Tradegate BSX

Apple Inc.

614

583

220.35

Date	Time	Volume	Order Volume	Price
17/03/2026	20:49:51.108	3		220.35
			3	220.35
			3	220.35
17/03/2026	20:49:19.730	1		220.40
			1	220.40
			1	220.40
17/03/2026	20:48:04.057	2		220.20
			2	220.20
			2	220.20
17/03/2026	20:47:31.039	90		220.15
			90	220.15
			90	220.15
17/03/2026	20:47:02.763	40		220.15
			40	220.15
			40	220.15
17/03/2026	20:46:07.786	22		220.25
			22	220.25
			22	220.25
17/03/2026	20:44:53.503	28		220.00
			28	220.00
			28	220.00
17/03/2026	20:39:57.896	1		219.95
			1	219.95
			1	219.95
17/03/2026	20:39:51.522	8		220.00
			8	220.00
			8	220.00
17/03/2026	20:38:51.952	22		219.90
			22	219.90
			22	219.90
17/03/2026	20:38:31.523	30		220.00
			30	220.00
			30	220.00
17/03/2026	20:35:30.956	225		220.05
			225	220.05
			225	220.05
17/03/2026	20:31:48.412	1		219.90
			1	219.90
			1	219.90
17/03/2026	20:23:10.026	2		219.95
			2	219.95
			2	219.95
17/03/2026	20:22:45.876	5		220.10
			5	220.10
			5	220.10
17/03/2026	20:21:33.550	1		220.10
			1	220.10
			1	220.10
17/03/2026	20:19:58.827	1		220.05
			1	220.05
			1	220.05
17/03/2026	20:19:25.385	1		220.10
			1	220.10
			1	220.10
17/03/2026	20:18:41.204	6		220.10
			6	220.10
			6	220.10
17/03/2026	20:15:48.983	11		220.00
			11	220.00
			11	220.00
17/03/2026	20:12:21.963	1		219.45
			1	219.45
			1	219.45
17/03/2026	20:09:27.210	10		219.50
			10	219.50
			10	219.50
17/03/2026	20:04:06.018	5		219.80
			5	219.80
			5	219.80
17/03/2026	20:03:19.853	3		219.85
			3	219.85
			3	219.85
17/03/2026	20:00:16.178	16		219.90
			16	219.90
			16	219.90
17/03/2026	19:52:50.690	10		220.00
			10	220.00
			10	220.00
17/03/2026	19:47:50.346	61		220.00
			61	220.00
			1	220.00
			15	220.00
			45	220.00
17/03/2026	19:47:34.319	44		220.10
			44	220.10
			44	220.10
17/03/2026	19:47:33.912	250		220.05
			250	220.05
			250	220.05
17/03/2026	19:41:34.306	10		220.15
			10	220.15
			10	220.15
17/03/2026	19:39:27.576	19		220.20
			19	220.20
			19	220.20
17/03/2026	19:38:58.092	1		220.20
			1	220.20
			1	220.20
17/03/2026	19:36:19.266	35		220.15
			35	220.15
			35	220.15
17/03/2026	19:31:15.505	1		220.10
			1	220.10
			1	220.10
17/03/2026	19:29:05.023	1		220.10
			1	220.10
			1	220.10
17/03/2026	19:23:13.339	1		220.25
			1	220.25
			1	220.25
17/03/2026	19:16:28.914	1		220.35
			1	220.35
			1	220.35
17/03/2026	19:16:18.936	1		220.25
			1	220.25
			1	220.25
17/03/2026	19:15:55.635	62		220.30
			62	220.30
			62	220.30
17/03/2026	19:15:55.260	350		220.20
			350	220.20
			350	220.20
17/03/2026	19:13:21.034	3		220.20
			3	220.20
			3	220.20
17/03/2026	19:13:06.676	1		220.30
			1	220.30
			1	220.30
17/03/2026	19:12:59.104	10		220.30
			10	220.30
			10	220.30
17/03/2026	19:10:56.561	9		220.25
			9	220.25
			9	220.25
17/03/2026	18:58:35.888	4		220.50
			4	220.50
			4	220.50
17/03/2026	18:58:32.070	10		220.50
			10	220.50
			10	220.50
17/03/2026	18:57:26.436	1		220.55
			1	220.55
			1	220.55
17/03/2026	18:56:25.665	10		220.50
			10	220.50
			10	220.50
17/03/2026	18:56:25.294	46		220.40
			46	220.40
			46	220.40
17/03/2026	18:55:57.320	10		220.35
			10	220.35
			10	220.35
17/03/2026	18:54:46.107	5		220.50
			5	220.50
			5	220.50
17/03/2026	18:53:23.501	3		220.55
			3	220.55
			3	220.55
17/03/2026	18:50:22.328	9		220.20
			9	220.20
			9	220.20
17/03/2026	18:41:31.968	1		220.30
			1	220.30
			1	220.30
17/03/2026	18:40:29.784	1		220.25
			1	220.25
			1	220.25
17/03/2026	18:34:37.491	40		220.30
			40	220.30
			40	220.30
17/03/2026	18:26:10.244	12		220.00
			12	220.00
			12	220.00
17/03/2026	18:24:58.076	18		220.00
			18	220.00
			18	220.00
17/03/2026	18:24:57.662	50		219.90
			50	219.90
			50	219.90
17/03/2026	18:23:32.147	1		220.00
			1	220.00
			1	220.00
17/03/2026	18:22:40.098	1		220.00
			1	220.00
			1	220.00
17/03/2026	18:22:13.812	50		220.10
			50	220.10
			50	220.10
17/03/2026	18:22:00.649	12		220.00
			12	220.00
			12	220.00
17/03/2026	18:21:36.548	6		220.05
			6	220.05
			6	220.05
17/03/2026	18:21:36.158	10		220.05
			10	220.05
			10	220.05
17/03/2026	18:20:58.108	20		220.00
			20	220.00
			20	220.00
17/03/2026	18:12:37.809	3		220.30
			3	220.30
			3	220.30
17/03/2026	18:12:37.465	6		220.20
			6	220.20
			6	220.20
17/03/2026	18:03:30.806	4		220.45
			4	220.45
			4	220.45
17/03/2026	17:59:30.096	10		220.35
			10	220.35
			10	220.35
17/03/2026	17:59:23.456	5		220.35
			5	220.35
			5	220.35
17/03/2026	17:54:02.759	10		220.65
			10	220.65
			10	220.65
17/03/2026	17:52:32.681	25		220.80
			25	220.80
			25	220.80
17/03/2026	17:52:17.430	11		220.90
			11	220.90
			11	220.90
17/03/2026	17:52:17.070	1 484		220.80
			1 484	220.80
			1 484	220.80
17/03/2026	17:51:44.708	1 500		220.80
			1 500	220.80
			1 500	220.80
17/03/2026	17:49:29.624	1		220.80
			1	220.80
			1	220.80
17/03/2026	17:48:44.590	9		220.80
			9	220.80
			9	220.80
17/03/2026	17:47:40.996	4		220.65
			4	220.65
			4	220.65
17/03/2026	17:47:29.975	6		220.60
			6	220.60
			6	220.60
17/03/2026	17:47:26.725	23		220.70
			23	220.70
			23	220.70
17/03/2026	17:47:06.873	50		220.65
			50	220.65
			50	220.65
17/03/2026	17:45:44.091	6		220.70
			6	220.70
			6	220.70
17/03/2026	17:44:39.687	10		220.70
			10	220.70
			10	220.70
17/03/2026	17:41:41.702	2		220.70
			2	220.70
			2	220.70
17/03/2026	17:41:41.312	18		220.70
			18	220.70
			18	220.70
17/03/2026	17:38:44.238	18		220.95
			18	220.95
			18	220.95
17/03/2026	17:38:22.319	2		220.85
			2	220.85
			2	220.85
17/03/2026	17:35:20.611	3		221.05
			3	221.05
			3	221.05
17/03/2026	17:35:11.914	10		221.05
			10	221.05
			10	221.05
17/03/2026	17:34:23.724	39		221.05
			39	221.05
			39	221.05
17/03/2026	17:34:11.495	2		220.95
			2	220.95
			2	220.95
17/03/2026	17:33:10.766	54		221.05
			54	221.05
			54	221.05
17/03/2026	17:32:48.644	1		221.00
			1	221.00
			1	221.00
17/03/2026	17:31:34.488	51		221.15
			51	221.15
			51	221.15
17/03/2026	17:31:28.719	1		221.15
			1	221.15
			1	221.15
17/03/2026	17:31:17.026	5		221.05
			5	221.05
			5	221.05
17/03/2026	17:31:08.145	1		221.05
			1	221.05
			1	221.05
17/03/2026	17:30:50.613	1		221.20
			1	221.20
			1	221.20
17/03/2026	17:29:40.252	1		221.00
			1	221.00
			1	221.00
17/03/2026	17:29:39.523	200		221.05
			200	221.05
			200	221.05
17/03/2026	17:28:38.814	10		221.10
			10	221.10
			10	221.10
17/03/2026	17:28:20.518	1		221.10
			1	221.10
			1	221.10
17/03/2026	17:28:04.849	50		221.15
			50	221.15
			50	221.15
17/03/2026	17:27:23.012	1		221.20
			1	221.20
			1	221.20
17/03/2026	17:26:37.353	1		221.25
			1	221.25
			1	221.25
17/03/2026	17:25:30.425	200		221.15
			200	221.15
			200	221.15
17/03/2026	17:24:57.494	8		221.20
			8	221.20
			8	221.20
17/03/2026	17:24:21.764	5		221.20
			5	221.20
			5	221.20
17/03/2026	17:23:55.548	1		221.25
			1	221.25
			1	221.25
17/03/2026	17:23:14.450	518		221.25
			518	221.25
			518	221.25
17/03/2026	17:22:14.134	1		221.25
			1	221.25
			1	221.25
17/03/2026	17:22:13.163	8		221.20
			8	221.20
			8	221.20
17/03/2026	17:21:03.183	90		221.15
			90	221.15
			90	221.15
17/03/2026	17:20:34.335	1		221.15
			1	221.15
			1	221.15
17/03/2026	17:20:27.364	1		221.15
			1	221.15
			1	221.15
17/03/2026	17:19:09.312	23		221.15
			23	221.15
			23	221.15
17/03/2026	17:18:57.402	240		221.25
			240	221.25
			240	221.25
17/03/2026	17:18:45.719	41		221.20
			41	221.20
			41	221.20
17/03/2026	17:18:39.334	3		221.15
			3	221.15
			3	221.15
17/03/2026	17:18:32.397	115		221.20
			15	221.20
			115	221.20
			100	221.20
17/03/2026	17:18:17.124	2		221.15
			2	221.15
			2	221.15
17/03/2026	17:17:12.100	1		221.15
			1	221.15
			1	221.15
17/03/2026	17:15:36.757	9		220.95
			9	220.95
			9	220.95
17/03/2026	17:12:27.778	1		221.00
			1	221.00
			1	221.00
17/03/2026	17:11:57.804	33		221.05
			33	221.05
			33	221.05
17/03/2026	17:11:57.207	30		221.05
			30	221.05
			30	221.05
17/03/2026	17:11:21.776	1		221.05
			1	221.05
			1	221.05
17/03/2026	17:11:16.225	88		221.00
			88	221.00
			88	221.00
17/03/2026	17:11:14.090	1		221.05
			1	221.05
			1	221.05
17/03/2026	17:10:36.875	166		220.95
			166	220.95
			166	220.95
17/03/2026	17:09:57.112	6		221.00
			6	221.00
			6	221.00
17/03/2026	17:08:58.470	1		221.05
			1	221.05
			1	221.05
17/03/2026	17:08:34.585	1		221.00
			1	221.00
			1	221.00
17/03/2026	17:08:34.471	250		221.00
			250	221.00
			250	221.00
17/03/2026	17:04:39.570	15		220.80
			15	220.80
			15	220.80
17/03/2026	17:02:28.859	1		220.80
			1	220.80
			1	220.80
17/03/2026	17:02:26.624	5		220.80
			5	220.80
			5	220.80
17/03/2026	17:02:10.748	1		220.70
			1	220.70
			1	220.70
17/03/2026	17:01:04.239	2		220.75
			2	220.75
			2	220.75
17/03/2026	16:59:32.500	45		220.80
			45	220.80
			45	220.80
17/03/2026	16:58:30.233	1		220.70
			1	220.70
			1	220.70
17/03/2026	16:57:16.224	5		220.90
			5	220.90
			5	220.90
17/03/2026	16:55:38.591	75		220.85
			75	220.85
			75	220.85
17/03/2026	16:55:07.099	10		220.75
			10	220.75
			10	220.75
17/03/2026	16:53:06.110	1		220.80
			1	220.80
			1	220.80
17/03/2026	16:53:03.083	1		220.80
			1	220.80
			1	220.80
17/03/2026	16:51:31.255	1		220.85
			1	220.85
			1	220.85
17/03/2026	16:51:30.467	149		220.90
			149	220.90
			149	220.90
17/03/2026	16:50:29.064	36		220.75
			36	220.75
			36	220.75
17/03/2026	16:49:41.867	5		220.65
			5	220.65
			5	220.65
17/03/2026	16:47:45.845	33		220.70
			33	220.70
			33	220.70
17/03/2026	16:47:07.553	156		220.65
			156	220.65
			156	220.65
17/03/2026	16:46:54.310	5		220.70
			5	220.70
			5	220.70
17/03/2026	16:43:11.693	80		220.35
			80	220.35
			80	220.35
17/03/2026	16:42:58.552	10		220.40
			10	220.40
			10	220.40
17/03/2026	16:40:57.572	5		220.50
			5	220.50
			5	220.50
17/03/2026	16:40:45.509	130		220.45
			130	220.45
			130	220.45
17/03/2026	16:40:00.671	5		220.30
			5	220.30
			5	220.30
17/03/2026	16:39:49.005	2		220.35
			2	220.35
			2	220.35
17/03/2026	16:38:46.824	1		220.25
			1	220.25
			1	220.25
17/03/2026	16:36:13.272	50		220.40
			50	220.40
			50	220.40
17/03/2026	16:36:05.971	1		220.30
			1	220.30
			1	220.30
17/03/2026	16:35:37.942	21		220.45
			21	220.45
			21	220.45
17/03/2026	16:35:17.963	3		220.50
			3	220.50
			3	220.50
17/03/2026	16:34:36.817	5		220.55
			5	220.55
			5	220.55
17/03/2026	16:33:32.376	10		220.50
			10	220.50
			10	220.50
17/03/2026	16:32:23.600	5		220.50
			5	220.50
			5	220.50
17/03/2026	16:31:59.773	10		220.55
			10	220.55
			10	220.55
17/03/2026	16:31:31.835	1		220.55
			1	220.55
			1	220.55
17/03/2026	16:31:16.736	150		220.50
			150	220.50
			150	220.50
17/03/2026	16:31:09.464	25		220.50
			25	220.50
			25	220.50
17/03/2026	16:29:44.031	24		220.55
			24	220.55
			24	220.55
17/03/2026	16:27:30.866	10		220.65
			10	220.65
			10	220.65
17/03/2026	16:25:40.844	17		220.50
			17	220.50
			17	220.50
17/03/2026	16:24:33.077	15		220.45
			15	220.45
			15	220.45
17/03/2026	16:24:26.637	48		220.35
			48	220.35
			48	220.35
17/03/2026	16:24:22.316	1		220.30
			1	220.30
			1	220.30
17/03/2026	16:21:19.813	6		220.55
			6	220.55
			6	220.55
17/03/2026	16:19:00.096	25		220.50
			25	220.50
			25	220.50
17/03/2026	16:18:28.297	15		220.45
			15	220.45
			15	220.45
17/03/2026	16:17:14.350	1		220.50
			1	220.50
			1	220.50
17/03/2026	16:16:28.361	1		220.45
			1	220.45
			1	220.45
17/03/2026	16:13:33.228	4		220.40
			4	220.40
			4	220.40
17/03/2026	16:12:20.444	25		220.35
			25	220.35
			25	220.35
17/03/2026	16:11:27.122	30		220.40
			30	220.40
			30	220.40
17/03/2026	16:09:28.280	31		220.25
			31	220.25
			31	220.25
17/03/2026	16:07:42.591	10		220.50
			10	220.50
			10	220.50
17/03/2026	16:05:59.579	10		220.45
			10	220.45
			10	220.45
17/03/2026	16:05:02.099	9		220.35
			9	220.35
			9	220.35
17/03/2026	16:04:14.898	7		220.45
			7	220.45
			7	220.45
17/03/2026	16:00:58.844	24		220.60
			24	220.60
			24	220.60
17/03/2026	16:00:22.253	2		220.55
			2	220.55
			2	220.55
17/03/2026	16:00:00.916	3		220.60
			3	220.60
			3	220.60
17/03/2026	16:00:00.674	1		220.55
			1	220.55
			1	220.55
17/03/2026	15:58:21.257	3		220.55
			3	220.55
			3	220.55
17/03/2026	15:58:14.950	1		220.55
			1	220.55
			1	220.55
17/03/2026	15:56:45.902	17		220.60
			17	220.60
			17	220.60
17/03/2026	15:55:24.277	27		220.50
			27	220.50
			27	220.50
17/03/2026	15:53:54.622	11		220.50
			11	220.50
			11	220.50
17/03/2026	15:53:24.535	1		220.60
			1	220.60
			1	220.60
17/03/2026	15:53:05.611	2		220.55
			2	220.55
			2	220.55
17/03/2026	15:51:19.670	10		220.55
			10	220.55
			10	220.55
17/03/2026	15:50:52.445	10		220.40
			10	220.40
			10	220.40
17/03/2026	15:47:35.561	7		220.80
			7	220.80
			7	220.80
17/03/2026	15:46:59.952	1		220.75
			1	220.75
			1	220.75
17/03/2026	15:46:03.250	4		220.65
			4	220.65
			4	220.65
17/03/2026	15:45:57.166	3		220.65
			3	220.65
			3	220.65
17/03/2026	15:45:03.280	4		220.70
			4	220.70
			4	220.70
17/03/2026	15:44:57.679	10		220.70
			10	220.70
			10	220.70
17/03/2026	15:44:18.287	158		220.65
			158	220.65
			158	220.65
17/03/2026	15:44:10.003	1		220.65
			1	220.65
			1	220.65
17/03/2026	15:43:54.113	10		220.70
			10	220.70
			10	220.70
17/03/2026	15:43:17.247	1		220.60
			1	220.60
			1	220.60
17/03/2026	15:43:15.086	1		220.60
			1	220.60
			1	220.60
17/03/2026	15:42:19.191	200		220.65
			200	220.65
			200	220.65
17/03/2026	15:42:08.061	15		220.60
			15	220.60
			15	220.60
17/03/2026	15:42:07.681	5		220.65
			5	220.65
			5	220.65
17/03/2026	15:41:45.855	1		220.75
			1	220.75
			1	220.75
17/03/2026	15:40:20.834	5		220.70
			5	220.70
			5	220.70
17/03/2026	15:38:59.055	5		220.85
			5	220.85
			5	220.85
17/03/2026	15:37:47.352	5		221.00
			5	221.00
			5	221.00
17/03/2026	15:36:33.875	5		220.95
			5	220.95
			5	220.95
17/03/2026	15:36:02.945	49		220.95
			49	220.95
			49	220.95
17/03/2026	15:33:57.667	1		221.25
			1	221.25
			1	221.25
17/03/2026	15:33:30.076	185		221.00
			5	221.00
			185	221.00
			100	221.00
			80	221.00
17/03/2026	15:32:39.566	10		220.80
			10	220.80
			10	220.80
17/03/2026	15:32:15.426	15		220.70
			15	220.70
			15	220.70
17/03/2026	15:32:13.825	5		220.70
			5	220.70
			5	220.70
17/03/2026	15:32:08.114	4		220.75
			4	220.75
			4	220.75
17/03/2026	15:31:05.705	1		220.85
			1	220.85
			1	220.85
17/03/2026	15:30:04.367	5		220.80
			5	220.80
			5	220.80
17/03/2026	15:29:29.110	1		220.70
			1	220.70
			1	220.70
17/03/2026	15:29:18.520	10		220.60
			10	220.60
			10	220.60
17/03/2026	15:29:00.473	1		220.70
			1	220.70
			1	220.70
17/03/2026	15:28:21.947	10		220.70
			10	220.70
			10	220.70
17/03/2026	15:27:50.820	5		220.55
			5	220.55
			5	220.55
17/03/2026	15:26:58.492	1		220.60
			1	220.60
			1	220.60
17/03/2026	15:26:38.086	10		220.60
			10	220.60
			10	220.60
17/03/2026	15:26:28.647	5		220.60
			5	220.60
			5	220.60
17/03/2026	15:26:27.680	3		220.55
			3	220.55
			3	220.55
17/03/2026	15:24:22.462	220		220.65
			220	220.65
			220	220.65
17/03/2026	15:24:21.028	3		220.70
			3	220.70
			3	220.70
17/03/2026	15:24:18.933	83		220.70
			83	220.70
			83	220.70
17/03/2026	15:24:15.172	1		220.75
			1	220.75
			1	220.75
17/03/2026	15:21:55.862	10		220.55
			10	220.55
			10	220.55
17/03/2026	15:20:31.912	125		220.55
			125	220.55
			125	220.55
17/03/2026	15:19:07.287	1		220.50
			1	220.50
			1	220.50
17/03/2026	15:18:54.620	2		220.45
			2	220.45
			2	220.45
17/03/2026	15:18:46.138	3		220.40
			3	220.40
			3	220.40
17/03/2026	15:18:33.472	1		220.35
			1	220.35
			1	220.35
17/03/2026	15:16:26.784	4		220.40
			4	220.40
			4	220.40
17/03/2026	15:13:37.202	10		220.50
			10	220.50
			10	220.50
17/03/2026	15:13:36.392	5		220.45
			5	220.45
			5	220.45
17/03/2026	15:13:13.439	10		220.45
			10	220.45
			10	220.45
17/03/2026	15:09:41.853	300		220.60
			300	220.60
			300	220.60
17/03/2026	15:09:01.034	3		220.65
			3	220.65
			3	220.65
17/03/2026	15:07:33.932	1		220.75
			1	220.75
			1	220.75
17/03/2026	15:06:55.763	4		220.80
			4	220.80
			4	220.80
17/03/2026	15:05:38.933	1		220.85
			1	220.85
			1	220.85
17/03/2026	15:05:36.904	1		220.75
			1	220.75
			1	220.75
17/03/2026	15:04:37.507	9		220.95
			9	220.95
			9	220.95
17/03/2026	15:04:28.727	1		220.95
			1	220.95
			1	220.95
17/03/2026	15:04:12.571	1		220.70
			1	220.70
			1	220.70
17/03/2026	15:03:23.396	6		220.80
			6	220.80
			6	220.80
17/03/2026	15:01:59.784	1 000		220.70
			1 000	220.70
			1 000	220.70
17/03/2026	15:01:04.744	4		220.80
			4	220.80
			4	220.80
17/03/2026	15:00:47.490	1		220.80
			1	220.80
			1	220.80
17/03/2026	15:00:40.748	225		220.80
			225	220.80
			225	220.80
17/03/2026	15:00:30.936	10		220.90
			10	220.90
			10	220.90
17/03/2026	15:00:09.066	8		220.90
			8	220.90
			8	220.90
17/03/2026	14:59:22.873	500		220.85
			500	220.85
			500	220.85
17/03/2026	14:57:27.738	9		221.00
			9	221.00
			9	221.00
17/03/2026	14:57:15.649	29		221.00
			29	221.00
			29	221.00
17/03/2026	14:57:09.036	5		221.00
			5	221.00
			5	221.00
17/03/2026	14:56:38.542	1		221.15
			1	221.15
			1	221.15
17/03/2026	14:55:38.817	10		221.10
			10	221.10
			10	221.10
17/03/2026	14:54:28.548	1		220.90
			1	220.90
			1	220.90
17/03/2026	14:54:09.710	1		220.80
			1	220.80
			1	220.80
17/03/2026	14:54:05.719	5		220.85
			5	220.85
			5	220.85
17/03/2026	14:53:19.805	20		220.85
			20	220.85
			20	220.85
17/03/2026	14:53:17.230	10		220.85
			10	220.85
			10	220.85
17/03/2026	14:52:33.721	20		220.85
			20	220.85
			20	220.85
17/03/2026	14:52:11.946	2		221.00
			2	221.00
			2	221.00
17/03/2026	14:51:13.448	450		221.00
			400	221.00
			450	221.00
			50	221.00
17/03/2026	14:50:50.924	1		220.80
			1	220.80
			1	220.80
17/03/2026	14:50:40.043	5		220.95
			5	220.95
			5	220.95
17/03/2026	14:50:35.893	3		220.95
			3	220.95
			3	220.95
17/03/2026	14:50:11.080	7		220.95
			7	220.95
			7	220.95
17/03/2026	14:50:07.246	1		220.95
			1	220.95
			1	220.95
17/03/2026	14:50:04.655	2		220.85
			2	220.85
			2	220.85
17/03/2026	14:49:15.158	500		220.80
			500	220.80
			500	220.80
17/03/2026	14:48:58.968	28		220.75
			28	220.75
			28	220.75
17/03/2026	14:48:08.814	1		220.45
			1	220.45
			1	220.45
17/03/2026	14:47:10.274	4		220.65
			4	220.65
			4	220.65
17/03/2026	14:42:36.816	5		220.20
			5	220.20
			5	220.20
17/03/2026	14:42:33.386	1		220.50
			1	220.50
			1	220.50
17/03/2026	14:39:40.754	167		220.00
			10	220.00
			2	220.00
			1	220.00
			167	220.00
			154	220.00
17/03/2026	14:38:31.524	54		219.95
			54	219.95
			54	219.95
17/03/2026	14:38:13.113	1		219.95
			1	219.95
			1	219.95
17/03/2026	14:37:21.073	3		219.95
			3	219.95
			3	219.95
17/03/2026	14:35:39.572	10		219.65
			10	219.65
			10	219.65
17/03/2026	14:33:23.525	10		219.25
			10	219.25
			10	219.25
17/03/2026	14:32:29.876	30		219.50
			30	219.50
			30	219.50
17/03/2026	14:30:28.832	1		218.95
			1	218.95
			1	218.95
17/03/2026	14:30:15.677	55		218.95
			55	218.95
			55	218.95
17/03/2026	14:30:08.048	1		218.85
			1	218.85
			1	218.85
17/03/2026	14:26:21.142	3		219.70
			3	219.70
			3	219.70
17/03/2026	14:26:01.013	1		219.95
			1	219.95
			1	219.95
17/03/2026	14:25:35.867	5		219.70
			5	219.70
			5	219.70
17/03/2026	14:23:33.286	1		219.50
			1	219.50
			1	219.50
17/03/2026	14:22:36.322	1		219.60
			1	219.60
			1	219.60
17/03/2026	14:20:19.731	50		219.80
			50	219.80
			50	219.80
17/03/2026	14:18:54.457	5		219.50
			5	219.50
			5	219.50
17/03/2026	14:17:22.001	200		219.60
			200	219.60
			200	219.60
17/03/2026	14:14:13.956	1		219.65
			1	219.65
			1	219.65
17/03/2026	14:13:49.304	2		219.50
			2	219.50
			2	219.50
17/03/2026	14:07:28.999	2		219.70
			2	219.70
			2	219.70
17/03/2026	14:07:00.465	1		219.60
			1	219.60
			1	219.60
17/03/2026	14:06:59.002	1		219.60
			1	219.60
			1	219.60
17/03/2026	14:05:14.816	28		219.60
			28	219.60
			28	219.60
17/03/2026	14:04:46.683	1		219.65
			1	219.65
			1	219.65
17/03/2026	14:04:28.998	1		219.70
			1	219.70
			1	219.70
17/03/2026	14:04:09.658	1		219.60
			1	219.60
			1	219.60
17/03/2026	14:02:46.511	16		219.65
			16	219.65
			16	219.65
17/03/2026	14:02:09.313	1		219.55
			1	219.55
			1	219.55
17/03/2026	14:01:21.214	7		219.85
			7	219.85
			7	219.85
17/03/2026	13:58:32.465	8		219.70
			8	219.70
			8	219.70
17/03/2026	13:58:20.094	2		219.70
			2	219.70
			2	219.70
17/03/2026	13:52:29.124	10		219.75
			10	219.75
			10	219.75
17/03/2026	13:51:56.641	22		219.95
			22	219.95
			22	219.95

> >>

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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 625.50
Ask: 1 627.50
Volume: 42 210
+0.12%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
17/03/2026 @ 20:50:29

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice