Tradegate Exchange

Apple Inc.

2831

2403

226.70

Date	Time	Volume	Order Volume	Price
31/01/2025	19:57:52.594	95		226.70
			45	226.70
			50	226.70
			95	226.70
31/01/2025	19:57:52.523	11		226.80
			11	226.80
			11	226.80
31/01/2025	19:57:49.706	150		227.05
			150	227.05
			150	227.05
31/01/2025	19:57:49.030	60		226.85
			60	226.85
			60	226.85
31/01/2025	19:56:59.103	50		227.25
			50	227.25
			50	227.25
31/01/2025	19:56:58.174	56		227.40
			56	227.40
			56	227.40
31/01/2025	19:55:54.532	2		227.35
			2	227.35
			2	227.35
31/01/2025	19:55:28.859	1		227.30
			1	227.30
			1	227.30
31/01/2025	19:54:11.352	22		227.15
			22	227.15
			22	227.15
31/01/2025	19:53:36.681	20		227.00
			20	227.00
			20	227.00
31/01/2025	19:53:35.449	39		226.90
			39	226.90
			14	226.90
			25	226.90
31/01/2025	19:53:35.240	338		226.90
			30	226.90
			3	226.90
			16	226.90
			100	226.90
			5	226.90
			45	226.90
			5	226.90
			100	226.90
			5	226.90
			4	226.90
			323	226.90
			10	226.90
			30	226.90
31/01/2025	19:53:35.099	1		226.95
			1	226.95
			1	226.95
31/01/2025	19:53:28.607	36		227.20
			36	227.20
			36	227.20
31/01/2025	19:53:11.761	3		227.30
			3	227.30
			3	227.30
31/01/2025	19:52:41.907	23		227.50
			23	227.50
			23	227.50
31/01/2025	19:52:36.607	3		227.55
			3	227.55
			3	227.55
31/01/2025	19:51:56.695	5		227.65
			5	227.65
			5	227.65
31/01/2025	19:50:09.288	25		227.65
			25	227.65
			25	227.65
31/01/2025	19:49:33.148	5		227.45
			5	227.45
			5	227.45
31/01/2025	19:49:22.782	3		227.45
			3	227.45
			3	227.45
31/01/2025	19:49:16.816	3		227.35
			3	227.35
			3	227.35
31/01/2025	19:48:08.724	5		227.65
			5	227.65
			5	227.65
31/01/2025	19:47:35.213	7		227.55
			7	227.55
			7	227.55
31/01/2025	19:46:34.290	16		227.50
			16	227.50
			16	227.50
31/01/2025	19:45:17.015	20		227.70
			10	227.70
			10	227.70
			20	227.70
31/01/2025	19:42:51.774	200		227.85
			200	227.85
			200	227.85
31/01/2025	19:41:32.166	100		228.05
			100	228.05
			100	228.05
31/01/2025	19:41:16.043	100		228.15
			100	228.15
			100	228.15
31/01/2025	19:40:57.909	50		228.20
			50	228.20
			50	228.20
31/01/2025	19:40:33.797	4		228.25
			4	228.25
			4	228.25
31/01/2025	19:40:33.316	2		228.25
			2	228.25
			2	228.25
31/01/2025	19:40:15.547	25		228.25
			25	228.25
			25	228.25
31/01/2025	19:40:04.433	100		228.00
			100	228.00
			100	228.00
31/01/2025	19:39:37.897	1		227.95
			1	227.95
			1	227.95
31/01/2025	19:39:31.954	3		227.80
			3	227.80
			3	227.80
31/01/2025	19:39:15.550	75		227.80
			75	227.80
			75	227.80
31/01/2025	19:39:11.108	1		227.90
			1	227.90
			1	227.90
31/01/2025	19:38:49.261	3		227.75
			3	227.75
			3	227.75
31/01/2025	19:38:31.651	1		227.75
			1	227.75
			1	227.75
31/01/2025	19:38:19.954	1		227.85
			1	227.85
			1	227.85
31/01/2025	19:37:23.705	2		227.75
			2	227.75
			2	227.75
31/01/2025	19:37:17.407	15		227.80
			15	227.80
			15	227.80
31/01/2025	19:37:09.437	4		227.90
			4	227.90
			4	227.90
31/01/2025	19:37:06.036	20		227.75
			20	227.75
			20	227.75
31/01/2025	19:34:39.540	100		228.05
			100	228.05
			100	228.05
31/01/2025	19:34:34.720	18		228.05
			18	228.05
			18	228.05
31/01/2025	19:34:26.652	4		227.90
			4	227.90
			4	227.90
31/01/2025	19:33:33.085	5		228.15
			5	228.15
			5	228.15
31/01/2025	19:33:22.022	2		228.20
			2	228.20
			2	228.20
31/01/2025	19:32:51.173	4		228.05
			4	228.05
			4	228.05
31/01/2025	19:32:08.345	5		227.95
			5	227.95
			5	227.95
31/01/2025	19:30:38.438	7		227.60
			7	227.60
			7	227.60
31/01/2025	19:30:34.474	15		227.65
			15	227.65
			15	227.65
31/01/2025	19:29:35.931	1		227.70
			1	227.70
			1	227.70
31/01/2025	19:28:19.650	17		228.05
			17	228.05
			17	228.05
31/01/2025	19:28:10.670	1		228.00
			1	228.00
			1	228.00
31/01/2025	19:28:07.608	5		227.90
			5	227.90
			5	227.90
31/01/2025	19:26:51.783	1		227.90
			1	227.90
			1	227.90
31/01/2025	19:26:11.736	92		228.00
			90	228.00
			2	228.00
			92	228.00
31/01/2025	19:25:48.176	85		228.25
			85	228.25
			85	228.25
31/01/2025	19:25:39.935	2 000		228.25
			2 000	228.25
			2 000	228.25
31/01/2025	19:25:19.035	15		228.25
			15	228.25
			15	228.25
31/01/2025	19:25:18.711	2		228.25
			2	228.25
			2	228.25
31/01/2025	19:25:03.179	14		228.30
			14	228.30
			14	228.30
31/01/2025	19:22:14.983	4		228.35
			4	228.35
			4	228.35
31/01/2025	19:21:21.871	6		228.05
			6	228.05
			6	228.05
31/01/2025	19:20:16.873	400		227.65
			400	227.65
			400	227.65
31/01/2025	19:20:01.317	1 200		227.80
			1 200	227.80
			1 200	227.80
31/01/2025	19:19:37.048	7		227.75
			7	227.75
			7	227.75
31/01/2025	19:19:31.514	3		227.75
			3	227.75
			3	227.75
31/01/2025	19:19:13.224	1		227.80
			1	227.80
			1	227.80
31/01/2025	19:18:33.141	480		227.50
			480	227.50
			480	227.50
31/01/2025	19:18:09.295	139		227.25
			135	227.25
			139	227.25
			4	227.25
31/01/2025	19:18:09.206	8		227.25
			8	227.25
			8	227.25
31/01/2025	19:17:43.284	2		227.50
			2	227.50
			2	227.50
31/01/2025	19:17:33.806	10		227.55
			10	227.55
			10	227.55
31/01/2025	19:17:33.679	15		227.55
			15	227.55
			15	227.55
31/01/2025	19:17:33.576	30		227.65
			30	227.65
			30	227.65
31/01/2025	19:16:06.494	1		227.90
			1	227.90
			1	227.90
31/01/2025	19:15:41.220	40		227.80
			40	227.80
			40	227.80
31/01/2025	19:15:26.993	305		227.95
			305	227.95
			305	227.95
31/01/2025	19:15:14.612	180		227.90
			30	227.90
			170	227.90
			20	227.90
			20	227.90
			110	227.90
			10	227.90
31/01/2025	19:15:14.495	355		228.00
			10	228.00
			10	228.00
			17	228.00
			17	228.00
			30	228.00
			100	228.00
			145	228.00
			3	228.00
			20	228.00
			355	228.00
			3	228.00
31/01/2025	19:14:48.651	2		228.10
			2	228.10
			2	228.10
31/01/2025	19:13:33.899	5		228.25
			5	228.25
			5	228.25
31/01/2025	19:13:18.637	87		228.25
			87	228.25
			87	228.25
31/01/2025	19:12:02.665	1 058		228.25
			1 058	228.25
			1 058	228.25
31/01/2025	19:12:01.063	131		228.35
			131	228.35
			131	228.35
31/01/2025	19:11:25.312	7		228.25
			7	228.25
			7	228.25
31/01/2025	19:10:28.969	99		228.25
			99	228.25
			99	228.25
31/01/2025	19:10:24.125	30		228.20
			30	228.20
			30	228.20
31/01/2025	19:09:09.255	296		228.15
			80	228.15
			286	228.15
			204	228.15
			12	228.15
			10	228.15
31/01/2025	19:09:09.182	1		228.15
			1	228.15
			1	228.15
31/01/2025	19:08:56.426	1		228.25
			1	228.25
			1	228.25
31/01/2025	19:08:54.246	3		228.30
			3	228.30
			3	228.30
31/01/2025	19:08:39.487	26		228.30
			13	228.30
			26	228.30
			13	228.30
31/01/2025	19:08:30.476	2		228.55
			2	228.55
			2	228.55
31/01/2025	19:08:05.210	218		228.50
			218	228.50
			218	228.50
31/01/2025	19:07:56.622	200		228.45
			200	228.45
			200	228.45
31/01/2025	19:07:55.412	1		228.55
			1	228.55
			1	228.55
31/01/2025	19:07:21.023	15		228.45
			15	228.45
			15	228.45
31/01/2025	19:07:19.969	5		228.50
			5	228.50
			5	228.50
31/01/2025	19:04:06.779	5		228.80
			5	228.80
			5	228.80
31/01/2025	19:03:41.885	100		228.70
			100	228.70
			100	228.70
31/01/2025	19:03:19.641	3		228.80
			3	228.80
			3	228.80
31/01/2025	19:03:16.582	3		228.85
			3	228.85
			3	228.85
31/01/2025	19:02:59.106	25		228.85
			25	228.85
			25	228.85
31/01/2025	19:02:56.782	87		228.70
			87	228.70
			87	228.70
31/01/2025	19:02:47.746	8		228.70
			8	228.70
			8	228.70
31/01/2025	19:02:24.855	17		228.85
			17	228.85
			17	228.85
31/01/2025	19:01:32.105	30		228.95
			30	228.95
			30	228.95
31/01/2025	19:01:29.589	8		228.90
			8	228.90
			8	228.90
31/01/2025	19:01:00.664	78		228.85
			78	228.85
			78	228.85
31/01/2025	19:00:27.826	10		228.80
			10	228.80
			10	228.80
31/01/2025	18:59:59.253	15		228.85
			15	228.85
			15	228.85
31/01/2025	18:59:43.488	30		228.85
			30	228.85
			30	228.85
31/01/2025	18:59:37.708	20		228.80
			20	228.80
			20	228.80
31/01/2025	18:58:45.163	10		228.85
			10	228.85
			10	228.85
31/01/2025	18:58:35.335	20		228.95
			20	228.95
			20	228.95
31/01/2025	18:58:06.424	33		228.75
			33	228.75
			33	228.75
31/01/2025	18:58:06.327	106		228.75
			100	228.75
			106	228.75
			6	228.75
31/01/2025	18:58:04.791	17		229.00
			1	229.00
			2	229.00
			17	229.00
			3	229.00
			6	229.00
			5	229.00
31/01/2025	18:58:04.716	20		229.05
			20	229.05
			20	229.05
31/01/2025	18:57:18.801	50		229.20
			50	229.20
			50	229.20
31/01/2025	18:56:42.437	5		229.30
			5	229.30
			5	229.30
31/01/2025	18:56:27.905	20		229.35
			20	229.35
			20	229.35
31/01/2025	18:56:25.820	7		229.25
			7	229.25
			7	229.25
31/01/2025	18:56:18.699	50		229.20
			50	229.20
			50	229.20
31/01/2025	18:55:12.445	250		229.10
			250	229.10
			250	229.10
31/01/2025	18:55:10.491	1		229.30
			1	229.30
			1	229.30
31/01/2025	18:54:53.185	1		229.30
			1	229.30
			1	229.30
31/01/2025	18:54:41.710	300		229.40
			300	229.40
			300	229.40
31/01/2025	18:53:40.780	3		229.50
			3	229.50
			3	229.50
31/01/2025	18:53:20.244	1		229.55
			1	229.55
			1	229.55
31/01/2025	18:52:04.078	40		229.40
			40	229.40
			40	229.40
31/01/2025	18:46:40.829	5		229.45
			5	229.45
			5	229.45
31/01/2025	18:45:54.542	20		229.25
			20	229.25
			20	229.25
31/01/2025	18:44:51.366	17		229.30
			17	229.30
			17	229.30
31/01/2025	18:44:46.683	17		229.30
			17	229.30
			17	229.30
31/01/2025	18:44:32.130	10		229.35
			10	229.35
			10	229.35
31/01/2025	18:44:28.120	1		229.35
			1	229.35
			1	229.35
31/01/2025	18:44:19.887	31		229.30
			31	229.30
			31	229.30
31/01/2025	18:43:38.767	12		229.35
			12	229.35
			12	229.35
31/01/2025	18:43:13.232	87		229.35
			87	229.35
			87	229.35
31/01/2025	18:42:08.840	180		229.35
			180	229.35
			180	229.35
31/01/2025	18:41:37.704	46		229.60
			46	229.60
			46	229.60
31/01/2025	18:41:37.603	1		229.60
			1	229.60
			1	229.60
31/01/2025	18:40:03.500	100		229.45
			100	229.45
			100	229.45
31/01/2025	18:39:54.940	1		229.45
			1	229.45
			1	229.45
31/01/2025	18:37:26.253	4		229.50
			4	229.50
			4	229.50
31/01/2025	18:36:46.953	120		229.60
			120	229.60
			120	229.60
31/01/2025	18:36:27.380	1		229.65
			1	229.65
			1	229.65
31/01/2025	18:36:16.412	3		229.70
			3	229.70
			3	229.70
31/01/2025	18:35:47.814	1		229.65
			1	229.65
			1	229.65
31/01/2025	18:35:40.842	3		229.55
			3	229.55
			3	229.55
31/01/2025	18:35:36.980	30		229.70
			30	229.70
			30	229.70
31/01/2025	18:35:36.342	49		229.70
			49	229.70
			49	229.70
31/01/2025	18:35:10.864	21		229.60
			21	229.60
			21	229.60
31/01/2025	18:35:06.905	3		229.70
			3	229.70
			3	229.70
31/01/2025	18:34:39.053	2		229.65
			2	229.65
			2	229.65
31/01/2025	18:34:35.435	1		229.65
			1	229.65
			1	229.65
31/01/2025	18:34:06.134	5		229.95
			5	229.95
			5	229.95
31/01/2025	18:33:39.424	45		229.95
			45	229.95
			45	229.95
31/01/2025	18:33:28.817	4		229.90
			4	229.90
			4	229.90
31/01/2025	18:31:09.526	3		229.80
			3	229.80
			3	229.80
31/01/2025	18:31:04.119	5		230.00
			5	230.00
			5	230.00
31/01/2025	18:31:00.842	300		229.90
			300	229.90
			222	229.90
			78	229.90
31/01/2025	18:30:50.015	10		229.95
			10	229.95
			10	229.95
31/01/2025	18:29:45.031	4		229.85
			4	229.85
			4	229.85
31/01/2025	18:27:54.388	23		229.80
			23	229.80
			23	229.80
31/01/2025	18:27:17.308	230		229.85
			230	229.85
			230	229.85
31/01/2025	18:27:08.730	4		229.85
			4	229.85
			4	229.85
31/01/2025	18:26:52.146	21		229.80
			21	229.80
			21	229.80
31/01/2025	18:24:15.732	12		229.60
			12	229.60
			12	229.60
31/01/2025	18:23:47.238	1		229.55
			1	229.55
			1	229.55
31/01/2025	18:22:27.259	2		229.35
			2	229.35
			2	229.35
31/01/2025	18:22:02.697	2		229.30
			2	229.30
			2	229.30
31/01/2025	18:21:59.361	10		229.40
			10	229.40
			10	229.40
31/01/2025	18:20:47.056	16		229.40
			16	229.40
			16	229.40
31/01/2025	18:20:21.556	30		229.40
			30	229.40
			30	229.40
31/01/2025	18:20:20.156	1		229.40
			1	229.40
			1	229.40
31/01/2025	18:19:26.016	4		229.30
			4	229.30
			4	229.30
31/01/2025	18:19:15.069	5		229.50
			5	229.50
			5	229.50
31/01/2025	18:18:31.074	200		229.75
			200	229.75
			200	229.75
31/01/2025	18:18:19.778	1		229.75
			1	229.75
			1	229.75
31/01/2025	18:17:44.004	88		229.50
			88	229.50
			88	229.50
31/01/2025	18:17:23.879	9		229.55
			9	229.55
			9	229.55
31/01/2025	18:17:20.381	75		229.55
			75	229.55
			75	229.55
31/01/2025	18:17:10.287	3		229.40
			3	229.40
			3	229.40
31/01/2025	18:16:53.167	1		229.45
			1	229.45
			1	229.45
31/01/2025	18:16:42.181	1		229.40
			1	229.40
			1	229.40
31/01/2025	18:16:22.837	120		229.35
			110	229.35
			120	229.35
			10	229.35
31/01/2025	18:16:22.786	20		229.35
			20	229.35
			20	229.35
31/01/2025	18:15:58.058	10		229.65
			10	229.65
			10	229.65
31/01/2025	18:15:46.410	10		229.75
			10	229.75
			10	229.75
31/01/2025	18:15:03.819	5		229.50
			5	229.50
			5	229.50
31/01/2025	18:14:00.413	1		229.50
			1	229.50
			1	229.50
31/01/2025	18:13:41.081	1		229.70
			1	229.70
			1	229.70
31/01/2025	18:13:33.825	1		229.70
			1	229.70
			1	229.70
31/01/2025	18:13:23.148	3		229.60
			3	229.60
			3	229.60
31/01/2025	18:11:27.990	100		229.70
			100	229.70
			100	229.70
31/01/2025	18:11:12.888	10		229.65
			10	229.65
			10	229.65
31/01/2025	18:11:08.435	300		229.70
			300	229.70
			300	229.70
31/01/2025	18:10:58.355	8		229.80
			8	229.80
			8	229.80
31/01/2025	18:09:07.820	4		229.80
			4	229.80
			4	229.80
31/01/2025	18:09:02.197	200		229.70
			200	229.70
			200	229.70
31/01/2025	18:08:44.544	1 200		229.80
			1 200	229.80
			1 200	229.80
31/01/2025	18:06:52.352	85		229.80
			85	229.80
			85	229.80
31/01/2025	18:06:49.477	45		229.65
			45	229.65
			45	229.65
31/01/2025	18:06:13.917	86		229.60
			86	229.60
			86	229.60
31/01/2025	18:05:30.103	21		229.70
			21	229.70
			21	229.70
31/01/2025	18:05:10.485	100		229.75
			100	229.75
			100	229.75
31/01/2025	18:04:47.223	500		229.90
			500	229.90
			500	229.90
31/01/2025	18:04:42.791	1		230.00
			1	230.00
			1	230.00
31/01/2025	18:04:07.231	1 065		230.05
			1 065	230.05
			1 065	230.05
31/01/2025	18:02:43.572	22		229.90
			22	229.90
			22	229.90
31/01/2025	18:02:11.907	1		229.95
			1	229.95
			1	229.95
31/01/2025	18:02:04.450	12		229.80
			12	229.80
			12	229.80
31/01/2025	18:01:58.009	2		229.85
			2	229.85
			2	229.85
31/01/2025	18:01:16.304	5		229.55
			5	229.55
			5	229.55
31/01/2025	18:00:38.028	4		229.75
			4	229.75
			4	229.75
31/01/2025	18:00:32.186	1		229.75
			1	229.75
			1	229.75
31/01/2025	18:00:28.085	90		229.75
			90	229.75
			90	229.75
31/01/2025	17:59:19.576	1		229.65
			1	229.65
			1	229.65
31/01/2025	17:58:13.417	13		229.70
			13	229.70
			13	229.70
31/01/2025	17:58:01.288	25		229.80
			25	229.80
			25	229.80
31/01/2025	17:57:39.437	2		229.85
			2	229.85
			2	229.85
31/01/2025	17:57:25.639	1 833		229.90
			1 833	229.90
			1 833	229.90
31/01/2025	17:57:05.276	1 500		229.85
			1 500	229.85
			1 500	229.85
31/01/2025	17:56:13.298	2		229.90
			2	229.90
			2	229.90
31/01/2025	17:55:25.040	10		229.85
			10	229.85
			10	229.85
31/01/2025	17:55:16.193	10		229.75
			10	229.75
			10	229.75
31/01/2025	17:54:58.381	2		229.80
			2	229.80
			2	229.80
31/01/2025	17:54:44.440	3		229.75
			3	229.75
			3	229.75
31/01/2025	17:54:38.339	28		229.80
			28	229.80
			28	229.80
31/01/2025	17:54:30.853	1		229.95
			1	229.95
			1	229.95
31/01/2025	17:54:09.215	50		230.00
			50	230.00
			50	230.00
31/01/2025	17:54:08.979	400		230.05
			400	230.05
			400	230.05
31/01/2025	17:53:57.944	20		230.15
			20	230.15
			20	230.15
31/01/2025	17:53:56.601	22		230.20
			22	230.20
			22	230.20
31/01/2025	17:53:41.727	14		230.25
			14	230.25
			14	230.25
31/01/2025	17:53:40.977	3		230.30
			3	230.30
			3	230.30
31/01/2025	17:53:23.150	5		230.20
			5	230.20
			5	230.20
31/01/2025	17:53:10.827	3		230.05
			3	230.05
			3	230.05
31/01/2025	17:53:04.235	550		230.20
			550	230.20
			550	230.20
31/01/2025	17:52:30.416	23		230.10
			23	230.10
			23	230.10
31/01/2025	17:52:22.298	11		230.15
			11	230.15
			11	230.15
31/01/2025	17:52:12.662	100		230.15
			100	230.15
			100	230.15
31/01/2025	17:51:43.853	20		230.10
			20	230.10
			20	230.10
31/01/2025	17:51:38.755	100		230.20
			100	230.20
			100	230.20
31/01/2025	17:51:17.264	50		230.05
			50	230.05
			50	230.05
31/01/2025	17:49:25.412	200		230.55
			200	230.55
			200	230.55
31/01/2025	17:49:22.567	1		230.45
			1	230.45
			1	230.45
31/01/2025	17:49:21.983	6		230.55
			6	230.55
			6	230.55
31/01/2025	17:49:10.643	7		230.65
			7	230.65
			7	230.65
31/01/2025	17:48:49.214	2		230.70
			2	230.70
			2	230.70
31/01/2025	17:48:03.735	130		230.80
			130	230.80
			130	230.80
31/01/2025	17:47:36.838	22		230.70
			22	230.70
			22	230.70
31/01/2025	17:47:32.990	18		230.70
			18	230.70
			18	230.70
31/01/2025	17:47:11.016	86		230.75
			86	230.75
			86	230.75
31/01/2025	17:46:06.569	50		230.65
			50	230.65
			50	230.65
31/01/2025	17:45:37.184	3		230.55
			3	230.55
			3	230.55
31/01/2025	17:44:36.272	2		230.35
			2	230.35
			2	230.35
31/01/2025	17:44:29.918	10		230.35
			10	230.35
			10	230.35
31/01/2025	17:44:00.344	30		230.10
			30	230.10
			30	230.10
31/01/2025	17:43:56.575	4		230.00
			4	230.00
			4	230.00
31/01/2025	17:43:36.912	480		229.90
			480	229.90
			480	229.90
31/01/2025	17:43:24.931	1		229.95
			1	229.95
			1	229.95
31/01/2025	17:43:07.275	4		229.90
			4	229.90
			4	229.90
31/01/2025	17:41:52.674	5		230.25
			5	230.25
			5	230.25
31/01/2025	17:41:14.686	85		230.35
			85	230.35
			85	230.35
31/01/2025	17:40:53.358	20		230.45
			20	230.45
			20	230.45
31/01/2025	17:40:49.667	9		230.45
			9	230.45
			9	230.45
31/01/2025	17:40:46.644	1		230.45
			1	230.45
			1	230.45
31/01/2025	17:39:50.608	43		230.40
			43	230.40
			43	230.40
31/01/2025	17:39:40.244	3		230.20
			3	230.20
			3	230.20
31/01/2025	17:39:31.176	3		230.40
			3	230.40
			3	230.40
31/01/2025	17:39:14.449	2		230.40
			2	230.40
			2	230.40
31/01/2025	17:38:45.101	20		230.20
			20	230.20
			20	230.20
31/01/2025	17:38:36.987	10		230.25
			10	230.25
			10	230.25
31/01/2025	17:38:18.844	1		230.35
			1	230.35
			1	230.35
31/01/2025	17:37:31.450	1		230.35
			1	230.35
			1	230.35
31/01/2025	17:37:24.993	20		230.20
			20	230.20
			20	230.20
31/01/2025	17:37:10.492	21		230.20
			21	230.20
			21	230.20
31/01/2025	17:36:30.183	5		230.15
			5	230.15
			5	230.15
31/01/2025	17:36:27.231	3		230.05
			3	230.05
			3	230.05
31/01/2025	17:36:22.235	10		230.20
			10	230.20
			10	230.20
31/01/2025	17:35:57.065	4		230.20
			4	230.20
			4	230.20
31/01/2025	17:35:03.465	250		230.15
			250	230.15
			250	230.15
31/01/2025	17:35:02.124	1		230.15
			1	230.15
			1	230.15
31/01/2025	17:34:54.380	700		230.00
			50	230.00
			700	230.00
			650	230.00
31/01/2025	17:34:41.164	300		230.05
			300	230.05
			300	230.05
31/01/2025	17:33:54.260	100		230.20
			100	230.20
			100	230.20
31/01/2025	17:33:38.235	1		230.25
			1	230.25
			1	230.25
31/01/2025	17:32:55.897	7		230.35
			7	230.35
			7	230.35
31/01/2025	17:32:38.499	50		230.30
			50	230.30
			50	230.30
31/01/2025	17:32:31.056	30		230.25
			30	230.25
			30	230.25
31/01/2025	17:31:38.965	100		230.25
			100	230.25
			100	230.25
31/01/2025	17:31:05.480	2		230.20
			2	230.20
			2	230.20
31/01/2025	17:31:02.071	9		230.05
			9	230.05
			9	230.05
31/01/2025	17:30:50.472	10		230.00
			10	230.00
			10	230.00
31/01/2025	17:30:49.523	50		229.95
			50	229.95
			50	229.95
31/01/2025	17:30:42.444	20		229.90
			20	229.90
			20	229.90
31/01/2025	17:30:20.212	2		229.85
			2	229.85
			2	229.85
31/01/2025	17:30:08.077	47		229.85
			47	229.85
			47	229.85
31/01/2025	17:29:59.749	2		229.90
			2	229.90
			2	229.90
31/01/2025	17:29:49.524	2		230.00
			2	230.00
			2	230.00
31/01/2025	17:29:35.332	250		229.85
			250	229.85
			250	229.85
31/01/2025	17:29:04.529	52		230.00
			52	230.00
			52	230.00
31/01/2025	17:29:00.193	5		230.00
			5	230.00
			5	230.00
31/01/2025	17:28:42.221	50		229.85
			50	229.85
			50	229.85
31/01/2025	17:28:42.044	6		229.95
			6	229.95
			6	229.95
31/01/2025	17:28:17.193	89		229.75
			89	229.75
			89	229.75
31/01/2025	17:28:00.605	20		229.90
			20	229.90
			20	229.90
31/01/2025	17:27:29.850	2 000		229.65
			2 000	229.65
			2 000	229.65
31/01/2025	17:26:26.963	1 255		229.60
			1 255	229.60
			1 255	229.60
31/01/2025	17:26:20.586	13		229.75
			13	229.75
			13	229.75
31/01/2025	17:26:11.924	7		229.90
			7	229.90
			7	229.90
31/01/2025	17:26:11.837	279		229.90
			5	229.90
			13	229.90
			15	229.90
			18	229.90
			150	229.90
			16	229.90
			279	229.90
			3	229.90
			50	229.90
			9	229.90

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: 119.38 / Ask: 119.44
Volume: 719 485
-0.25%

Top 5 Turnover

Realtime Quotes
Last Update:
31/01/2025 @ 19:58:53

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice