Tradegate BSX

Apple Inc.

1400

1148

230.45

Date	Time	Volume	Order Volume	Price
02/01/2026	19:19:52.054	5		230.45
			5	230.45
			5	230.45
02/01/2026	19:19:49.989	4		230.45
			4	230.45
			4	230.45
02/01/2026	19:18:29.492	250		230.25
			250	230.25
			250	230.25
02/01/2026	19:16:21.306	20		230.25
			20	230.25
			20	230.25
02/01/2026	19:16:12.847	1		230.45
			1	230.45
			1	230.45
02/01/2026	19:15:48.515	1		230.30
			1	230.30
			1	230.30
02/01/2026	19:12:22.781	30		230.45
			30	230.45
			30	230.45
02/01/2026	19:11:45.362	1		230.30
			1	230.30
			1	230.30
02/01/2026	19:11:25.226	2		230.35
			2	230.35
			2	230.35
02/01/2026	19:10:30.865	7		230.45
			7	230.45
			7	230.45
02/01/2026	19:09:03.978	1		230.45
			1	230.45
			1	230.45
02/01/2026	19:06:11.468	6		230.35
			6	230.35
			6	230.35
02/01/2026	19:05:27.841	172		230.35
			172	230.35
			172	230.35
02/01/2026	19:03:53.489	1		230.65
			1	230.65
			1	230.65
02/01/2026	19:02:34.585	1		230.60
			1	230.60
			1	230.60
02/01/2026	19:02:29.763	10		230.40
			10	230.40
			10	230.40
02/01/2026	19:02:19.656	9		230.55
			9	230.55
			9	230.55
02/01/2026	18:57:45.233	1		230.35
			1	230.35
			1	230.35
02/01/2026	18:55:40.358	2		230.35
			2	230.35
			2	230.35
02/01/2026	18:55:10.392	30		230.20
			30	230.20
			30	230.20
02/01/2026	18:53:50.074	3		230.35
			3	230.35
			3	230.35
02/01/2026	18:51:36.535	1		230.10
			1	230.10
			1	230.10
02/01/2026	18:51:09.967	1		229.95
			1	229.95
			1	229.95
02/01/2026	18:50:41.806	1		230.10
			1	230.10
			1	230.10
02/01/2026	18:50:30.416	14		230.05
			14	230.05
			14	230.05
02/01/2026	18:47:59.880	3		230.15
			3	230.15
			3	230.15
02/01/2026	18:47:52.937	3		230.30
			3	230.30
			3	230.30
02/01/2026	18:47:26.578	1		230.35
			1	230.35
			1	230.35
02/01/2026	18:46:30.815	2		230.20
			2	230.20
			2	230.20
02/01/2026	18:45:06.393	32		230.15
			32	230.15
			32	230.15
02/01/2026	18:43:06.424	28		230.15
			28	230.15
			28	230.15
02/01/2026	18:41:42.594	1		230.20
			1	230.20
			1	230.20
02/01/2026	18:40:43.424	1		230.10
			1	230.10
			1	230.10
02/01/2026	18:39:58.897	16		230.25
			16	230.25
			16	230.25
02/01/2026	18:39:01.272	1		230.30
			1	230.30
			1	230.30
02/01/2026	18:35:28.630	3		230.05
			3	230.05
			3	230.05
02/01/2026	18:35:25.613	5		230.20
			5	230.20
			5	230.20
02/01/2026	18:35:15.146	1		230.20
			1	230.20
			1	230.20
02/01/2026	18:35:15.032	28		230.00
			28	230.00
			28	230.00
02/01/2026	18:35:12.528	15		230.00
			15	230.00
			15	230.00
02/01/2026	18:34:57.129	1		230.15
			1	230.15
			1	230.15
02/01/2026	18:33:07.761	2		230.35
			2	230.35
			2	230.35
02/01/2026	18:31:32.534	1		230.10
			1	230.10
			1	230.10
02/01/2026	18:31:07.702	1		230.35
			1	230.35
			1	230.35
02/01/2026	18:30:04.182	1		230.35
			1	230.35
			1	230.35
02/01/2026	18:29:53.370	170		230.30
			170	230.30
			170	230.30
02/01/2026	18:29:03.992	10		230.25
			10	230.25
			10	230.25
02/01/2026	18:25:55.957	5		230.25
			5	230.25
			5	230.25
02/01/2026	18:25:55.565	1		230.25
			1	230.25
			1	230.25
02/01/2026	18:25:04.838	1		230.25
			1	230.25
			1	230.25
02/01/2026	18:24:58.000	1		230.05
			1	230.05
			1	230.05
02/01/2026	18:24:29.711	3		230.10
			3	230.10
			3	230.10
02/01/2026	18:24:25.087	1		230.10
			1	230.10
			1	230.10
02/01/2026	18:24:05.355	1		230.25
			1	230.25
			1	230.25
02/01/2026	18:23:37.691	1		230.20
			1	230.20
			1	230.20
02/01/2026	18:22:17.484	22		230.15
			22	230.15
			22	230.15
02/01/2026	18:21:38.327	41		230.10
			41	230.10
			41	230.10
02/01/2026	18:21:34.853	5		230.05
			5	230.05
			5	230.05
02/01/2026	18:21:02.753	14		229.95
			14	229.95
			14	229.95
02/01/2026	18:20:54.782	152		230.00
			2	230.00
			152	230.00
			150	230.00
02/01/2026	18:20:20.661	22		230.15
			22	230.15
			22	230.15
02/01/2026	18:19:40.850	2		230.25
			2	230.25
			2	230.25
02/01/2026	18:19:20.078	22		230.25
			22	230.25
			22	230.25
02/01/2026	18:19:15.909	1		230.30
			1	230.30
			1	230.30
02/01/2026	18:19:05.282	1		230.30
			1	230.30
			1	230.30
02/01/2026	18:18:05.719	1		230.25
			1	230.25
			1	230.25
02/01/2026	18:17:45.995	1		230.15
			1	230.15
			1	230.15
02/01/2026	18:16:05.759	1		230.35
			1	230.35
			1	230.35
02/01/2026	18:15:38.393	1		230.20
			1	230.20
			1	230.20
02/01/2026	18:13:19.579	25		230.15
			25	230.15
			25	230.15
02/01/2026	18:12:29.226	3		230.10
			3	230.10
			3	230.10
02/01/2026	18:12:04.604	5		229.95
			5	229.95
			5	229.95
02/01/2026	18:12:03.269	44		230.15
			44	230.15
			44	230.15
02/01/2026	18:11:51.095	1		230.05
			1	230.05
			1	230.05
02/01/2026	18:11:04.512	1		229.95
			1	229.95
			1	229.95
02/01/2026	18:10:30.006	1		229.85
			1	229.85
			1	229.85
02/01/2026	18:10:19.842	10		229.75
			10	229.75
			10	229.75
02/01/2026	18:10:14.659	3		229.75
			3	229.75
			3	229.75
02/01/2026	18:09:28.731	1		229.85
			1	229.85
			1	229.85
02/01/2026	18:08:30.080	5		229.65
			5	229.65
			5	229.65
02/01/2026	18:07:54.693	2		229.55
			2	229.55
			2	229.55
02/01/2026	18:07:35.343	1		229.70
			1	229.70
			1	229.70
02/01/2026	18:06:59.496	1		229.65
			1	229.65
			1	229.65
02/01/2026	18:05:08.634	43		229.65
			43	229.65
			43	229.65
02/01/2026	18:03:41.533	15		229.55
			15	229.55
			15	229.55
02/01/2026	18:03:35.719	48		229.45
			48	229.45
			48	229.45
02/01/2026	18:03:12.104	40		229.75
			40	229.75
			40	229.75
02/01/2026	18:01:37.064	1		229.55
			1	229.55
			1	229.55
02/01/2026	18:01:30.746	10		229.50
			10	229.50
			10	229.50
02/01/2026	18:01:30.669	3		229.50
			3	229.50
			3	229.50
02/01/2026	18:01:06.460	1		229.75
			1	229.75
			1	229.75
02/01/2026	18:01:05.156	1		229.75
			1	229.75
			1	229.75
02/01/2026	18:00:42.416	1		229.85
			1	229.85
			1	229.85
02/01/2026	17:59:09.149	15		229.85
			15	229.85
			15	229.85
02/01/2026	17:59:03.554	12		229.80
			12	229.80
			12	229.80
02/01/2026	17:57:34.821	1		229.95
			1	229.95
			1	229.95
02/01/2026	17:57:16.201	1		229.80
			1	229.80
			1	229.80
02/01/2026	17:54:13.752	20		229.75
			20	229.75
			20	229.75
02/01/2026	17:54:13.679	37		229.75
			37	229.75
			37	229.75
02/01/2026	17:52:25.336	5		229.80
			5	229.80
			5	229.80
02/01/2026	17:52:17.432	1		230.00
			1	230.00
			1	230.00
02/01/2026	17:51:23.252	5		230.15
			5	230.15
			5	230.15
02/01/2026	17:50:44.843	10		229.95
			10	229.95
			10	229.95
02/01/2026	17:49:58.445	25		230.00
			25	230.00
			25	230.00
02/01/2026	17:48:47.776	11		230.00
			11	230.00
			11	230.00
02/01/2026	17:48:34.398	10		230.35
			10	230.35
			10	230.35
02/01/2026	17:48:24.654	2		230.30
			2	230.30
			2	230.30
02/01/2026	17:48:21.935	1		230.15
			1	230.15
			1	230.15
02/01/2026	17:47:40.867	22		230.20
			22	230.20
			22	230.20
02/01/2026	17:46:35.954	27		230.15
			27	230.15
			27	230.15
02/01/2026	17:45:19.079	1		230.25
			1	230.25
			1	230.25
02/01/2026	17:43:28.407	3		230.20
			3	230.20
			3	230.20
02/01/2026	17:43:11.303	1		230.40
			1	230.40
			1	230.40
02/01/2026	17:41:54.242	1		230.35
			1	230.35
			1	230.35
02/01/2026	17:41:53.943	1		230.35
			1	230.35
			1	230.35
02/01/2026	17:41:47.100	3		230.35
			3	230.35
			3	230.35
02/01/2026	17:41:40.012	1		230.35
			1	230.35
			1	230.35
02/01/2026	17:41:14.062	22		230.50
			22	230.50
			22	230.50
02/01/2026	17:39:10.226	9		230.55
			9	230.55
			9	230.55
02/01/2026	17:38:46.051	2		230.30
			2	230.30
			2	230.30
02/01/2026	17:37:56.802	16		230.35
			16	230.35
			16	230.35
02/01/2026	17:36:06.968	50		230.35
			50	230.35
			50	230.35
02/01/2026	17:35:44.644	1		230.35
			1	230.35
			1	230.35
02/01/2026	17:34:43.120	5		230.70
			5	230.70
			5	230.70
02/01/2026	17:34:25.450	200		230.70
			200	230.70
			200	230.70
02/01/2026	17:33:52.395	61		230.50
			61	230.50
			61	230.50
02/01/2026	17:33:49.684	6		230.20
			6	230.20
			6	230.20
02/01/2026	17:33:45.618	4		230.40
			4	230.40
			4	230.40
02/01/2026	17:30:50.052	10		230.10
			10	230.10
			10	230.10
02/01/2026	17:29:12.377	4		230.30
			4	230.30
			4	230.30
02/01/2026	17:26:11.283	18		230.20
			18	230.20
			18	230.20
02/01/2026	17:24:24.588	1		230.35
			1	230.35
			1	230.35
02/01/2026	17:24:11.861	1		230.20
			1	230.20
			1	230.20
02/01/2026	17:21:50.956	10		230.05
			10	230.05
			10	230.05
02/01/2026	17:21:48.907	6		230.00
			6	230.00
			6	230.00
02/01/2026	17:20:29.344	21		230.00
			21	230.00
			21	230.00
02/01/2026	17:20:06.504	1		230.20
			1	230.20
			1	230.20
02/01/2026	17:19:55.343	1		230.10
			1	230.10
			1	230.10
02/01/2026	17:19:32.303	50		230.05
			50	230.05
			50	230.05
02/01/2026	17:18:54.192	17		230.20
			17	230.20
			17	230.20
02/01/2026	17:18:24.146	4		230.15
			4	230.15
			4	230.15
02/01/2026	17:17:26.866	7		230.45
			7	230.45
			7	230.45
02/01/2026	17:15:42.363	101		230.55
			101	230.55
			101	230.55
02/01/2026	17:14:37.142	6		230.15
			6	230.15
			6	230.15
02/01/2026	17:13:53.571	133		230.20
			133	230.20
			133	230.20
02/01/2026	17:12:27.862	20		229.90
			20	229.90
			20	229.90
02/01/2026	17:12:05.623	10		229.85
			10	229.85
			10	229.85
02/01/2026	17:11:33.403	50		230.10
			50	230.10
			50	230.10
02/01/2026	17:11:27.782	81		230.15
			81	230.15
			81	230.15
02/01/2026	17:11:17.340	60		230.30
			60	230.30
			60	230.30
02/01/2026	17:10:48.681	30		230.40
			30	230.40
			30	230.40
02/01/2026	17:10:43.069	2		230.50
			2	230.50
			2	230.50
02/01/2026	17:09:59.324	3		230.45
			3	230.45
			3	230.45
02/01/2026	17:09:50.280	50		230.25
			50	230.25
			50	230.25
02/01/2026	17:09:15.127	2		230.30
			2	230.30
			2	230.30
02/01/2026	17:09:00.897	12		230.25
			12	230.25
			12	230.25
02/01/2026	17:08:39.048	4		230.20
			4	230.20
			4	230.20
02/01/2026	17:08:36.840	1		230.10
			1	230.10
			1	230.10
02/01/2026	17:08:34.891	3		230.10
			3	230.10
			3	230.10
02/01/2026	17:08:26.502	50		230.20
			50	230.20
			50	230.20
02/01/2026	17:07:44.268	20		230.20
			20	230.20
			20	230.20
02/01/2026	17:07:39.511	15		230.20
			15	230.20
			15	230.20
02/01/2026	17:07:31.895	5		230.05
			5	230.05
			5	230.05
02/01/2026	17:07:03.042	23		229.90
			23	229.90
			23	229.90
02/01/2026	17:06:51.256	50		230.00
			50	230.00
			50	230.00
02/01/2026	17:06:38.889	50		230.00
			50	230.00
			50	230.00
02/01/2026	17:06:25.041	3		230.00
			3	230.00
			3	230.00
02/01/2026	17:06:18.934	1		230.00
			1	230.00
			1	230.00
02/01/2026	17:06:06.760	5		230.00
			5	230.00
			5	230.00
02/01/2026	17:04:25.302	25		230.20
			25	230.20
			25	230.20
02/01/2026	17:03:49.644	1		230.15
			1	230.15
			1	230.15
02/01/2026	17:03:36.649	16		230.25
			16	230.25
			16	230.25
02/01/2026	17:03:26.902	1		230.20
			1	230.20
			1	230.20
02/01/2026	17:03:02.447	3		230.10
			3	230.10
			3	230.10
02/01/2026	17:02:51.265	4		230.15
			4	230.15
			4	230.15
02/01/2026	17:02:27.843	100		230.10
			100	230.10
			100	230.10
02/01/2026	17:01:39.855	1		229.95
			1	229.95
			1	229.95
02/01/2026	17:00:53.494	16		230.00
			16	230.00
			16	230.00
02/01/2026	17:00:48.220	15		230.05
			15	230.05
			15	230.05
02/01/2026	17:00:29.215	3		230.00
			3	230.00
			3	230.00
02/01/2026	17:00:11.889	50		230.00
			50	230.00
			50	230.00
02/01/2026	17:00:11.158	237		229.95
			15	229.95
			21	229.95
			15	229.95
			100	229.95
			10	229.95
			1	229.95
			2	229.95
			8	229.95
			237	229.95
			40	229.95
			25	229.95
02/01/2026	17:00:10.874	76		230.00
			5	230.00
			5	230.00
			4	230.00
			22	230.00
			2	230.00
			1	230.00
			2	230.00
			1	230.00
			1	230.00
			2	230.00
			76	230.00
			20	230.00
			1	230.00
			10	230.00
02/01/2026	17:00:08.441	21		230.10
			15	230.10
			21	230.10
			6	230.10
02/01/2026	16:59:58.722	1		230.40
			1	230.40
			1	230.40
02/01/2026	16:59:12.970	10		230.30
			10	230.30
			10	230.30
02/01/2026	16:57:57.733	7		230.65
			7	230.65
			7	230.65
02/01/2026	16:57:50.667	22		230.35
			22	230.35
			22	230.35
02/01/2026	16:57:50.553	8		230.50
			8	230.50
			8	230.50
02/01/2026	16:57:49.204	57		230.55
			57	230.55
			57	230.55
02/01/2026	16:57:04.463	10		230.70
			10	230.70
			10	230.70
02/01/2026	16:57:03.272	20		230.75
			20	230.75
			20	230.75
02/01/2026	16:56:55.190	111		231.00
			6	231.00
			100	231.00
			111	231.00
			5	231.00
02/01/2026	16:56:28.537	1		231.05
			1	231.05
			1	231.05
02/01/2026	16:55:58.200	1		231.50
			1	231.50
			1	231.50
02/01/2026	16:55:09.890	4		231.50
			4	231.50
			4	231.50
02/01/2026	16:55:03.144	1		231.70
			1	231.70
			1	231.70
02/01/2026	16:55:01.964	5		231.50
			5	231.50
			5	231.50
02/01/2026	16:54:57.066	40		231.40
			40	231.40
			40	231.40
02/01/2026	16:54:44.475	1		231.30
			1	231.30
			1	231.30
02/01/2026	16:53:50.104	10		231.55
			10	231.55
			10	231.55
02/01/2026	16:53:29.776	1		231.85
			1	231.85
			1	231.85
02/01/2026	16:53:28.075	20		231.60
			20	231.60
			20	231.60
02/01/2026	16:52:42.327	213		231.65
			213	231.65
			213	231.65
02/01/2026	16:52:31.764	1		231.80
			1	231.80
			1	231.80
02/01/2026	16:51:34.158	1		232.00
			1	232.00
			1	232.00
02/01/2026	16:51:28.063	20		231.80
			20	231.80
			20	231.80
02/01/2026	16:51:27.855	62		232.00
			4	232.00
			5	232.00
			1	232.00
			5	232.00
			3	232.00
			43	232.00
			1	232.00
			62	232.00
02/01/2026	16:50:49.071	10		232.30
			10	232.30
			10	232.30
02/01/2026	16:50:39.672	6		232.25
			6	232.25
			6	232.25
02/01/2026	16:49:52.458	1		232.25
			1	232.25
			1	232.25
02/01/2026	16:49:15.925	1		232.30
			1	232.30
			1	232.30
02/01/2026	16:49:04.419	5		232.35
			5	232.35
			5	232.35
02/01/2026	16:48:07.471	600		232.65
			600	232.65
			600	232.65
02/01/2026	16:48:05.457	1		232.55
			1	232.55
			1	232.55
02/01/2026	16:46:53.078	1		232.45
			1	232.45
			1	232.45
02/01/2026	16:46:04.899	100		232.65
			100	232.65
			100	232.65
02/01/2026	16:44:59.303	3		232.25
			3	232.25
			3	232.25
02/01/2026	16:44:55.077	1		232.45
			1	232.45
			1	232.45
02/01/2026	16:43:21.962	5		232.55
			5	232.55
			5	232.55
02/01/2026	16:43:08.502	1		232.55
			1	232.55
			1	232.55
02/01/2026	16:42:56.415	4		232.30
			4	232.30
			4	232.30
02/01/2026	16:42:48.480	50		232.45
			50	232.45
			50	232.45
02/01/2026	16:41:05.504	8		232.15
			8	232.15
			8	232.15
02/01/2026	16:39:33.193	22		232.05
			22	232.05
			22	232.05
02/01/2026	16:39:28.462	10		232.20
			10	232.20
			10	232.20
02/01/2026	16:39:22.074	100		232.05
			100	232.05
			100	232.05
02/01/2026	16:39:07.595	80		232.25
			80	232.25
			80	232.25
02/01/2026	16:38:32.538	54		232.25
			54	232.25
			54	232.25
02/01/2026	16:37:55.998	4		232.30
			4	232.30
			4	232.30
02/01/2026	16:37:41.527	377		232.35
			377	232.35
			377	232.35
02/01/2026	16:37:39.091	4		232.35
			4	232.35
			4	232.35
02/01/2026	16:37:20.370	1		232.60
			1	232.60
			1	232.60
02/01/2026	16:37:12.382	15		232.50
			15	232.50
			15	232.50
02/01/2026	16:37:06.207	25		232.50
			25	232.50
			25	232.50
02/01/2026	16:36:48.732	8		232.45
			8	232.45
			8	232.45
02/01/2026	16:36:17.607	12		232.55
			12	232.55
			12	232.55
02/01/2026	16:36:17.377	1		232.75
			1	232.75
			1	232.75
02/01/2026	16:35:02.877	100		232.65
			100	232.65
			100	232.65
02/01/2026	16:32:18.688	1		232.75
			1	232.75
			1	232.75
02/01/2026	16:32:01.987	10		232.60
			10	232.60
			10	232.60
02/01/2026	16:31:23.615	5		232.60
			5	232.60
			5	232.60
02/01/2026	16:31:23.545	10		232.55
			10	232.55
			10	232.55
02/01/2026	16:30:59.595	3		232.65
			3	232.65
			3	232.65
02/01/2026	16:30:37.555	5		232.95
			5	232.95
			5	232.95
02/01/2026	16:30:05.808	24		232.75
			24	232.75
			24	232.75
02/01/2026	16:29:59.142	1		232.85
			1	232.85
			1	232.85
02/01/2026	16:29:36.424	1		232.90
			1	232.90
			1	232.90
02/01/2026	16:28:49.502	1		233.15
			1	233.15
			1	233.15
02/01/2026	16:28:19.509	12		233.00
			12	233.00
			12	233.00
02/01/2026	16:28:03.460	250		232.95
			250	232.95
			250	232.95
02/01/2026	16:27:49.525	30		233.20
			30	233.20
			30	233.20
02/01/2026	16:26:57.712	100		233.45
			100	233.45
			100	233.45
02/01/2026	16:26:14.547	1		233.15
			1	233.15
			1	233.15
02/01/2026	16:25:35.118	20		233.05
			20	233.05
			20	233.05
02/01/2026	16:25:11.379	1		233.10
			1	233.10
			1	233.10
02/01/2026	16:24:48.494	1		233.25
			1	233.25
			1	233.25
02/01/2026	16:24:17.935	8		233.25
			8	233.25
			8	233.25
02/01/2026	16:23:07.902	5		233.40
			5	233.40
			5	233.40
02/01/2026	16:23:04.399	15		233.30
			15	233.30
			15	233.30
02/01/2026	16:22:59.563	16		233.30
			16	233.30
			16	233.30
02/01/2026	16:22:38.488	40		233.30
			40	233.30
			40	233.30
02/01/2026	16:21:37.166	3		233.80
			3	233.80
			3	233.80
02/01/2026	16:21:36.110	13		233.80
			13	233.80
			3	233.80
			10	233.80
02/01/2026	16:21:36.040	1		233.80
			1	233.80
			1	233.80
02/01/2026	16:20:30.553	20		233.95
			20	233.95
			20	233.95
02/01/2026	16:19:44.155	17		234.15
			17	234.15
			17	234.15
02/01/2026	16:19:30.612	52		234.20
			52	234.20
			52	234.20
02/01/2026	16:19:17.836	1		234.35
			1	234.35
			1	234.35
02/01/2026	16:18:28.096	25		234.25
			25	234.25
			25	234.25
02/01/2026	16:17:51.691	7		234.40
			7	234.40
			7	234.40
02/01/2026	16:16:14.507	1		234.65
			1	234.65
			1	234.65
02/01/2026	16:15:43.189	1		234.40
			1	234.40
			1	234.40
02/01/2026	16:15:40.866	1		234.65
			1	234.65
			1	234.65
02/01/2026	16:15:37.745	6		234.70
			6	234.70
			6	234.70
02/01/2026	16:14:27.749	4		234.85
			4	234.85
			4	234.85
02/01/2026	16:14:27.628	10		234.85
			10	234.85
			10	234.85
02/01/2026	16:13:39.061	40		235.10
			40	235.10
			40	235.10
02/01/2026	16:13:24.196	18		235.10
			18	235.10
			18	235.10
02/01/2026	16:12:59.586	1		235.10
			1	235.10
			1	235.10
02/01/2026	16:12:15.334	5		235.20
			5	235.20
			5	235.20
02/01/2026	16:11:15.326	15		235.30
			15	235.30
			15	235.30
02/01/2026	16:09:25.621	1		235.40
			1	235.40
			1	235.40
02/01/2026	16:09:12.528	20		235.45
			20	235.45
			20	235.45
02/01/2026	16:09:05.204	1		235.60
			1	235.60
			1	235.60
02/01/2026	16:08:07.241	4		235.50
			4	235.50
			4	235.50
02/01/2026	16:07:39.418	30		235.50
			30	235.50
			30	235.50
02/01/2026	16:07:39.365	12		235.50
			12	235.50
			12	235.50
02/01/2026	16:07:31.417	1		235.60
			1	235.60
			1	235.60
02/01/2026	16:05:57.566	31		236.00
			31	236.00
			31	236.00
02/01/2026	16:04:35.085	1		236.40
			1	236.40
			1	236.40
02/01/2026	16:04:34.285	1		236.40
			1	236.40
			1	236.40
02/01/2026	16:04:20.804	1		236.40
			1	236.40
			1	236.40
02/01/2026	16:03:55.324	1		236.45
			1	236.45
			1	236.45
02/01/2026	16:03:37.999	60		236.40
			60	236.40
			60	236.40
02/01/2026	16:03:13.771	29		236.40
			29	236.40
			29	236.40
02/01/2026	16:02:03.097	15		236.75
			15	236.75
			15	236.75
02/01/2026	16:00:56.608	1		236.35
			1	236.35
			1	236.35
02/01/2026	16:00:32.371	60		236.30
			60	236.30
			60	236.30
02/01/2026	16:00:28.712	4		236.20
			4	236.20
			4	236.20
02/01/2026	16:00:17.731	2		236.25
			2	236.25
			2	236.25
02/01/2026	16:00:02.527	7		236.25
			7	236.25
			7	236.25
02/01/2026	16:00:00.823	1		236.20
			1	236.20
			1	236.20
02/01/2026	15:59:22.649	100		235.95
			100	235.95
			100	235.95
02/01/2026	15:59:22.560	68		235.95
			68	235.95
			68	235.95
02/01/2026	15:58:49.264	44		236.00
			44	236.00
			44	236.00
02/01/2026	15:58:44.965	1		235.95
			1	235.95
			1	235.95
02/01/2026	15:57:16.099	1		236.30
			1	236.30
			1	236.30
02/01/2026	15:56:42.589	1		236.35
			1	236.35
			1	236.35
02/01/2026	15:56:31.746	10		236.10
			10	236.10
			10	236.10
02/01/2026	15:56:13.145	50		236.00
			50	236.00
			50	236.00
02/01/2026	15:55:35.124	60		236.25
			60	236.25
			60	236.25
02/01/2026	15:54:40.322	2		236.30
			2	236.30
			2	236.30
02/01/2026	15:54:18.387	4		236.40
			4	236.40
			4	236.40
02/01/2026	15:54:15.145	3		236.20
			3	236.20
			3	236.20
02/01/2026	15:53:29.816	15		236.30
			15	236.30
			15	236.30
02/01/2026	15:52:53.074	13		236.45
			13	236.45
			13	236.45
02/01/2026	15:52:24.678	1		236.55
			1	236.55
			1	236.55
02/01/2026	15:51:42.397	50		236.45
			50	236.45
			50	236.45
02/01/2026	15:51:31.828	21		236.80
			21	236.80
			21	236.80
02/01/2026	15:51:31.026	6		236.60
			6	236.60
			6	236.60
02/01/2026	15:51:04.986	5		236.75
			5	236.75
			5	236.75
02/01/2026	15:50:47.655	1		236.55
			1	236.55
			1	236.55

> >>

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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 595.50
Ask: 1 597.00
Volume: 37 482
+2.87%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
02/01/2026 @ 19:21:25

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice