		268.50
			79	268.50
			79	268.50
02/07/2026	19:03:24.427	5		268.85
			5	268.85
			5	268.85
02/07/2026	19:03:23.168	3		268.90
			3	268.90
			3	268.90
02/07/2026	19:02:49.148	10		269.10
			10	269.10
			10	269.10
02/07/2026	19:02:17.799	15		269.20
			15	269.20
			15	269.20
02/07/2026	19:01:13.603	10		269.25
			10	269.25
			10	269.25
02/07/2026	19:01:06.707	16		269.35
			16	269.35
			16	269.35
02/07/2026	19:00:35.035	5		269.55
			5	269.55
			5	269.55
02/07/2026	19:00:27.998	156		269.65
			156	269.65
			156	269.65
02/07/2026	19:00:13.013	3		269.55
			3	269.55
			3	269.55
02/07/2026	18:59:57.617	1		269.45
			1	269.45
			1	269.45
02/07/2026	18:59:55.344	6		269.60
			6	269.60
			6	269.60
02/07/2026	18:57:57.972	120		269.55
			120	269.55
			120	269.55
02/07/2026	18:57:27.048	11		269.50
			11	269.50
			11	269.50
02/07/2026	18:57:25.518	10		269.50
			10	269.50
			10	269.50
02/07/2026	18:56:35.816	1		269.65
			1	269.65
			1	269.65
02/07/2026	18:56:32.906	77		269.50
			77	269.50
			77	269.50
02/07/2026	18:56:22.587	14		269.55
			14	269.55
			14	269.55
02/07/2026	18:55:58.335	2		269.65
			2	269.65
			2	269.65
02/07/2026	18:55:40.948	10		269.55
			10	269.55
			10	269.55
02/07/2026	18:55:39.945	20		269.55
			20	269.55
			20	269.55
02/07/2026	18:54:20.092	1 172		269.50
			1 172	269.50
			1 172	269.50
02/07/2026	18:53:10.508	16		269.50
			16	269.50
			16	269.50
02/07/2026	18:52:40.968	20		269.20
			20	269.20
			20	269.20
02/07/2026	18:52:40.542	1		269.35
			1	269.35
			1	269.35
02/07/2026	18:52:27.411	1		269.35
			1	269.35
			1	269.35
02/07/2026	18:52:22.065	1		269.10
			1	269.10
			1	269.10
02/07/2026	18:51:32.804	22		269.10
			22	269.10
			22	269.10
02/07/2026	18:51:25.945	75		268.90
			75	268.90
			75	268.90
02/07/2026	18:49:32.482	250		268.90
			250	268.90
			250	268.90
02/07/2026	18:49:30.881	20		269.05
			20	269.05
			20	269.05
02/07/2026	18:49:25.262	5		268.90
			5	268.90
			5	268.90
02/07/2026	18:47:51.840	18		268.80
			18	268.80
			18	268.80
02/07/2026	18:47:42.684	50		268.15
			50	268.15
			50	268.15
02/07/2026	18:47:04.596	230		268.25
			230	268.25
			230	268.25
02/07/2026	18:46:44.957	10		268.35
			10	268.35
			10	268.35
02/07/2026	18:46:11.094	1		268.70
			1	268.70
			1	268.70
02/07/2026	18:44:52.002	40		268.65
			40	268.65
			40	268.65
02/07/2026	18:44:40.479	1		268.90
			1	268.90
			1	268.90
02/07/2026	18:44:10.548	1		268.60
			1	268.60
			1	268.60
02/07/2026	18:42:40.159	5		268.60
			5	268.60
			5	268.60
02/07/2026	18:42:11.050	8		268.65
			8	268.65
			8	268.65
02/07/2026	18:42:06.617	38		268.70
			38	268.70
			38	268.70
02/07/2026	18:42:00.315	1		268.90
			1	268.90
			1	268.90
02/07/2026	18:41:53.485	12		268.85
			12	268.85
			12	268.85
02/07/2026	18:41:40.462	1		268.80
			1	268.80
			1	268.80
02/07/2026	18:41:26.252	20		269.05
			20	269.05
			20	269.05
02/07/2026	18:41:10.488	1		269.10
			1	269.10
			1	269.10
02/07/2026	18:40:45.375	1		269.20
			1	269.20
			1	269.20
02/07/2026	18:40:00.623	1		269.45
			1	269.45
			1	269.45
02/07/2026	18:39:52.294	35		269.15
			35	269.15
			35	269.15
02/07/2026	18:38:33.848	1		269.40
			1	269.40
			1	269.40
02/07/2026	18:37:52.877	8		269.60
			8	269.60
			8	269.60
02/07/2026	18:37:36.262	3		269.60
			3	269.60
			3	269.60
02/07/2026	18:37:11.980	1		269.65
			1	269.65
			1	269.65
02/07/2026	18:37:10.347	1		269.65
			1	269.65
			1	269.65
02/07/2026	18:36:38.113	1		269.50
			1	269.50
			1	269.50
02/07/2026	18:35:48.386	2		269.60
			2	269.60
			2	269.60
02/07/2026	18:35:02.530	5		269.55
			5	269.55
			5	269.55
02/07/2026	18:34:50.455	20		269.55
			20	269.55
			20	269.55
02/07/2026	18:34:43.859	1		269.55
			1	269.55
			1	269.55
02/07/2026	18:34:32.631	3		269.55
			3	269.55
			3	269.55
02/07/2026	18:34:27.377	2		269.60
			2	269.60
			2	269.60
02/07/2026	18:34:06.596	12		269.45
			12	269.45
			12	269.45
02/07/2026	18:30:24.634	10		269.40
			10	269.40
			10	269.40
02/07/2026	18:30:09.143	33		269.40
			33	269.40
			33	269.40
02/07/2026	18:29:58.654	1		269.45
			1	269.45
			1	269.45
02/07/2026	18:29:44.307	10		269.30
			10	269.30
			10	269.30
02/07/2026	18:28:51.892	274		269.50
			274	269.50
			274	269.50
02/07/2026	18:28:51.501	134		269.30
			134	269.30
			134	269.30
02/07/2026	18:28:46.507	1 500		269.30
			1 500	269.30
			1 500	269.30
02/07/2026	18:28:06.279	10		269.30
			10	269.30
			10	269.30
02/07/2026	18:28:03.256	1		269.30
			1	269.30
			1	269.30
02/07/2026	18:27:51.795	14		269.10
			14	269.10
			14	269.10
02/07/2026	18:27:43.516	1		269.15
			1	269.15
			1	269.15
02/07/2026	18:27:18.325	10		269.15
			10	269.15
			10	269.15
02/07/2026	18:26:40.702	1		269.35
			1	269.35
			1	269.35
02/07/2026	18:26:37.273	38		269.25
			38	269.25
			38	269.25
02/07/2026	18:26:36.427	343		269.35
			343	269.35
			343	269.35
02/07/2026	18:26:03.437	2		269.50
			2	269.50
			2	269.50
02/07/2026	18:25:57.252	134		269.55
			134	269.55
			134	269.55
02/07/2026	18:25:56.454	15		269.50
			15	269.50
			5	269.50
			10	269.50
02/07/2026	18:25:40.337	1		269.45
			1	269.45
			1	269.45
02/07/2026	18:25:31.181	1		269.30
			1	269.30
			1	269.30
02/07/2026	18:25:24.529	5		269.25
			5	269.25
			5	269.25
02/07/2026	18:25:19.576	100		269.15
			100	269.15
			100	269.15
02/07/2026	18:25:16.356	433		269.20
			390	269.20
			43	269.20
			433	269.20
02/07/2026	18:25:07.701	1		269.10
			1	269.10
			1	269.10
02/07/2026	18:24:47.939	67		269.05
			67	269.05
			67	269.05
02/07/2026	18:24:41.750	50		269.05
			50	269.05
			50	269.05
02/07/2026	18:24:10.631	1		269.05
			1	269.05
			1	269.05
02/07/2026	18:23:55.154	1		268.95
			1	268.95
			1	268.95
02/07/2026	18:23:08.137	4		268.80
			4	268.80
			4	268.80
02/07/2026	18:23:05.868	4		268.85
			4	268.85
			4	268.85
02/07/2026	18:22:44.877	120		268.90
			120	268.90
			120	268.90
02/07/2026	18:21:33.966	8		268.80
			8	268.80
			8	268.80
02/07/2026	18:21:19.730	275		268.90
			235	268.90
			40	268.90
			275	268.90
02/07/2026	18:21:05.759	1		268.95
			1	268.95
			1	268.95
02/07/2026	18:20:49.870	10		268.90
			10	268.90
			10	268.90
02/07/2026	18:20:49.546	10		268.90
			10	268.90
			10	268.90
02/07/2026	18:20:04.463	5		268.95
			5	268.95
			5	268.95
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

> >>

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: 1 089.80
Ask: 1 097.80
Volume: 110 803
+3.34%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
02/07/2026 @ 19:28:59

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice