Tradegate Exchange

Apple Inc.

2180

1711

218.40

Date	Time	Volume	Order Volume	Price
05/03/2025	21:58:57.552	5		218.40
			5	218.40
			5	218.40
05/03/2025	21:57:53.026	35		218.00
			35	218.00
			35	218.00
05/03/2025	21:57:22.450	15		218.05
			15	218.05
			15	218.05
05/03/2025	21:54:36.161	20		218.85
			20	218.85
			20	218.85
05/03/2025	21:54:24.422	46		218.55
			46	218.55
			46	218.55
05/03/2025	21:53:52.039	15		218.50
			15	218.50
			15	218.50
05/03/2025	21:53:45.022	5		218.65
			5	218.65
			5	218.65
05/03/2025	21:53:12.806	15		218.45
			15	218.45
			15	218.45
05/03/2025	21:48:25.281	3		218.15
			3	218.15
			3	218.15
05/03/2025	21:47:39.889	1		218.10
			1	218.10
			1	218.10
05/03/2025	21:47:27.323	20		218.10
			20	218.10
			20	218.10
05/03/2025	21:47:20.576	2		218.05
			2	218.05
			2	218.05
05/03/2025	21:46:28.002	35		218.00
			35	218.00
			35	218.00
05/03/2025	21:44:56.377	5		218.35
			5	218.35
			5	218.35
05/03/2025	21:44:08.611	87		218.40
			87	218.40
			87	218.40
05/03/2025	21:44:04.623	2		218.40
			2	218.40
			2	218.40
05/03/2025	21:41:47.545	25		218.25
			25	218.25
			25	218.25
05/03/2025	21:41:25.013	13		218.20
			13	218.20
			13	218.20
05/03/2025	21:39:11.897	45		218.10
			45	218.10
			45	218.10
05/03/2025	21:37:48.249	40		218.15
			40	218.15
			40	218.15
05/03/2025	21:36:36.474	6		218.10
			6	218.10
			6	218.10
05/03/2025	21:36:15.418	68		218.00
			68	218.00
			68	218.00
05/03/2025	21:33:44.211	3		218.30
			3	218.30
			3	218.30
05/03/2025	21:33:11.964	128		218.00
			128	218.00
			128	218.00
05/03/2025	21:31:23.790	50		218.20
			50	218.20
			50	218.20
05/03/2025	21:30:57.083	70		218.05
			70	218.05
			70	218.05
05/03/2025	21:30:26.327	54		218.45
			54	218.45
			54	218.45
05/03/2025	21:30:23.913	49		218.50
			49	218.50
			49	218.50
05/03/2025	21:30:09.206	20		218.65
			20	218.65
			20	218.65
05/03/2025	21:29:26.033	30		218.55
			30	218.55
			30	218.55
05/03/2025	21:28:00.580	5		218.45
			5	218.45
			5	218.45
05/03/2025	21:26:40.820	6		218.45
			6	218.45
			6	218.45
05/03/2025	21:24:12.756	10		218.00
			1	218.00
			10	218.00
			9	218.00
05/03/2025	21:20:37.040	4		218.20
			4	218.20
			4	218.20
05/03/2025	21:19:42.398	149		218.25
			149	218.25
			149	218.25
05/03/2025	21:16:50.846	68		218.55
			68	218.55
			68	218.55
05/03/2025	21:16:42.292	200		218.80
			200	218.80
			200	218.80
05/03/2025	21:14:11.810	15		219.20
			15	219.20
			15	219.20
05/03/2025	21:14:08.473	10		219.25
			10	219.25
			10	219.25
05/03/2025	21:13:02.809	25		219.25
			25	219.25
			25	219.25
05/03/2025	21:12:52.722	57		219.00
			57	219.00
			57	219.00
05/03/2025	21:10:27.691	700		218.90
			700	218.90
			700	218.90
05/03/2025	21:09:06.330	46		219.15
			46	219.15
			46	219.15
05/03/2025	21:08:59.977	35		218.90
			35	218.90
			35	218.90
05/03/2025	21:07:35.053	8		218.60
			8	218.60
			8	218.60
05/03/2025	21:06:46.706	30		218.85
			30	218.85
			30	218.85
05/03/2025	21:05:19.118	10		218.75
			10	218.75
			10	218.75
05/03/2025	21:03:13.921	50		218.60
			50	218.60
			50	218.60
05/03/2025	21:01:19.193	234		218.25
			234	218.25
			234	218.25
05/03/2025	20:57:20.666	1		218.75
			1	218.75
			1	218.75
05/03/2025	20:56:08.481	95		218.60
			95	218.60
			95	218.60
05/03/2025	20:55:31.886	38		218.85
			38	218.85
			38	218.85
05/03/2025	20:55:03.830	5		218.85
			5	218.85
			5	218.85
05/03/2025	20:54:46.333	5		218.90
			5	218.90
			5	218.90
05/03/2025	20:54:40.100	8		218.90
			8	218.90
			8	218.90
05/03/2025	20:54:31.001	50		218.90
			50	218.90
			50	218.90
05/03/2025	20:53:37.162	45		218.70
			45	218.70
			45	218.70
05/03/2025	20:52:51.096	5		218.90
			5	218.90
			5	218.90
05/03/2025	20:52:49.514	5		218.90
			5	218.90
			5	218.90
05/03/2025	20:44:08.566	48		218.50
			48	218.50
			48	218.50
05/03/2025	20:43:19.773	66		218.65
			66	218.65
			66	218.65
05/03/2025	20:43:12.553	31		218.60
			31	218.60
			31	218.60
05/03/2025	20:42:52.176	36		218.70
			36	218.70
			36	218.70
05/03/2025	20:41:25.394	3		218.85
			3	218.85
			3	218.85
05/03/2025	20:41:06.857	90		218.65
			90	218.65
			90	218.65
05/03/2025	20:40:44.913	9		218.80
			9	218.80
			9	218.80
05/03/2025	20:40:12.765	1		218.45
			1	218.45
			1	218.45
05/03/2025	20:40:00.041	13		218.65
			13	218.65
			13	218.65
05/03/2025	20:39:25.266	25		218.45
			25	218.45
			25	218.45
05/03/2025	20:39:01.386	10		218.25
			10	218.25
			10	218.25
05/03/2025	20:38:45.627	200		218.25
			200	218.25
			200	218.25
05/03/2025	20:38:26.869	3		218.30
			3	218.30
			3	218.30
05/03/2025	20:36:57.454	50		218.60
			50	218.60
			50	218.60
05/03/2025	20:35:19.136	3		218.80
			3	218.80
			3	218.80
05/03/2025	20:35:11.496	7		218.80
			7	218.80
			7	218.80
05/03/2025	20:31:35.228	1		218.85
			1	218.85
			1	218.85
05/03/2025	20:31:10.069	25		218.90
			25	218.90
			25	218.90
05/03/2025	20:31:06.023	37		219.00
			37	219.00
			37	219.00
05/03/2025	20:30:37.616	3		218.80
			3	218.80
			3	218.80
05/03/2025	20:30:04.327	1		218.90
			1	218.90
			1	218.90
05/03/2025	20:29:57.983	1		218.60
			1	218.60
			1	218.60
05/03/2025	20:29:44.993	17		218.65
			17	218.65
			17	218.65
05/03/2025	20:29:05.092	4		218.90
			4	218.90
			4	218.90
05/03/2025	20:25:56.810	2		219.20
			2	219.20
			2	219.20
05/03/2025	20:25:21.151	5		219.30
			5	219.30
			5	219.30
05/03/2025	20:23:57.215	3		219.20
			3	219.20
			3	219.20
05/03/2025	20:22:34.725	15		219.20
			15	219.20
			15	219.20
05/03/2025	20:22:20.011	10		219.35
			10	219.35
			10	219.35
05/03/2025	20:20:08.561	37		218.60
			37	218.60
			26	218.60
			11	218.60
05/03/2025	20:19:14.716	1		219.10
			1	219.10
			1	219.10
05/03/2025	20:19:01.278	1		218.85
			1	218.85
			1	218.85
05/03/2025	20:18:53.706	100		218.75
			100	218.75
			100	218.75
05/03/2025	20:15:24.204	9		219.55
			9	219.55
			9	219.55
05/03/2025	20:15:22.436	6		219.30
			6	219.30
			6	219.30
05/03/2025	20:14:56.924	11		219.20
			11	219.20
			11	219.20
05/03/2025	20:14:26.323	8		219.30
			8	219.30
			8	219.30
05/03/2025	20:11:40.274	2		219.45
			2	219.45
			2	219.45
05/03/2025	20:09:56.284	1		219.50
			1	219.50
			1	219.50
05/03/2025	20:08:59.369	20		219.00
			20	219.00
			20	219.00
05/03/2025	20:07:45.841	20		219.55
			20	219.55
			20	219.55
05/03/2025	20:06:31.729	48		219.40
			48	219.40
			23	219.40
			25	219.40
05/03/2025	20:06:31.529	100		219.00
			40	219.00
			60	219.00
			100	219.00
05/03/2025	20:05:44.222	3		218.80
			3	218.80
			3	218.80
05/03/2025	20:05:24.480	2		218.90
			2	218.90
			2	218.90
05/03/2025	20:04:07.648	45		218.80
			45	218.80
			45	218.80
05/03/2025	20:02:13.183	6		218.70
			6	218.70
			6	218.70
05/03/2025	20:01:47.445	3		218.50
			3	218.50
			3	218.50
05/03/2025	20:00:55.378	1		218.80
			1	218.80
			1	218.80
05/03/2025	20:00:51.762	2		218.65
			2	218.65
			2	218.65
05/03/2025	20:00:13.144	4		218.95
			4	218.95
			4	218.95
05/03/2025	20:00:06.702	1		218.80
			1	218.80
			1	218.80
05/03/2025	19:58:51.996	29		218.75
			29	218.75
			29	218.75
05/03/2025	19:56:38.932	3		218.65
			3	218.65
			3	218.65
05/03/2025	19:55:40.951	10		218.90
			10	218.90
			10	218.90
05/03/2025	19:54:58.740	7		218.55
			7	218.55
			7	218.55
05/03/2025	19:54:06.979	40		218.45
			40	218.45
			40	218.45
05/03/2025	19:52:44.046	5		218.75
			5	218.75
			5	218.75
05/03/2025	19:52:13.758	10		218.70
			10	218.70
			10	218.70
05/03/2025	19:52:05.864	3		218.70
			3	218.70
			3	218.70
05/03/2025	19:51:40.888	1		218.55
			1	218.55
			1	218.55
05/03/2025	19:50:14.527	112		218.50
			60	218.50
			11	218.50
			1	218.50
			112	218.50
			40	218.50
05/03/2025	19:49:19.878	43		218.35
			43	218.35
			43	218.35
05/03/2025	19:49:07.475	1		218.45
			1	218.45
			1	218.45
05/03/2025	19:47:23.470	34		218.25
			34	218.25
			34	218.25
05/03/2025	19:46:34.797	10		218.40
			10	218.40
			10	218.40
05/03/2025	19:46:02.659	1		218.45
			1	218.45
			1	218.45
05/03/2025	19:44:02.201	140		217.90
			140	217.90
			140	217.90
05/03/2025	19:42:07.438	1		218.15
			1	218.15
			1	218.15
05/03/2025	19:41:51.128	1		217.80
			1	217.80
			1	217.80
05/03/2025	19:41:45.938	3		217.85
			3	217.85
			3	217.85
05/03/2025	19:40:49.923	13		218.15
			13	218.15
			13	218.15
05/03/2025	19:40:08.204	18		218.15
			18	218.15
			18	218.15
05/03/2025	19:40:01.810	5		218.40
			5	218.40
			5	218.40
05/03/2025	19:38:01.351	9		217.85
			9	217.85
			9	217.85
05/03/2025	19:37:14.300	10		217.95
			10	217.95
			10	217.95
05/03/2025	19:36:07.084	3		217.90
			3	217.90
			3	217.90
05/03/2025	19:35:59.223	15		218.10
			15	218.10
			15	218.10
05/03/2025	19:35:43.891	1		217.95
			1	217.95
			1	217.95
05/03/2025	19:35:11.473	100		217.55
			100	217.55
			100	217.55
05/03/2025	19:32:55.413	50		217.20
			47	217.20
			50	217.20
			3	217.20
05/03/2025	19:32:42.132	170		217.30
			170	217.30
			170	217.30
05/03/2025	19:32:26.907	75		217.35
			75	217.35
			75	217.35
05/03/2025	19:32:26.815	10		217.35
			10	217.35
			10	217.35
05/03/2025	19:31:31.678	4		217.80
			4	217.80
			4	217.80
05/03/2025	19:31:24.300	203		217.65
			203	217.65
			203	217.65
05/03/2025	19:31:23.380	53		217.65
			53	217.65
			53	217.65
05/03/2025	19:31:19.470	1		217.60
			1	217.60
			1	217.60
05/03/2025	19:29:49.315	12		217.65
			12	217.65
			12	217.65
05/03/2025	19:29:07.426	4		217.75
			4	217.75
			4	217.75
05/03/2025	19:28:33.493	15		217.70
			15	217.70
			15	217.70
05/03/2025	19:28:19.785	117		217.95
			117	217.95
			117	217.95
05/03/2025	19:28:10.987	10		217.80
			10	217.80
			10	217.80
05/03/2025	19:27:38.557	15		217.75
			15	217.75
			15	217.75
05/03/2025	19:27:23.885	15		217.60
			15	217.60
			15	217.60
05/03/2025	19:27:16.156	18		217.55
			18	217.55
			18	217.55
05/03/2025	19:27:05.484	26		217.65
			26	217.65
			26	217.65
05/03/2025	19:26:42.830	45		217.55
			45	217.55
			45	217.55
05/03/2025	19:25:33.489	30		217.55
			30	217.55
			30	217.55
05/03/2025	19:24:54.681	5		217.75
			5	217.75
			5	217.75
05/03/2025	19:24:35.762	50		217.50
			50	217.50
			50	217.50
05/03/2025	19:24:24.737	29		217.55
			29	217.55
			29	217.55
05/03/2025	19:23:45.499	45		217.50
			45	217.50
			45	217.50
05/03/2025	19:23:17.961	6		217.60
			6	217.60
			6	217.60
05/03/2025	19:20:38.774	44		217.95
			44	217.95
			44	217.95
05/03/2025	19:20:29.311	1		218.05
			1	218.05
			1	218.05
05/03/2025	19:20:20.703	40		217.85
			40	217.85
			40	217.85
05/03/2025	19:19:53.024	7		217.70
			1	217.70
			7	217.70
			6	217.70
05/03/2025	19:18:03.785	25		217.90
			25	217.90
			25	217.90
05/03/2025	19:18:00.705	50		217.80
			50	217.80
			50	217.80
05/03/2025	19:17:42.807	5		217.95
			5	217.95
			5	217.95
05/03/2025	19:15:31.563	100		218.15
			100	218.15
			100	218.15
05/03/2025	19:15:03.665	16		217.75
			16	217.75
			16	217.75
05/03/2025	19:14:55.710	399		217.85
			399	217.85
			399	217.85
05/03/2025	19:13:22.233	150		218.10
			150	218.10
			150	218.10
05/03/2025	19:13:20.901	1		218.35
			1	218.35
			1	218.35
05/03/2025	19:13:19.344	5		218.10
			5	218.10
			5	218.10
05/03/2025	19:10:44.514	1		217.75
			1	217.75
			1	217.75
05/03/2025	19:10:08.828	1		217.45
			1	217.45
			1	217.45
05/03/2025	19:09:47.364	1		217.25
			1	217.25
			1	217.25
05/03/2025	19:09:45.908	12		217.60
			12	217.60
			12	217.60
05/03/2025	19:09:45.649	2		217.50
			2	217.50
			2	217.50
05/03/2025	19:09:08.035	5		217.95
			5	217.95
			5	217.95
05/03/2025	19:08:56.221	2		217.75
			2	217.75
			2	217.75
05/03/2025	19:08:43.677	5		217.75
			5	217.75
			5	217.75
05/03/2025	19:08:19.341	10		217.90
			10	217.90
			10	217.90
05/03/2025	19:05:21.855	1		218.15
			1	218.15
			1	218.15
05/03/2025	19:05:10.385	1		218.25
			1	218.25
			1	218.25
05/03/2025	19:04:46.871	500		218.25
			500	218.25
			500	218.25
05/03/2025	19:04:34.200	10		218.05
			10	218.05
			10	218.05
05/03/2025	19:04:18.572	1		218.30
			1	218.30
			1	218.30
05/03/2025	19:03:55.963	98		218.00
			50	218.00
			40	218.00
			98	218.00
			8	218.00
05/03/2025	19:02:36.592	23		217.90
			23	217.90
			23	217.90
05/03/2025	19:02:36.189	25		217.70
			25	217.70
			25	217.70
05/03/2025	19:02:24.818	1		217.90
			1	217.90
			1	217.90
05/03/2025	19:01:57.051	10		217.70
			10	217.70
			10	217.70
05/03/2025	19:01:39.003	6		217.55
			6	217.55
			6	217.55
05/03/2025	19:01:09.329	10		217.90
			10	217.90
			10	217.90
05/03/2025	19:00:32.599	10		217.95
			10	217.95
			10	217.95
05/03/2025	19:00:20.495	10		217.90
			10	217.90
			10	217.90
05/03/2025	18:59:45.992	132		217.75
			132	217.75
			132	217.75
05/03/2025	18:59:39.810	28		217.95
			28	217.95
			28	217.95
05/03/2025	18:58:05.753	1		217.60
			1	217.60
			1	217.60
05/03/2025	18:57:57.753	2		217.40
			2	217.40
			2	217.40
05/03/2025	18:57:53.931	600		217.30
			600	217.30
			600	217.30
05/03/2025	18:57:36.716	140		217.45
			140	217.45
			140	217.45
05/03/2025	18:55:18.944	2		217.75
			2	217.75
			2	217.75
05/03/2025	18:55:07.096	14		217.55
			14	217.55
			14	217.55
05/03/2025	18:54:52.428	3		217.65
			3	217.65
			3	217.65
05/03/2025	18:54:38.814	36		217.55
			36	217.55
			36	217.55
05/03/2025	18:54:14.443	20		217.90
			20	217.90
			20	217.90
05/03/2025	18:54:07.165	3		217.85
			3	217.85
			3	217.85
05/03/2025	18:53:54.342	6		218.15
			6	218.15
			6	218.15
05/03/2025	18:53:41.922	20		217.90
			20	217.90
			20	217.90
05/03/2025	18:53:39.979	1		218.10
			1	218.10
			1	218.10
05/03/2025	18:53:10.592	22		217.70
			22	217.70
			22	217.70
05/03/2025	18:52:54.134	14		217.70
			14	217.70
			14	217.70
05/03/2025	18:52:27.957	8		217.45
			8	217.45
			8	217.45
05/03/2025	18:52:25.924	5		217.65
			5	217.65
			5	217.65
05/03/2025	18:52:25.457	14		217.40
			14	217.40
			14	217.40
05/03/2025	18:50:39.500	171		217.50
			171	217.50
			171	217.50
05/03/2025	18:49:21.319	23		217.40
			23	217.40
			23	217.40
05/03/2025	18:49:15.505	2		217.45
			2	217.45
			2	217.45
05/03/2025	18:48:40.495	10		217.30
			10	217.30
			10	217.30
05/03/2025	18:46:20.072	4		217.45
			4	217.45
			4	217.45
05/03/2025	18:46:14.546	40		217.20
			40	217.20
			40	217.20
05/03/2025	18:45:07.334	19		217.55
			19	217.55
			19	217.55
05/03/2025	18:43:50.969	5		217.35
			5	217.35
			5	217.35
05/03/2025	18:42:47.745	15		217.35
			15	217.35
			15	217.35
05/03/2025	18:42:38.280	460		217.35
			460	217.35
			460	217.35
05/03/2025	18:40:55.679	40		217.40
			40	217.40
			40	217.40
05/03/2025	18:39:45.777	10		217.40
			10	217.40
			10	217.40
05/03/2025	18:39:42.005	200		217.60
			200	217.60
			200	217.60
05/03/2025	18:38:11.336	25		217.25
			25	217.25
			25	217.25
05/03/2025	18:37:32.415	6		217.50
			6	217.50
			6	217.50
05/03/2025	18:37:29.015	10		217.55
			10	217.55
			10	217.55
05/03/2025	18:37:21.986	50		217.50
			50	217.50
			50	217.50
05/03/2025	18:36:15.924	1		217.45
			1	217.45
			1	217.45
05/03/2025	18:35:47.731	15		217.15
			15	217.15
			15	217.15
05/03/2025	18:35:34.461	180		217.10
			180	217.10
			180	217.10
05/03/2025	18:34:29.466	1		217.20
			1	217.20
			1	217.20
05/03/2025	18:34:28.993	2		217.00
			2	217.00
			2	217.00
05/03/2025	18:33:28.880	2		217.35
			2	217.35
			2	217.35
05/03/2025	18:33:25.289	100		217.40
			1	217.40
			99	217.40
			100	217.40
05/03/2025	18:33:23.175	4		217.20
			4	217.20
			4	217.20
05/03/2025	18:32:46.999	3		217.15
			3	217.15
			3	217.15
05/03/2025	18:32:25.148	40		217.30
			40	217.30
			40	217.30
05/03/2025	18:32:00.261	70		217.35
			70	217.35
			70	217.35
05/03/2025	18:31:50.077	68		217.60
			68	217.60
			68	217.60
05/03/2025	18:31:20.946	40		217.50
			40	217.50
			40	217.50
05/03/2025	18:30:46.922	1		217.55
			1	217.55
			1	217.55
05/03/2025	18:30:39.231	1		217.30
			1	217.30
			1	217.30
05/03/2025	18:30:37.145	30		217.50
			30	217.50
			30	217.50
05/03/2025	18:30:33.707	5		217.50
			5	217.50
			5	217.50
05/03/2025	18:30:18.791	25		217.55
			25	217.55
			25	217.55
05/03/2025	18:30:18.674	7		217.60
			7	217.60
			7	217.60
05/03/2025	18:30:11.762	29		217.35
			29	217.35
			29	217.35
05/03/2025	18:30:01.371	23		217.40
			23	217.40
			23	217.40
05/03/2025	18:28:42.257	2		217.30
			2	217.30
			2	217.30
05/03/2025	18:28:21.733	1		217.15
			1	217.15
			1	217.15
05/03/2025	18:28:19.437	29		217.15
			29	217.15
			29	217.15
05/03/2025	18:27:51.784	35		217.00
			35	217.00
			35	217.00
05/03/2025	18:27:39.525	22		217.15
			22	217.15
			22	217.15
05/03/2025	18:27:23.055	1		217.00
			1	217.00
			1	217.00
05/03/2025	18:27:09.757	1		216.90
			1	216.90
			1	216.90
05/03/2025	18:26:58.673	12		217.00
			12	217.00
			12	217.00
05/03/2025	18:26:45.201	90		216.95
			90	216.95
			90	216.95
05/03/2025	18:26:18.453	10		216.90
			10	216.90
			10	216.90
05/03/2025	18:25:44.944	90		217.00
			90	217.00
			50	217.00
			40	217.00
05/03/2025	18:25:37.367	600		216.95
			600	216.95
			600	216.95
05/03/2025	18:25:28.073	15		216.95
			15	216.95
			15	216.95
05/03/2025	18:25:15.459	8		216.70
			8	216.70
			8	216.70
05/03/2025	18:25:06.361	21		216.65
			21	216.65
			21	216.65
05/03/2025	18:25:02.043	2		216.80
			2	216.80
			2	216.80
05/03/2025	18:24:20.415	2		216.60
			2	216.60
			2	216.60
05/03/2025	18:23:18.473	2		216.85
			2	216.85
			2	216.85
05/03/2025	18:20:39.527	10		216.25
			10	216.25
			10	216.25
05/03/2025	18:20:22.869	15		216.20
			15	216.20
			15	216.20
05/03/2025	18:20:16.905	1		216.00
			1	216.00
			1	216.00
05/03/2025	18:20:08.344	6		216.20
			6	216.20
			6	216.20
05/03/2025	18:19:44.450	2		216.35
			2	216.35
			2	216.35
05/03/2025	18:19:04.638	46		216.55
			6	216.55
			46	216.55
			40	216.55
05/03/2025	18:19:02.051	2		216.55
			2	216.55
			2	216.55
05/03/2025	18:18:37.044	50		216.35
			50	216.35
			50	216.35
05/03/2025	18:16:41.282	3		215.65
			3	215.65
			3	215.65
05/03/2025	18:15:32.220	5		215.85
			5	215.85
			5	215.85
05/03/2025	18:15:18.518	40		215.55
			40	215.55
			40	215.55
05/03/2025	18:14:57.271	20		215.50
			20	215.50
			20	215.50
05/03/2025	18:14:14.735	1		215.70
			1	215.70
			1	215.70
05/03/2025	18:13:37.594	15		215.75
			15	215.75
			15	215.75
05/03/2025	18:13:15.523	17		215.85
			17	215.85
			17	215.85
05/03/2025	18:12:59.284	2		215.50
			2	215.50
			2	215.50
05/03/2025	18:12:49.238	7		215.45
			7	215.45
			7	215.45
05/03/2025	18:12:39.035	1		215.70
			1	215.70
			1	215.70
05/03/2025	18:12:29.236	11		215.55
			11	215.55
			11	215.55
05/03/2025	18:12:18.805	30		215.75
			30	215.75
			30	215.75
05/03/2025	18:12:12.959	50		215.55
			50	215.55
			32	215.55
			18	215.55
05/03/2025	18:12:12.029	11		215.80
			11	215.80
			11	215.80
05/03/2025	18:11:41.190	1		215.50
			1	215.50
			1	215.50
05/03/2025	18:11:06.110	5		215.60
			5	215.60
			5	215.60
05/03/2025	18:09:40.143	16		215.60
			16	215.60
			16	215.60
05/03/2025	18:08:22.600	8		215.50
			8	215.50
			8	215.50
05/03/2025	18:07:40.895	125		215.85
			125	215.85
			125	215.85
05/03/2025	18:07:16.099	1		215.85
			1	215.85
			1	215.85
05/03/2025	18:07:10.587	1		215.75
			1	215.75
			1	215.75
05/03/2025	18:06:45.556	3		215.95
			3	215.95
			3	215.95
05/03/2025	18:06:02.128	100		215.75
			100	215.75
			100	215.75
05/03/2025	18:05:53.204	100		215.80
			100	215.80
			100	215.80
05/03/2025	18:05:39.005	27		215.75
			27	215.75
			27	215.75
05/03/2025	18:04:55.494	150		215.60
			150	215.60
			150	215.60
05/03/2025	18:04:52.401	1		215.55
			1	215.55
			1	215.55
05/03/2025	18:04:46.772	11		215.75
			11	215.75
			11	215.75
05/03/2025	18:03:59.631	99		215.70
			99	215.70
			99	215.70
05/03/2025	18:03:50.710	1		215.85
			1	215.85
			1	215.85
05/03/2025	18:03:47.104	2		215.95
			2	215.95
			2	215.95
05/03/2025	18:03:39.183	2		215.65
			2	215.65
			2	215.65
05/03/2025	18:02:31.353	6		216.10
			6	216.10
			6	216.10
05/03/2025	18:02:17.977	50		215.85
			50	215.85
			50	215.85
05/03/2025	18:02:05.779	1		216.20
			1	216.20
			1	216.20
05/03/2025	18:01:56.081	12		216.25
			12	216.25
			12	216.25
05/03/2025	18:01:53.660	50		216.15
			50	216.15
			40	216.15
			10	216.15
05/03/2025	18:01:27.555	6		215.95
			6	215.95
			6	215.95
05/03/2025	18:00:35.805	10		216.05
			10	216.05
			10	216.05
05/03/2025	18:00:11.307	5		215.75
			5	215.75
			5	215.75
05/03/2025	18:00:10.194	9		216.00
			9	216.00
			9	216.00
05/03/2025	17:59:42.390	168		215.50
			168	215.50
			168	215.50
05/03/2025	17:59:18.050	7		215.95
			7	215.95
			7	215.95
05/03/2025	17:58:28.998	5		215.55
			5	215.55
			5	215.55
05/03/2025	17:58:19.299	18		215.15
			18	215.15
			18	215.15

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
7:30AM ‘til 10PM

Today’s Leader

Eutelsat Communications Bid: 8.10 / Ask: 8.30
Volume: 5 166 008
+86.96%

Top 5 Turnover

Realtime Quotes
Last Update:
05/03/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice