Tradegate Exchange

Apple Inc.

219

186

236.10

Date	Time	Volume	Order Volume	Price
25/02/2025	09:35:57.536	10		236.10
			10	236.10
			10	236.10
25/02/2025	09:35:55.035	20		236.15
			20	236.15
			20	236.15
25/02/2025	09:34:27.734	20		236.35
			20	236.35
			20	236.35
25/02/2025	09:34:21.892	1		236.30
			1	236.30
			1	236.30
25/02/2025	09:33:36.000	1		236.50
			1	236.50
			1	236.50
25/02/2025	09:33:24.770	10		236.45
			10	236.45
			10	236.45
25/02/2025	09:33:16.850	1		236.30
			1	236.30
			1	236.30
25/02/2025	09:32:51.946	1		236.25
			1	236.25
			1	236.25
25/02/2025	09:31:24.761	1		236.30
			1	236.30
			1	236.30
25/02/2025	09:31:24.270	15		236.10
			15	236.10
			15	236.10
25/02/2025	09:31:16.594	55		236.10
			55	236.10
			55	236.10
25/02/2025	09:30:17.020	5		236.10
			5	236.10
			5	236.10
25/02/2025	09:30:04.547	1		236.30
			1	236.30
			1	236.30
25/02/2025	09:29:35.933	1		236.45
			1	236.45
			1	236.45
25/02/2025	09:29:27.885	1		236.30
			1	236.30
			1	236.30
25/02/2025	09:27:11.176	1		236.30
			1	236.30
			1	236.30
25/02/2025	09:26:42.051	10		236.30
			10	236.30
			10	236.30
25/02/2025	09:26:36.381	3		236.30
			3	236.30
			3	236.30
25/02/2025	09:26:05.233	1		236.50
			1	236.50
			1	236.50
25/02/2025	09:25:06.572	10		236.30
			10	236.30
			10	236.30
25/02/2025	09:24:36.496	10		236.30
			10	236.30
			10	236.30
25/02/2025	09:24:07.110	1		236.45
			1	236.45
			1	236.45
25/02/2025	09:23:54.682	6		236.30
			6	236.30
			6	236.30
25/02/2025	09:23:46.910	5		236.30
			5	236.30
			5	236.30
25/02/2025	09:22:41.159	115		236.30
			115	236.30
			115	236.30
25/02/2025	09:22:17.171	5		236.30
			5	236.30
			5	236.30
25/02/2025	09:22:09.971	4		236.30
			4	236.30
			4	236.30
25/02/2025	09:18:04.718	1		236.50
			1	236.50
			1	236.50
25/02/2025	09:17:49.743	1		236.50
			1	236.50
			1	236.50
25/02/2025	09:17:31.238	12		236.30
			12	236.30
			12	236.30
25/02/2025	09:16:35.731	3		236.40
			3	236.40
			3	236.40
25/02/2025	09:16:35.536	59		236.50
			19	236.50
			59	236.50
			40	236.50
25/02/2025	09:16:19.505	1		236.40
			1	236.40
			1	236.40
25/02/2025	09:16:15.275	3		236.60
			3	236.60
			3	236.60
25/02/2025	09:15:27.673	1		236.70
			1	236.70
			1	236.70
25/02/2025	09:14:51.745	1		236.70
			1	236.70
			1	236.70
25/02/2025	09:14:20.704	210		236.50
			210	236.50
			210	236.50
25/02/2025	09:14:11.289	3		236.65
			3	236.65
			3	236.65
25/02/2025	09:13:35.959	3		236.40
			3	236.40
			3	236.40
25/02/2025	09:13:20.961	2		236.65
			2	236.65
			2	236.65
25/02/2025	09:12:07.070	10		236.80
			10	236.80
			10	236.80
25/02/2025	09:11:30.058	187		236.60
			187	236.60
			187	236.60
25/02/2025	09:11:28.811	1		236.60
			1	236.60
			1	236.60
25/02/2025	09:11:22.238	5		236.30
			5	236.30
			5	236.30
25/02/2025	09:09:52.506	84		236.60
			84	236.60
			84	236.60
25/02/2025	09:09:49.557	5		236.60
			5	236.60
			5	236.60
25/02/2025	09:08:57.177	15		235.75
			15	235.75
			15	235.75
25/02/2025	09:07:54.240	216		235.40
			216	235.40
			216	235.40
25/02/2025	09:07:53.058	20		235.40
			20	235.40
			20	235.40
25/02/2025	09:07:33.386	83		235.35
			83	235.35
			83	235.35
25/02/2025	09:07:05.774	19		235.60
			19	235.60
			19	235.60
25/02/2025	09:07:04.470	83		235.60
			83	235.60
			83	235.60
25/02/2025	09:07:02.515	7		236.00
			7	236.00
			5	236.00
			2	236.00
25/02/2025	09:06:55.650	10		235.10
			10	235.10
			10	235.10
25/02/2025	09:06:31.640	15		235.25
			15	235.25
			15	235.25
25/02/2025	09:06:29.450	4		235.70
			4	235.70
			4	235.70
25/02/2025	09:05:52.998	38		235.70
			20	235.70
			38	235.70
			18	235.70
25/02/2025	09:05:49.852	11		235.25
			11	235.25
			11	235.25
25/02/2025	09:05:42.067	3		235.70
			3	235.70
			3	235.70
25/02/2025	09:05:09.165	1		235.70
			1	235.70
			1	235.70
25/02/2025	09:02:45.275	1		235.90
			1	235.90
			1	235.90
25/02/2025	09:01:31.894	102		235.35
			102	235.35
			102	235.35
25/02/2025	09:01:25.523	75		235.25
			75	235.25
			75	235.25
25/02/2025	09:00:44.006	25		235.25
			25	235.25
			25	235.25
25/02/2025	09:00:36.311	20		235.35
			20	235.35
			20	235.35
25/02/2025	09:00:34.077	30		235.35
			30	235.35
			30	235.35
25/02/2025	09:00:18.269	15		235.35
			15	235.35
			15	235.35
25/02/2025	09:00:03.885	2		235.35
			2	235.35
			2	235.35
25/02/2025	08:59:51.726	20		235.35
			20	235.35
			20	235.35
25/02/2025	08:59:50.442	10		235.35
			10	235.35
			10	235.35
25/02/2025	08:59:20.741	8		235.90
			8	235.90
			8	235.90
25/02/2025	08:57:50.686	25		235.40
			25	235.40
			25	235.40
25/02/2025	08:57:45.511	27		235.35
			27	235.35
			27	235.35
25/02/2025	08:57:44.206	27		235.35
			27	235.35
			27	235.35
25/02/2025	08:57:42.097	3		235.35
			3	235.35
			3	235.35
25/02/2025	08:57:19.299	100		235.35
			100	235.35
			100	235.35
25/02/2025	08:57:08.875	4		235.10
			4	235.10
			4	235.10
25/02/2025	08:56:25.219	11		235.10
			11	235.10
			11	235.10
25/02/2025	08:55:20.565	85		235.10
			85	235.10
			85	235.10
25/02/2025	08:55:13.911	1		235.60
			1	235.60
			1	235.60
25/02/2025	08:54:33.029	300		235.50
			300	235.50
			10	235.50
			290	235.50
25/02/2025	08:54:12.452	45		235.55
			45	235.55
			45	235.55
25/02/2025	08:54:11.121	4		235.55
			4	235.55
			4	235.55
25/02/2025	08:53:14.517	1		235.10
			1	235.10
			1	235.10
25/02/2025	08:52:46.497	10		235.60
			10	235.60
			10	235.60
25/02/2025	08:52:35.140	4		235.60
			4	235.60
			4	235.60
25/02/2025	08:52:26.956	38		235.10
			11	235.10
			38	235.10
			27	235.10
25/02/2025	08:52:26.847	60		235.10
			30	235.10
			30	235.10
			60	235.10
25/02/2025	08:52:05.987	300		235.65
			300	235.65
			300	235.65
25/02/2025	08:52:05.899	16		235.65
			16	235.65
			10	235.65
			6	235.65
25/02/2025	08:51:55.326	101		236.00
			1	236.00
			101	236.00
			100	236.00
25/02/2025	08:51:30.743	250		236.05
			250	236.05
			250	236.05
25/02/2025	08:50:40.089	300		236.10
			300	236.10
			300	236.10
25/02/2025	08:50:32.640	250		236.15
			250	236.15
			250	236.15
25/02/2025	08:50:01.538	13		236.15
			13	236.15
			13	236.15
25/02/2025	08:50:00.576	58		236.15
			58	236.15
			58	236.15
25/02/2025	08:49:59.903	42		236.15
			42	236.15
			42	236.15
25/02/2025	08:49:41.726	33		236.15
			33	236.15
			33	236.15
25/02/2025	08:49:35.472	1		236.35
			1	236.35
			1	236.35
25/02/2025	08:49:18.106	7		236.15
			7	236.15
			7	236.15
25/02/2025	08:49:03.449	4		236.15
			4	236.15
			4	236.15
25/02/2025	08:49:00.125	20		236.15
			20	236.15
			20	236.15
25/02/2025	08:48:58.718	4		236.15
			4	236.15
			4	236.15
25/02/2025	08:48:23.853	200		236.15
			200	236.15
			200	236.15
25/02/2025	08:48:06.002	126		236.50
			126	236.50
			126	236.50
25/02/2025	08:48:03.030	200		236.25
			200	236.25
			1	236.25
			199	236.25
25/02/2025	08:47:44.845	200		236.30
			200	236.30
			200	236.30
25/02/2025	08:47:42.251	10		236.30
			10	236.30
			10	236.30
25/02/2025	08:47:34.994	1		236.50
			1	236.50
			1	236.50
25/02/2025	08:47:31.428	1		236.50
			1	236.50
			1	236.50
25/02/2025	08:46:18.902	1		236.30
			1	236.30
			1	236.30
25/02/2025	08:45:35.360	126		236.50
			126	236.50
			126	236.50
25/02/2025	08:45:20.010	90		236.30
			90	236.30
			90	236.30
25/02/2025	08:45:07.096	1		236.50
			1	236.50
			1	236.50
25/02/2025	08:45:06.645	47		236.30
			47	236.30
			47	236.30
25/02/2025	08:45:02.769	6		236.30
			6	236.30
			6	236.30
25/02/2025	08:44:34.788	1		236.30
			1	236.30
			1	236.30
25/02/2025	08:44:28.881	1		236.30
			1	236.30
			1	236.30
25/02/2025	08:44:20.245	1		236.30
			1	236.30
			1	236.30
25/02/2025	08:44:12.004	32		236.30
			32	236.30
			32	236.30
25/02/2025	08:42:59.030	5		236.50
			5	236.50
			5	236.50
25/02/2025	08:42:55.863	3		236.15
			3	236.15
			3	236.15
25/02/2025	08:42:06.126	169		236.50
			169	236.50
			169	236.50
25/02/2025	08:41:35.519	1		236.50
			1	236.50
			1	236.50
25/02/2025	08:41:07.143	1		236.15
			1	236.15
			1	236.15
25/02/2025	08:40:58.886	25		236.15
			25	236.15
			25	236.15
25/02/2025	08:39:22.621	85		236.50
			85	236.50
			85	236.50
25/02/2025	08:38:16.507	5		236.15
			5	236.15
			5	236.15
25/02/2025	08:38:06.217	3		236.15
			3	236.15
			3	236.15
25/02/2025	08:37:36.133	1		236.50
			1	236.50
			1	236.50
25/02/2025	08:37:21.909	100		236.15
			100	236.15
			100	236.15
25/02/2025	08:36:57.360	7		236.15
			7	236.15
			7	236.15
25/02/2025	08:36:28.694	2		236.15
			2	236.15
			2	236.15
25/02/2025	08:35:49.058	1		236.65
			1	236.65
			1	236.65
25/02/2025	08:35:21.497	3		236.15
			3	236.15
			3	236.15
25/02/2025	08:34:48.317	1		236.15
			1	236.15
			1	236.15
25/02/2025	08:33:39.392	1		236.65
			1	236.65
			1	236.65
25/02/2025	08:32:22.111	9		236.65
			8	236.65
			9	236.65
			1	236.65
25/02/2025	08:29:22.335	100		236.25
			100	236.25
			100	236.25
25/02/2025	08:29:17.188	100		236.25
			100	236.25
			100	236.25
25/02/2025	08:29:09.746	100		236.25
			100	236.25
			100	236.25
25/02/2025	08:26:35.917	3		236.25
			3	236.25
			3	236.25
25/02/2025	08:26:16.088	1		236.65
			1	236.65
			1	236.65
25/02/2025	08:25:47.385	200		236.65
			200	236.65
			200	236.65
25/02/2025	08:25:09.396	20		236.25
			20	236.25
			20	236.25
25/02/2025	08:23:39.433	1		236.25
			1	236.25
			1	236.25
25/02/2025	08:22:25.649	10		236.55
			10	236.55
			10	236.55
25/02/2025	08:22:22.251	50		236.60
			50	236.60
			50	236.60
25/02/2025	08:22:16.367	242		236.60
			242	236.60
			242	236.60
25/02/2025	08:22:15.062	20		236.60
			20	236.60
			20	236.60
25/02/2025	08:22:11.646	84		236.60
			84	236.60
			84	236.60
25/02/2025	08:22:10.946	140		236.60
			140	236.60
			140	236.60
25/02/2025	08:21:26.001	5		236.25
			5	236.25
			5	236.25
25/02/2025	08:21:25.232	1		236.65
			1	236.65
			1	236.65
25/02/2025	08:20:38.477	100		236.65
			100	236.65
			100	236.65
25/02/2025	08:19:28.670	6		236.25
			6	236.25
			6	236.25
25/02/2025	08:19:23.895	2		236.65
			2	236.65
			2	236.65
25/02/2025	08:19:14.025	3		236.65
			3	236.65
			3	236.65
25/02/2025	08:17:44.615	5		236.25
			5	236.25
			5	236.25
25/02/2025	08:16:22.419	5		236.65
			5	236.65
			5	236.65
25/02/2025	08:16:05.936	1		236.25
			1	236.25
			1	236.25
25/02/2025	08:15:29.897	14		236.25
			14	236.25
			14	236.25
25/02/2025	08:15:08.044	42		236.65
			42	236.65
			42	236.65
25/02/2025	08:13:44.338	254		236.25
			254	236.25
			254	236.25
25/02/2025	08:08:59.353	6		236.25
			6	236.25
			6	236.25
25/02/2025	08:08:46.882	1		236.25
			1	236.25
			1	236.25
25/02/2025	08:08:21.098	25		236.55
			25	236.55
			25	236.55
25/02/2025	08:06:48.488	5		236.55
			5	236.55
			5	236.55
25/02/2025	08:06:07.664	1		236.55
			1	236.55
			1	236.55
25/02/2025	08:06:05.845	3		236.25
			3	236.25
			3	236.25
25/02/2025	08:05:49.643	2		236.25
			2	236.25
			2	236.25
25/02/2025	08:05:44.667	1		236.55
			1	236.55
			1	236.55
25/02/2025	08:05:43.059	1		236.55
			1	236.55
			1	236.55
25/02/2025	08:05:42.656	1		236.55
			1	236.55
			1	236.55
25/02/2025	08:05:41.247	3		236.55
			3	236.55
			3	236.55
25/02/2025	08:05:40.844	1		236.25
			1	236.25
			1	236.25
25/02/2025	08:05:38.555	1		236.55
			1	236.55
			1	236.55
25/02/2025	08:05:35.817	3		236.25
			3	236.25
			3	236.25
25/02/2025	08:05:33.102	1		236.55
			1	236.55
			1	236.55
25/02/2025	08:05:31.494	1		236.55
			1	236.55
			1	236.55
25/02/2025	08:05:25.962	1		236.55
			1	236.55
			1	236.55
25/02/2025	08:05:12.680	1		236.55
			1	236.55
			1	236.55
25/02/2025	08:04:19.837	10		236.25
			10	236.25
			10	236.25
25/02/2025	08:04:04.539	1		236.25
			1	236.25
			1	236.25
25/02/2025	08:03:06.253	10		236.75
			10	236.75
			10	236.75
25/02/2025	08:03:00.468	483		236.60
			5	236.60
			3	236.60
			26	236.60
			32	236.60
			1	236.60
			2	236.60
			20	236.60
			4	236.60
			20	236.60
			10	236.60
			10	236.60
			300	236.60
			173	236.60
			2	236.60
			15	236.60
			7	236.60
			3	236.60
			7	236.60
			1	236.60
			8	236.60
			1	236.60
			4	236.60
			7	236.60
			15	236.60
			200	236.60
			90	236.60

Copyright © 2025 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
8AM ‘til 10PM

Today’s Leader

Nvidia Corp.

Bid: 122.80 / Ask: 122.86
Volume: 259 350
-1.27%

Top 5 Turnover

Realtime Quotes
Last Update:
25/02/2025 @ 09:37:39

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice