Apple Inc.
- Information
- Last
- Buy
- Sell
3890
3084
170.04
Date | Time | Volume | Order Volume | Price |
---|---|---|---|---|
03/05/2024 | 21:58:39.899 | 400 | 170.04 | |
400 | 170.04 | |||
400 | 170.04 | |||
03/05/2024 | 21:57:21.142 | 10 | 170.40 | |
10 | 170.40 | |||
10 | 170.40 | |||
03/05/2024 | 21:57:13.419 | 50 | 170.30 | |
50 | 170.30 | |||
50 | 170.30 | |||
03/05/2024 | 21:57:03.732 | 8 | 170.30 | |
8 | 170.30 | |||
8 | 170.30 | |||
03/05/2024 | 21:56:10.213 | 340 | 170.26 | |
340 | 170.26 | |||
340 | 170.26 | |||
03/05/2024 | 21:56:04.296 | 40 | 170.18 | |
40 | 170.18 | |||
40 | 170.18 | |||
03/05/2024 | 21:55:51.342 | 174 | 170.12 | |
174 | 170.12 | |||
174 | 170.12 | |||
03/05/2024 | 21:55:11.772 | 550 | 170.24 | |
550 | 170.24 | |||
550 | 170.24 | |||
03/05/2024 | 21:54:43.672 | 12 | 170.56 | |
12 | 170.56 | |||
12 | 170.56 | |||
03/05/2024 | 21:54:20.299 | 12 | 170.48 | |
12 | 170.48 | |||
12 | 170.48 | |||
03/05/2024 | 21:54:16.494 | 308 | 170.38 | |
25 | 170.38 | |||
300 | 170.38 | |||
63 | 170.38 | |||
8 | 170.38 | |||
150 | 170.38 | |||
70 | 170.38 | |||
03/05/2024 | 21:54:16.346 | 46 | 170.50 | |
15 | 170.50 | |||
46 | 170.50 | |||
25 | 170.50 | |||
6 | 170.50 | |||
03/05/2024 | 21:53:46.206 | 30 | 170.72 | |
30 | 170.72 | |||
30 | 170.72 | |||
03/05/2024 | 21:53:30.763 | 111 | 170.66 | |
111 | 170.66 | |||
100 | 170.66 | |||
6 | 170.66 | |||
5 | 170.66 | |||
03/05/2024 | 21:53:30.641 | 50 | 170.66 | |
50 | 170.66 | |||
50 | 170.66 | |||
03/05/2024 | 21:52:40.903 | 25 | 171.00 | |
6 | 171.00 | |||
19 | 171.00 | |||
25 | 171.00 | |||
03/05/2024 | 21:52:07.252 | 6 | 171.04 | |
6 | 171.04 | |||
6 | 171.04 | |||
03/05/2024 | 21:51:45.801 | 10 | 170.96 | |
10 | 170.96 | |||
10 | 170.96 | |||
03/05/2024 | 21:51:38.594 | 88 | 170.96 | |
88 | 170.96 | |||
88 | 170.96 | |||
03/05/2024 | 21:51:06.135 | 1 | 171.00 | |
1 | 171.00 | |||
1 | 171.00 | |||
03/05/2024 | 21:49:58.089 | 45 | 170.84 | |
45 | 170.84 | |||
45 | 170.84 | |||
03/05/2024 | 21:48:19.379 | 10 | 170.88 | |
10 | 170.88 | |||
10 | 170.88 | |||
03/05/2024 | 21:46:48.251 | 200 | 171.06 | |
200 | 171.06 | |||
200 | 171.06 | |||
03/05/2024 | 21:46:42.496 | 5 | 171.00 | |
5 | 171.00 | |||
5 | 171.00 | |||
03/05/2024 | 21:46:24.696 | 9 | 171.12 | |
9 | 171.12 | |||
9 | 171.12 | |||
03/05/2024 | 21:46:21.437 | 2 | 171.18 | |
2 | 171.18 | |||
2 | 171.18 | |||
03/05/2024 | 21:45:58.146 | 1 | 171.00 | |
1 | 171.00 | |||
1 | 171.00 | |||
03/05/2024 | 21:45:55.661 | 88 | 171.00 | |
20 | 171.00 | |||
10 | 171.00 | |||
13 | 171.00 | |||
45 | 171.00 | |||
88 | 171.00 | |||
03/05/2024 | 21:45:55.457 | 290 | 171.00 | |
290 | 171.00 | |||
290 | 171.00 | |||
03/05/2024 | 21:44:56.773 | 85 | 171.06 | |
85 | 171.06 | |||
85 | 171.06 | |||
03/05/2024 | 21:44:04.722 | 10 | 171.14 | |
10 | 171.14 | |||
10 | 171.14 | |||
03/05/2024 | 21:43:19.744 | 5 | 171.20 | |
5 | 171.20 | |||
5 | 171.20 | |||
03/05/2024 | 21:40:11.884 | 15 | 171.32 | |
15 | 171.32 | |||
15 | 171.32 | |||
03/05/2024 | 21:39:32.900 | 30 | 171.46 | |
30 | 171.46 | |||
30 | 171.46 | |||
03/05/2024 | 21:39:17.062 | 16 | 171.34 | |
16 | 171.34 | |||
16 | 171.34 | |||
03/05/2024 | 21:39:16.053 | 16 | 171.34 | |
16 | 171.34 | |||
16 | 171.34 | |||
03/05/2024 | 21:37:11.451 | 2 | 171.40 | |
2 | 171.40 | |||
2 | 171.40 | |||
03/05/2024 | 21:35:15.909 | 4 | 171.40 | |
4 | 171.40 | |||
4 | 171.40 | |||
03/05/2024 | 21:35:00.932 | 1 | 171.58 | |
1 | 171.58 | |||
1 | 171.58 | |||
03/05/2024 | 21:33:42.255 | 50 | 171.72 | |
50 | 171.72 | |||
50 | 171.72 | |||
03/05/2024 | 21:31:15.103 | 2 | 171.76 | |
2 | 171.76 | |||
2 | 171.76 | |||
03/05/2024 | 21:31:10.062 | 1 500 | 171.62 | |
1 500 | 171.62 | |||
1 500 | 171.62 | |||
03/05/2024 | 21:31:02.238 | 10 | 171.70 | |
10 | 171.70 | |||
10 | 171.70 | |||
03/05/2024 | 21:30:09.082 | 1 | 171.80 | |
1 | 171.80 | |||
1 | 171.80 | |||
03/05/2024 | 21:27:38.233 | 400 | 171.72 | |
400 | 171.72 | |||
400 | 171.72 | |||
03/05/2024 | 21:26:59.951 | 31 | 171.68 | |
31 | 171.68 | |||
31 | 171.68 | |||
03/05/2024 | 21:26:41.045 | 2 | 171.64 | |
2 | 171.64 | |||
2 | 171.64 | |||
03/05/2024 | 21:26:37.127 | 100 | 171.64 | |
65 | 171.64 | |||
35 | 171.64 | |||
100 | 171.64 | |||
03/05/2024 | 21:26:14.315 | 20 | 171.74 | |
20 | 171.74 | |||
20 | 171.74 | |||
03/05/2024 | 21:25:26.235 | 15 | 171.54 | |
15 | 171.54 | |||
15 | 171.54 | |||
03/05/2024 | 21:25:25.448 | 10 | 171.52 | |
10 | 171.52 | |||
10 | 171.52 | |||
03/05/2024 | 21:24:46.881 | 10 | 171.56 | |
10 | 171.56 | |||
10 | 171.56 | |||
03/05/2024 | 21:22:53.296 | 7 | 171.52 | |
7 | 171.52 | |||
7 | 171.52 | |||
03/05/2024 | 21:22:33.079 | 2 | 171.40 | |
2 | 171.40 | |||
2 | 171.40 | |||
03/05/2024 | 21:22:05.853 | 16 | 171.38 | |
16 | 171.38 | |||
16 | 171.38 | |||
03/05/2024 | 21:21:26.188 | 2 | 171.28 | |
2 | 171.28 | |||
2 | 171.28 | |||
03/05/2024 | 21:20:59.051 | 5 | 171.08 | |
5 | 171.08 | |||
5 | 171.08 | |||
03/05/2024 | 21:19:55.128 | 40 | 171.44 | |
40 | 171.44 | |||
40 | 171.44 | |||
03/05/2024 | 21:17:51.317 | 20 | 171.78 | |
20 | 171.78 | |||
20 | 171.78 | |||
03/05/2024 | 21:17:22.091 | 50 | 171.74 | |
50 | 171.74 | |||
50 | 171.74 | |||
03/05/2024 | 21:16:30.597 | 7 | 171.86 | |
7 | 171.86 | |||
7 | 171.86 | |||
03/05/2024 | 21:14:25.332 | 6 | 171.66 | |
6 | 171.66 | |||
6 | 171.66 | |||
03/05/2024 | 21:14:04.692 | 114 | 171.70 | |
114 | 171.70 | |||
114 | 171.70 | |||
03/05/2024 | 21:13:04.804 | 31 | 171.64 | |
25 | 171.64 | |||
31 | 171.64 | |||
6 | 171.64 | |||
03/05/2024 | 21:12:28.290 | 4 | 171.78 | |
4 | 171.78 | |||
4 | 171.78 | |||
03/05/2024 | 21:11:57.660 | 13 | 171.68 | |
13 | 171.68 | |||
13 | 171.68 | |||
03/05/2024 | 21:10:37.241 | 20 | 171.94 | |
20 | 171.94 | |||
20 | 171.94 | |||
03/05/2024 | 21:09:51.693 | 2 | 171.74 | |
2 | 171.74 | |||
2 | 171.74 | |||
03/05/2024 | 21:08:53.350 | 1 | 171.70 | |
1 | 171.70 | |||
1 | 171.70 | |||
03/05/2024 | 21:08:31.752 | 6 | 171.66 | |
6 | 171.66 | |||
6 | 171.66 | |||
03/05/2024 | 21:07:28.297 | 20 | 171.80 | |
20 | 171.80 | |||
20 | 171.80 | |||
03/05/2024 | 21:07:12.122 | 1 | 171.74 | |
1 | 171.74 | |||
1 | 171.74 | |||
03/05/2024 | 21:07:08.126 | 3 | 171.90 | |
3 | 171.90 | |||
3 | 171.90 | |||
03/05/2024 | 21:05:16.484 | 6 000 | 171.96 | |
6 000 | 171.96 | |||
6 000 | 171.96 | |||
03/05/2024 | 21:03:50.050 | 1 500 | 171.96 | |
1 500 | 171.96 | |||
1 500 | 171.96 | |||
03/05/2024 | 21:03:27.053 | 25 | 171.98 | |
25 | 171.98 | |||
25 | 171.98 | |||
03/05/2024 | 21:02:40.134 | 7 | 171.92 | |
7 | 171.92 | |||
7 | 171.92 | |||
03/05/2024 | 21:01:58.316 | 3 | 172.06 | |
3 | 172.06 | |||
3 | 172.06 | |||
03/05/2024 | 20:59:40.297 | 60 | 172.08 | |
60 | 172.08 | |||
60 | 172.08 | |||
03/05/2024 | 20:59:07.856 | 20 | 172.14 | |
20 | 172.14 | |||
20 | 172.14 | |||
03/05/2024 | 20:58:56.242 | 1 | 172.30 | |
1 | 172.30 | |||
1 | 172.30 | |||
03/05/2024 | 20:58:54.244 | 30 | 172.30 | |
30 | 172.30 | |||
30 | 172.30 | |||
03/05/2024 | 20:58:34.392 | 2 | 172.40 | |
2 | 172.40 | |||
2 | 172.40 | |||
03/05/2024 | 20:57:47.464 | 1 | 172.40 | |
1 | 172.40 | |||
1 | 172.40 | |||
03/05/2024 | 20:57:33.979 | 4 | 172.28 | |
4 | 172.28 | |||
4 | 172.28 | |||
03/05/2024 | 20:57:10.950 | 15 | 172.22 | |
15 | 172.22 | |||
15 | 172.22 | |||
03/05/2024 | 20:56:22.643 | 20 | 172.38 | |
20 | 172.38 | |||
20 | 172.38 | |||
03/05/2024 | 20:54:11.362 | 1 | 172.18 | |
1 | 172.18 | |||
1 | 172.18 | |||
03/05/2024 | 20:53:59.210 | 10 | 172.36 | |
10 | 172.36 | |||
10 | 172.36 | |||
03/05/2024 | 20:52:35.912 | 20 | 172.26 | |
20 | 172.26 | |||
20 | 172.26 | |||
03/05/2024 | 20:51:59.358 | 20 | 172.30 | |
20 | 172.30 | |||
20 | 172.30 | |||
03/05/2024 | 20:51:40.028 | 2 | 172.26 | |
2 | 172.26 | |||
2 | 172.26 | |||
03/05/2024 | 20:51:26.396 | 29 | 172.06 | |
29 | 172.06 | |||
29 | 172.06 | |||
03/05/2024 | 20:51:13.115 | 693 | 172.04 | |
693 | 172.04 | |||
693 | 172.04 | |||
03/05/2024 | 20:51:00.310 | 11 | 172.16 | |
11 | 172.16 | |||
11 | 172.16 | |||
03/05/2024 | 20:50:53.588 | 50 | 172.04 | |
50 | 172.04 | |||
50 | 172.04 | |||
03/05/2024 | 20:50:41.202 | 5 | 172.04 | |
5 | 172.04 | |||
5 | 172.04 | |||
03/05/2024 | 20:50:21.778 | 4 | 172.14 | |
4 | 172.14 | |||
4 | 172.14 | |||
03/05/2024 | 20:49:46.010 | 10 | 171.98 | |
10 | 171.98 | |||
10 | 171.98 | |||
03/05/2024 | 20:49:44.994 | 10 | 171.98 | |
10 | 171.98 | |||
10 | 171.98 | |||
03/05/2024 | 20:48:29.620 | 1 | 172.06 | |
1 | 172.06 | |||
1 | 172.06 | |||
03/05/2024 | 20:47:58.531 | 1 | 171.94 | |
1 | 171.94 | |||
1 | 171.94 | |||
03/05/2024 | 20:47:40.540 | 5 | 171.94 | |
5 | 171.94 | |||
5 | 171.94 | |||
03/05/2024 | 20:47:23.526 | 38 | 172.02 | |
38 | 172.02 | |||
38 | 172.02 | |||
03/05/2024 | 20:47:18.757 | 1 | 172.00 | |
1 | 172.00 | |||
1 | 172.00 | |||
03/05/2024 | 20:47:16.932 | 50 | 172.00 | |
50 | 172.00 | |||
50 | 172.00 | |||
03/05/2024 | 20:47:16.868 | 32 | 172.00 | |
32 | 172.00 | |||
32 | 172.00 | |||
03/05/2024 | 20:47:09.000 | 7 | 172.02 | |
7 | 172.02 | |||
7 | 172.02 | |||
03/05/2024 | 20:47:08.901 | 65 | 172.02 | |
65 | 172.02 | |||
65 | 172.02 | |||
03/05/2024 | 20:43:57.887 | 5 | 172.52 | |
5 | 172.52 | |||
5 | 172.52 | |||
03/05/2024 | 20:43:53.311 | 10 | 172.60 | |
10 | 172.60 | |||
10 | 172.60 | |||
03/05/2024 | 20:43:28.762 | 20 | 172.58 | |
20 | 172.58 | |||
20 | 172.58 | |||
03/05/2024 | 20:42:55.300 | 30 | 172.56 | |
30 | 172.56 | |||
30 | 172.56 | |||
03/05/2024 | 20:42:50.851 | 59 | 172.58 | |
59 | 172.58 | |||
59 | 172.58 | |||
03/05/2024 | 20:42:44.592 | 355 | 172.58 | |
355 | 172.58 | |||
355 | 172.58 | |||
03/05/2024 | 20:42:29.052 | 10 | 172.72 | |
10 | 172.72 | |||
10 | 172.72 | |||
03/05/2024 | 20:42:28.314 | 58 | 172.60 | |
58 | 172.60 | |||
58 | 172.60 | |||
03/05/2024 | 20:42:23.394 | 3 | 172.60 | |
3 | 172.60 | |||
3 | 172.60 | |||
03/05/2024 | 20:41:44.878 | 1 | 172.64 | |
1 | 172.64 | |||
1 | 172.64 | |||
03/05/2024 | 20:41:23.520 | 5 | 172.50 | |
5 | 172.50 | |||
5 | 172.50 | |||
03/05/2024 | 20:40:23.633 | 238 | 172.56 | |
238 | 172.56 | |||
238 | 172.56 | |||
03/05/2024 | 20:40:09.833 | 167 | 172.60 | |
167 | 172.60 | |||
167 | 172.60 | |||
03/05/2024 | 20:39:43.173 | 10 | 172.64 | |
10 | 172.64 | |||
10 | 172.64 | |||
03/05/2024 | 20:39:38.331 | 20 | 172.74 | |
20 | 172.74 | |||
20 | 172.74 | |||
03/05/2024 | 20:39:18.344 | 20 | 172.56 | |
20 | 172.56 | |||
20 | 172.56 | |||
03/05/2024 | 20:39:06.075 | 40 | 172.58 | |
38 | 172.58 | |||
40 | 172.58 | |||
2 | 172.58 | |||
03/05/2024 | 20:38:41.094 | 13 | 172.68 | |
13 | 172.68 | |||
13 | 172.68 | |||
03/05/2024 | 20:38:20.303 | 100 | 172.66 | |
100 | 172.66 | |||
100 | 172.66 | |||
03/05/2024 | 20:38:05.498 | 40 | 172.70 | |
40 | 172.70 | |||
40 | 172.70 | |||
03/05/2024 | 20:37:12.105 | 20 | 172.58 | |
20 | 172.58 | |||
15 | 172.58 | |||
5 | 172.58 | |||
03/05/2024 | 20:36:46.397 | 5 | 172.70 | |
5 | 172.70 | |||
5 | 172.70 | |||
03/05/2024 | 20:35:30.476 | 11 | 172.62 | |
11 | 172.62 | |||
11 | 172.62 | |||
03/05/2024 | 20:34:51.671 | 8 | 172.60 | |
8 | 172.60 | |||
8 | 172.60 | |||
03/05/2024 | 20:34:05.469 | 4 | 172.64 | |
4 | 172.64 | |||
4 | 172.64 | |||
03/05/2024 | 20:34:01.208 | 17 | 172.64 | |
17 | 172.64 | |||
17 | 172.64 | |||
03/05/2024 | 20:33:53.039 | 10 | 172.54 | |
10 | 172.54 | |||
10 | 172.54 | |||
03/05/2024 | 20:33:49.430 | 10 | 172.66 | |
10 | 172.66 | |||
10 | 172.66 | |||
03/05/2024 | 20:33:45.401 | 1 | 172.68 | |
1 | 172.68 | |||
1 | 172.68 | |||
03/05/2024 | 20:33:29.488 | 236 | 172.54 | |
236 | 172.54 | |||
236 | 172.54 | |||
03/05/2024 | 20:33:04.955 | 50 | 172.60 | |
50 | 172.60 | |||
50 | 172.60 | |||
03/05/2024 | 20:32:59.421 | 30 | 172.64 | |
30 | 172.64 | |||
30 | 172.64 | |||
03/05/2024 | 20:32:25.052 | 11 | 172.64 | |
11 | 172.64 | |||
11 | 172.64 | |||
03/05/2024 | 20:31:16.421 | 1 | 172.64 | |
1 | 172.64 | |||
1 | 172.64 | |||
03/05/2024 | 20:31:16.007 | 3 | 172.64 | |
3 | 172.64 | |||
3 | 172.64 | |||
03/05/2024 | 20:30:22.025 | 26 | 172.62 | |
26 | 172.62 | |||
26 | 172.62 | |||
03/05/2024 | 20:30:05.580 | 10 | 172.48 | |
10 | 172.48 | |||
10 | 172.48 | |||
03/05/2024 | 20:29:20.480 | 46 | 172.62 | |
15 | 172.62 | |||
31 | 172.62 | |||
46 | 172.62 | |||
03/05/2024 | 20:28:13.963 | 25 | 172.48 | |
25 | 172.48 | |||
25 | 172.48 | |||
03/05/2024 | 20:28:03.467 | 60 | 172.50 | |
60 | 172.50 | |||
60 | 172.50 | |||
03/05/2024 | 20:27:40.624 | 20 | 172.48 | |
20 | 172.48 | |||
20 | 172.48 | |||
03/05/2024 | 20:27:19.332 | 30 | 172.48 | |
30 | 172.48 | |||
30 | 172.48 | |||
03/05/2024 | 20:27:17.333 | 40 | 172.48 | |
40 | 172.48 | |||
40 | 172.48 | |||
03/05/2024 | 20:27:16.284 | 32 | 172.48 | |
32 | 172.48 | |||
30 | 172.48 | |||
2 | 172.48 | |||
03/05/2024 | 20:26:28.508 | 43 | 172.64 | |
30 | 172.64 | |||
13 | 172.64 | |||
43 | 172.64 | |||
03/05/2024 | 20:26:20.736 | 13 | 172.64 | |
13 | 172.64 | |||
13 | 172.64 | |||
03/05/2024 | 20:25:53.222 | 21 | 172.46 | |
21 | 172.46 | |||
21 | 172.46 | |||
03/05/2024 | 20:25:23.695 | 558 | 172.46 | |
558 | 172.46 | |||
558 | 172.46 | |||
03/05/2024 | 20:24:59.187 | 1 000 | 172.42 | |
2 | 172.42 | |||
1 000 | 172.42 | |||
998 | 172.42 | |||
03/05/2024 | 20:24:00.922 | 180 | 172.36 | |
180 | 172.36 | |||
180 | 172.36 | |||
03/05/2024 | 20:23:50.405 | 1 | 172.46 | |
1 | 172.46 | |||
1 | 172.46 | |||
03/05/2024 | 20:23:18.379 | 200 | 172.42 | |
200 | 172.42 | |||
200 | 172.42 | |||
03/05/2024 | 20:23:03.016 | 4 | 172.44 | |
4 | 172.44 | |||
4 | 172.44 | |||
03/05/2024 | 20:21:53.830 | 15 | 172.56 | |
15 | 172.56 | |||
15 | 172.56 | |||
03/05/2024 | 20:21:33.779 | 43 | 172.52 | |
43 | 172.52 | |||
43 | 172.52 | |||
03/05/2024 | 20:20:44.320 | 600 | 172.56 | |
600 | 172.56 | |||
600 | 172.56 | |||
03/05/2024 | 20:20:43.230 | 20 | 172.54 | |
20 | 172.54 | |||
20 | 172.54 | |||
03/05/2024 | 20:20:36.980 | 100 | 172.54 | |
100 | 172.54 | |||
100 | 172.54 | |||
03/05/2024 | 20:19:43.430 | 7 | 172.54 | |
7 | 172.54 | |||
7 | 172.54 | |||
03/05/2024 | 20:19:03.587 | 1 500 | 172.50 | |
1 500 | 172.50 | |||
1 500 | 172.50 | |||
03/05/2024 | 20:18:07.440 | 71 | 172.46 | |
71 | 172.46 | |||
71 | 172.46 | |||
03/05/2024 | 20:17:54.288 | 25 | 172.54 | |
25 | 172.54 | |||
25 | 172.54 | |||
03/05/2024 | 20:17:42.390 | 50 | 172.54 | |
50 | 172.54 | |||
50 | 172.54 | |||
03/05/2024 | 20:17:01.229 | 8 | 172.48 | |
8 | 172.48 | |||
8 | 172.48 | |||
03/05/2024 | 20:16:45.080 | 5 | 172.46 | |
5 | 172.46 | |||
5 | 172.46 | |||
03/05/2024 | 20:16:36.297 | 375 | 172.46 | |
375 | 172.46 | |||
375 | 172.46 | |||
03/05/2024 | 20:16:13.390 | 243 | 172.50 | |
10 | 172.50 | |||
3 | 172.50 | |||
243 | 172.50 | |||
130 | 172.50 | |||
100 | 172.50 | |||
03/05/2024 | 20:12:57.529 | 6 | 172.46 | |
6 | 172.46 | |||
6 | 172.46 | |||
03/05/2024 | 20:11:52.573 | 5 | 172.46 | |
5 | 172.46 | |||
5 | 172.46 | |||
03/05/2024 | 20:10:54.666 | 2 | 172.46 | |
2 | 172.46 | |||
2 | 172.46 | |||
03/05/2024 | 20:10:20.698 | 6 | 172.40 | |
6 | 172.40 | |||
6 | 172.40 | |||
03/05/2024 | 20:10:15.756 | 20 | 172.48 | |
20 | 172.48 | |||
20 | 172.48 | |||
03/05/2024 | 20:10:04.682 | 290 | 172.48 | |
290 | 172.48 | |||
290 | 172.48 | |||
03/05/2024 | 20:09:52.564 | 1 | 172.48 | |
1 | 172.48 | |||
1 | 172.48 | |||
03/05/2024 | 20:09:46.806 | 7 | 172.38 | |
7 | 172.38 | |||
7 | 172.38 | |||
03/05/2024 | 20:09:37.729 | 6 | 172.36 | |
6 | 172.36 | |||
6 | 172.36 | |||
03/05/2024 | 20:09:22.491 | 277 | 172.38 | |
277 | 172.38 | |||
277 | 172.38 | |||
03/05/2024 | 20:08:47.976 | 200 | 172.38 | |
100 | 172.38 | |||
200 | 172.38 | |||
100 | 172.38 | |||
03/05/2024 | 20:08:46.217 | 60 | 172.48 | |
60 | 172.48 | |||
60 | 172.48 | |||
03/05/2024 | 20:08:42.847 | 1 500 | 172.36 | |
1 500 | 172.36 | |||
1 500 | 172.36 | |||
03/05/2024 | 20:08:30.116 | 1 500 | 172.34 | |
1 500 | 172.34 | |||
1 500 | 172.34 | |||
03/05/2024 | 20:07:23.505 | 12 | 172.20 | |
12 | 172.20 | |||
12 | 172.20 | |||
03/05/2024 | 20:07:00.379 | 50 | 172.30 | |
50 | 172.30 | |||
50 | 172.30 | |||
03/05/2024 | 20:06:35.730 | 15 | 172.18 | |
15 | 172.18 | |||
15 | 172.18 | |||
03/05/2024 | 20:06:31.292 | 50 | 172.16 | |
50 | 172.16 | |||
50 | 172.16 | |||
03/05/2024 | 20:06:26.800 | 1 | 172.30 | |
1 | 172.30 | |||
1 | 172.30 | |||
03/05/2024 | 20:06:21.950 | 137 | 172.20 | |
137 | 172.20 | |||
137 | 172.20 | |||
03/05/2024 | 20:06:17.372 | 10 | 172.18 | |
10 | 172.18 | |||
10 | 172.18 | |||
03/05/2024 | 20:06:07.034 | 1 500 | 172.20 | |
1 430 | 172.20 | |||
1 500 | 172.20 | |||
70 | 172.20 | |||
03/05/2024 | 20:05:48.589 | 15 | 172.18 | |
15 | 172.18 | |||
15 | 172.18 | |||
03/05/2024 | 20:04:40.476 | 63 | 172.18 | |
63 | 172.18 | |||
63 | 172.18 | |||
03/05/2024 | 20:04:28.315 | 306 | 172.16 | |
306 | 172.16 | |||
306 | 172.16 | |||
03/05/2024 | 20:04:19.610 | 30 | 172.16 | |
30 | 172.16 | |||
30 | 172.16 | |||
03/05/2024 | 20:04:13.442 | 2 | 172.16 | |
2 | 172.16 | |||
2 | 172.16 | |||
03/05/2024 | 20:04:11.900 | 10 | 172.20 | |
10 | 172.20 | |||
10 | 172.20 | |||
03/05/2024 | 20:03:52.806 | 35 | 172.16 | |
35 | 172.16 | |||
35 | 172.16 | |||
03/05/2024 | 20:03:48.895 | 161 | 172.14 | |
161 | 172.14 | |||
161 | 172.14 | |||
03/05/2024 | 20:03:47.951 | 4 | 172.14 | |
4 | 172.14 | |||
4 | 172.14 | |||
03/05/2024 | 20:03:21.298 | 1 000 | 172.08 | |
1 000 | 172.08 | |||
1 000 | 172.08 | |||
03/05/2024 | 20:03:14.031 | 6 | 172.16 | |
6 | 172.16 | |||
6 | 172.16 | |||
03/05/2024 | 20:03:08.952 | 199 | 172.00 | |
199 | 172.00 | |||
199 | 172.00 | |||
03/05/2024 | 20:01:59.913 | 60 | 172.04 | |
48 | 172.04 | |||
12 | 172.04 | |||
60 | 172.04 | |||
03/05/2024 | 20:00:32.370 | 20 | 171.88 | |
20 | 171.88 | |||
20 | 171.88 | |||
03/05/2024 | 20:00:29.850 | 100 | 172.00 | |
100 | 172.00 | |||
40 | 172.00 | |||
60 | 172.00 | |||
03/05/2024 | 19:59:31.000 | 25 | 172.02 | |
25 | 172.02 | |||
25 | 172.02 | |||
03/05/2024 | 19:58:55.210 | 6 | 172.00 | |
6 | 172.00 | |||
6 | 172.00 | |||
03/05/2024 | 19:58:05.067 | 125 | 171.98 | |
125 | 171.98 | |||
125 | 171.98 | |||
03/05/2024 | 19:55:39.560 | 25 | 172.04 | |
25 | 172.04 | |||
25 | 172.04 | |||
03/05/2024 | 19:55:16.093 | 670 | 172.00 | |
670 | 172.00 | |||
670 | 172.00 | |||
03/05/2024 | 19:54:42.194 | 1 310 | 172.00 | |
1 310 | 172.00 | |||
1 310 | 172.00 | |||
03/05/2024 | 19:54:18.324 | 100 | 171.96 | |
100 | 171.96 | |||
100 | 171.96 | |||
03/05/2024 | 19:54:12.725 | 1 | 172.06 | |
1 | 172.06 | |||
1 | 172.06 | |||
03/05/2024 | 19:51:47.199 | 10 | 171.96 | |
10 | 171.96 | |||
10 | 171.96 | |||
03/05/2024 | 19:51:14.495 | 43 | 171.94 | |
43 | 171.94 | |||
43 | 171.94 | |||
03/05/2024 | 19:49:10.370 | 12 | 171.88 | |
12 | 171.88 | |||
12 | 171.88 | |||
03/05/2024 | 19:49:06.485 | 110 | 172.00 | |
110 | 172.00 | |||
10 | 172.00 | |||
80 | 172.00 | |||
20 | 172.00 | |||
03/05/2024 | 19:48:20.434 | 125 | 171.86 | |
125 | 171.86 | |||
125 | 171.86 | |||
03/05/2024 | 19:47:57.650 | 32 | 171.84 | |
32 | 171.84 | |||
32 | 171.84 | |||
03/05/2024 | 19:46:46.740 | 30 | 171.84 | |
30 | 171.84 | |||
30 | 171.84 | |||
03/05/2024 | 19:46:16.461 | 1 | 171.86 | |
1 | 171.86 | |||
1 | 171.86 | |||
03/05/2024 | 19:45:59.640 | 1 | 171.80 | |
1 | 171.80 | |||
1 | 171.80 | |||
03/05/2024 | 19:45:43.643 | 574 | 171.78 | |
574 | 171.78 | |||
574 | 171.78 | |||
03/05/2024 | 19:45:01.583 | 14 | 171.76 | |
14 | 171.76 | |||
14 | 171.76 | |||
03/05/2024 | 19:45:01.455 | 4 | 171.76 | |
4 | 171.76 | |||
4 | 171.76 | |||
03/05/2024 | 19:42:42.734 | 20 | 172.00 | |
20 | 172.00 | |||
20 | 172.00 | |||
03/05/2024 | 19:42:39.301 | 3 | 172.12 | |
3 | 172.12 | |||
3 | 172.12 | |||
03/05/2024 | 19:42:24.871 | 24 | 172.00 | |
24 | 172.00 | |||
22 | 172.00 | |||
2 | 172.00 | |||
03/05/2024 | 19:41:21.894 | 230 | 172.04 | |
230 | 172.04 | |||
230 | 172.04 | |||
03/05/2024 | 19:40:57.192 | 4 | 172.04 | |
4 | 172.04 | |||
4 | 172.04 | |||
03/05/2024 | 19:40:56.688 | 7 | 172.04 | |
7 | 172.04 | |||
7 | 172.04 | |||
03/05/2024 | 19:40:26.170 | 10 | 172.08 | |
10 | 172.08 | |||
10 | 172.08 | |||
03/05/2024 | 19:40:10.089 | 30 | 172.08 | |
30 | 172.08 | |||
30 | 172.08 | |||
03/05/2024 | 19:38:39.309 | 10 | 171.86 | |
10 | 171.86 | |||
10 | 171.86 | |||
03/05/2024 | 19:38:35.269 | 10 | 171.98 | |
10 | 171.98 | |||
10 | 171.98 | |||
03/05/2024 | 19:37:50.968 | 18 | 171.98 | |
18 | 171.98 | |||
18 | 171.98 | |||
03/05/2024 | 19:37:10.410 | 36 | 171.90 | |
36 | 171.90 | |||
36 | 171.90 | |||
03/05/2024 | 19:36:00.566 | 198 | 171.88 | |
198 | 171.88 | |||
198 | 171.88 | |||
03/05/2024 | 19:35:45.362 | 149 | 171.90 | |
149 | 171.90 | |||
149 | 171.90 | |||
03/05/2024 | 19:35:20.611 | 109 | 172.02 | |
109 | 172.02 | |||
109 | 172.02 | |||
03/05/2024 | 19:35:17.786 | 476 | 171.92 | |
476 | 171.92 | |||
476 | 171.92 | |||
03/05/2024 | 19:34:53.953 | 50 | 172.04 | |
50 | 172.04 | |||
50 | 172.04 | |||
03/05/2024 | 19:34:47.261 | 58 | 172.00 | |
23 | 172.00 | |||
58 | 172.00 | |||
35 | 172.00 | |||
03/05/2024 | 19:33:38.755 | 465 | 172.06 | |
465 | 172.06 | |||
465 | 172.06 | |||
03/05/2024 | 19:32:31.263 | 74 | 171.96 | |
74 | 171.96 | |||
44 | 171.96 | |||
30 | 171.96 | |||
03/05/2024 | 19:31:39.148 | 10 | 172.18 | |
10 | 172.18 | |||
10 | 172.18 | |||
03/05/2024 | 19:31:10.205 | 3 | 172.08 | |
3 | 172.08 | |||
3 | 172.08 | |||
03/05/2024 | 19:31:08.782 | 3 | 172.08 | |
3 | 172.08 | |||
3 | 172.08 | |||
03/05/2024 | 19:29:28.079 | 15 | 172.18 | |
15 | 172.18 | |||
15 | 172.18 | |||
03/05/2024 | 19:28:17.763 | 132 | 172.26 | |
132 | 172.26 | |||
132 | 172.26 | |||
03/05/2024 | 19:27:59.922 | 1 500 | 172.26 | |
1 500 | 172.26 | |||
1 500 | 172.26 | |||
03/05/2024 | 19:27:37.115 | 100 | 172.24 | |
100 | 172.24 | |||
100 | 172.24 | |||
03/05/2024 | 19:27:30.674 | 215 | 172.20 | |
215 | 172.20 | |||
215 | 172.20 | |||
03/05/2024 | 19:27:30.497 | 97 | 172.20 | |
97 | 172.20 | |||
97 | 172.20 | |||
03/05/2024 | 19:27:26.809 | 10 | 172.18 | |
10 | 172.18 | |||
10 | 172.18 | |||
03/05/2024 | 19:26:52.694 | 100 | 172.10 | |
100 | 172.10 | |||
100 | 172.10 | |||
03/05/2024 | 19:26:41.568 | 5 | 172.18 | |
5 | 172.18 | |||
5 | 172.18 | |||
03/05/2024 | 19:25:46.395 | 100 | 172.02 | |
100 | 172.02 | |||
100 | 172.02 | |||
03/05/2024 | 19:25:38.322 | 194 | 172.00 | |
1 | 172.00 | |||
194 | 172.00 | |||
1 | 172.00 | |||
10 | 172.00 | |||
50 | 172.00 | |||
5 | 172.00 | |||
80 | 172.00 | |||
11 | 172.00 | |||
15 | 172.00 | |||
6 | 172.00 | |||
15 | 172.00 | |||
03/05/2024 | 19:25:30.442 | 391 | 171.98 | |
391 | 171.98 | |||
183 | 171.98 | |||
208 | 171.98 | |||
03/05/2024 | 19:24:17.443 | 1 500 | 172.00 | |
25 | 172.00 | |||
130 | 172.00 | |||
2 | 172.00 | |||
90 | 172.00 | |||
10 | 172.00 | |||
50 | 172.00 | |||
1 500 | 172.00 | |||
50 | 172.00 | |||
720 | 172.00 | |||
20 | 172.00 | |||
100 | 172.00 | |||
109 | 172.00 | |||
30 | 172.00 | |||
22 | 172.00 | |||
80 | 172.00 | |||
12 | 172.00 | |||
20 | 172.00 | |||
30 | 172.00 | |||
03/05/2024 | 19:24:16.795 | 300 | 171.98 | |
300 | 171.98 | |||
300 | 171.98 | |||
03/05/2024 | 19:24:16.676 | 150 | 171.96 | |
150 | 171.96 | |||
150 | 171.96 | |||
03/05/2024 | 19:23:45.713 | 31 | 171.84 | |
31 | 171.84 | |||
31 | 171.84 | |||
03/05/2024 | 19:23:36.975 | 3 | 171.84 | |
3 | 171.84 | |||
3 | 171.84 | |||
03/05/2024 | 19:23:15.266 | 20 | 171.94 | |
20 | 171.94 | |||
20 | 171.94 | |||
03/05/2024 | 19:22:16.032 | 10 | 171.88 | |
10 | 171.88 | |||
10 | 171.88 | |||
03/05/2024 | 19:21:54.384 | 2 | 171.86 | |
2 | 171.86 | |||
2 | 171.86 | |||
03/05/2024 | 19:21:37.156 | 2 | 171.94 | |
2 | 171.94 | |||
2 | 171.94 | |||
03/05/2024 | 19:21:13.328 | 498 | 171.84 | |
498 | 171.84 | |||
498 | 171.84 | |||
03/05/2024 | 19:20:00.356 | 16 | 171.82 | |
16 | 171.82 | |||
16 | 171.82 | |||
03/05/2024 | 19:19:47.342 | 10 | 171.94 | |
10 | 171.94 | |||
10 | 171.94 | |||
03/05/2024 | 19:19:31.005 | 752 | 171.74 | |
752 | 171.74 | |||
752 | 171.74 | |||
03/05/2024 | 19:17:56.993 | 6 | 171.70 | |
6 | 171.70 | |||
6 | 171.70 | |||
03/05/2024 | 19:17:02.539 | 9 | 171.86 | |
9 | 171.86 | |||
9 | 171.86 | |||
03/05/2024 | 19:16:56.981 | 18 | 171.86 | |
18 | 171.86 | |||
12 | 171.86 | |||
6 | 171.86 | |||
03/05/2024 | 19:16:53.519 | 3 | 171.72 | |
3 | 171.72 | |||
3 | 171.72 | |||
03/05/2024 | 19:16:53.137 | 2 | 171.72 | |
2 | 171.72 | |||
2 | 171.72 | |||
03/05/2024 | 19:16:17.762 | 1 | 171.88 | |
1 | 171.88 | |||
1 | 171.88 | |||
03/05/2024 | 19:16:12.470 | 100 | 171.78 | |
100 | 171.78 | |||
100 | 171.78 | |||
03/05/2024 | 19:16:10.747 | 45 | 171.82 | |
45 | 171.82 | |||
45 | 171.82 | |||
03/05/2024 | 19:14:59.503 | 237 | 171.82 | |
237 | 171.82 | |||
237 | 171.82 | |||
03/05/2024 | 19:14:36.412 | 58 | 171.92 | |
58 | 171.92 | |||
58 | 171.92 | |||
03/05/2024 | 19:13:00.893 | 10 | 171.90 | |
10 | 171.90 | |||
10 | 171.90 | |||
03/05/2024 | 19:11:39.362 | 25 | 171.78 | |
25 | 171.78 | |||
25 | 171.78 | |||
03/05/2024 | 19:11:27.287 | 1 | 171.76 | |
1 | 171.76 | |||
1 | 171.76 | |||
03/05/2024 | 19:11:13.691 | 12 | 171.88 | |
12 | 171.88 | |||
12 | 171.88 | |||
03/05/2024 | 19:10:44.668 | 468 | 171.90 | |
468 | 171.90 | |||
93 | 171.90 | |||
50 | 171.90 | |||
75 | 171.90 | |||
150 | 171.90 | |||
100 | 171.90 | |||
03/05/2024 | 19:10:39.196 | 300 | 171.80 | |
300 | 171.80 | |||
300 | 171.80 | |||
03/05/2024 | 19:10:38.423 | 300 | 171.80 | |
300 | 171.80 | |||
300 | 171.80 | |||
03/05/2024 | 19:10:17.477 | 382 | 171.80 | |
70 | 171.80 | |||
382 | 171.80 | |||
12 | 171.80 | |||
300 | 171.80 | |||
03/05/2024 | 19:10:10.068 | 50 | 171.72 | |
50 | 171.72 | |||
50 | 171.72 | |||
03/05/2024 | 19:09:47.020 | 40 | 171.72 | |
40 | 171.72 | |||
40 | 171.72 | |||
03/05/2024 | 19:09:35.838 | 5 | 171.78 | |
5 | 171.78 | |||
5 | 171.78 | |||
03/05/2024 | 19:09:07.482 | 17 | 171.72 | |
17 | 171.72 | |||
17 | 171.72 | |||
03/05/2024 | 19:08:21.776 | 30 | 171.74 | |
30 | 171.74 | |||
30 | 171.74 | |||
03/05/2024 | 19:08:20.282 | 50 | 171.74 | |
50 | 171.74 | |||
50 | 171.74 | |||
03/05/2024 | 19:08:03.220 | 10 | 171.74 | |
10 | 171.74 | |||
10 | 171.74 | |||
03/05/2024 | 19:07:11.644 | 6 | 171.74 | |
6 | 171.74 | |||
6 | 171.74 | |||
03/05/2024 | 19:06:48.965 | 10 | 171.82 | |
10 | 171.82 | |||
10 | 171.82 | |||
03/05/2024 | 19:05:25.481 | 16 | 171.70 | |
16 | 171.70 | |||
16 | 171.70 | |||
03/05/2024 | 19:05:20.313 | 1 | 171.78 | |
1 | 171.78 | |||
1 | 171.78 | |||
03/05/2024 | 19:05:11.457 | 70 | 171.70 | |
70 | 171.70 | |||
70 | 171.70 | |||
03/05/2024 | 19:04:20.284 | 147 | 171.66 | |
147 | 171.66 | |||
147 | 171.66 |
Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank
Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)
Top 5 Turnover
Realtime Quotes
Last Update:
03/05/2024 @ 22:00:00
Last Update:
03/05/2024 @ 22:00:00