Tradegate Exchange

Apple Inc.

1490

1397

228.50

Date	Time	Volume	Order Volume	Price
30/01/2025	21:59:36.827	3		228.50
			3	228.50
			3	228.50
30/01/2025	21:59:35.773	10		228.55
			10	228.55
			10	228.55
30/01/2025	21:59:31.936	21		228.60
			21	228.60
			21	228.60
30/01/2025	21:59:31.058	37		228.80
			37	228.80
			37	228.80
30/01/2025	21:59:30.509	500		228.80
			500	228.80
			500	228.80
30/01/2025	21:59:23.086	500		228.80
			450	228.80
			50	228.80
			500	228.80
30/01/2025	21:59:02.116	10		229.00
			10	229.00
			10	229.00
30/01/2025	21:58:47.284	13		228.70
			13	228.70
			13	228.70
30/01/2025	21:58:47.191	22		228.95
			22	228.95
			22	228.95
30/01/2025	21:58:16.731	53		228.75
			53	228.75
			53	228.75
30/01/2025	21:57:56.977	25		228.75
			25	228.75
			25	228.75
30/01/2025	21:57:41.022	50		228.80
			50	228.80
			50	228.80
30/01/2025	21:57:31.316	500		228.80
			500	228.80
			500	228.80
30/01/2025	21:56:42.336	3		229.35
			3	229.35
			3	229.35
30/01/2025	21:55:58.380	18		228.85
			18	228.85
			18	228.85
30/01/2025	21:55:41.348	100		228.95
			100	228.95
			100	228.95
30/01/2025	21:54:27.492	5		228.95
			5	228.95
			5	228.95
30/01/2025	21:54:07.470	5		228.70
			5	228.70
			5	228.70
30/01/2025	21:53:50.376	14		228.60
			14	228.60
			14	228.60
30/01/2025	21:53:40.156	85		228.75
			85	228.75
			85	228.75
30/01/2025	21:53:20.683	10		228.90
			10	228.90
			10	228.90
30/01/2025	21:53:06.319	60		229.00
			60	229.00
			60	229.00
30/01/2025	21:53:00.722	4		229.05
			4	229.05
			4	229.05
30/01/2025	21:52:00.590	83		229.20
			83	229.20
			83	229.20
30/01/2025	21:51:57.960	500		229.20
			500	229.20
			500	229.20
30/01/2025	21:51:40.464	219		229.15
			219	229.15
			219	229.15
30/01/2025	21:51:32.200	10		229.05
			10	229.05
			10	229.05
30/01/2025	21:51:23.360	50		229.05
			50	229.05
			50	229.05
30/01/2025	21:49:16.040	200		229.35
			200	229.35
			200	229.35
30/01/2025	21:48:38.566	25		229.20
			25	229.20
			25	229.20
30/01/2025	21:48:30.708	812		229.05
			812	229.05
			812	229.05
30/01/2025	21:47:48.253	4		229.10
			4	229.10
			4	229.10
30/01/2025	21:46:57.357	10		228.80
			10	228.80
			10	228.80
30/01/2025	21:46:45.260	301		228.85
			301	228.85
			301	228.85
30/01/2025	21:46:42.397	50		228.80
			50	228.80
			50	228.80
30/01/2025	21:46:12.680	3		229.15
			3	229.15
			3	229.15
30/01/2025	21:44:34.770	150		229.35
			150	229.35
			150	229.35
30/01/2025	21:44:07.515	140		229.35
			140	229.35
			140	229.35
30/01/2025	21:43:57.537	15		229.50
			15	229.50
			15	229.50
30/01/2025	21:42:33.523	35		229.35
			35	229.35
			35	229.35
30/01/2025	21:41:55.815	5		229.20
			5	229.20
			5	229.20
30/01/2025	21:41:48.621	4		228.85
			4	228.85
			4	228.85
30/01/2025	21:41:47.521	120		229.00
			120	229.00
			120	229.00
30/01/2025	21:41:10.563	14		228.90
			14	228.90
			14	228.90
30/01/2025	21:41:00.627	250		228.90
			250	228.90
			250	228.90
30/01/2025	21:40:50.583	1 500		228.95
			1 500	228.95
			1 500	228.95
30/01/2025	21:40:50.538	60		228.95
			60	228.95
			40	228.95
			20	228.95
30/01/2025	21:40:33.197	20		229.20
			20	229.20
			20	229.20
30/01/2025	21:39:07.134	22		229.70
			22	229.70
			22	229.70
30/01/2025	21:38:32.829	24		229.55
			24	229.55
			24	229.55
30/01/2025	21:38:25.018	10		229.50
			10	229.50
			10	229.50
30/01/2025	21:37:50.246	605		229.55
			605	229.55
			605	229.55
30/01/2025	21:37:33.105	8		229.70
			8	229.70
			8	229.70
30/01/2025	21:36:37.301	9		229.70
			9	229.70
			9	229.70
30/01/2025	21:36:02.724	8		229.90
			8	229.90
			8	229.90
30/01/2025	21:35:07.590	400		229.85
			400	229.85
			400	229.85
30/01/2025	21:33:56.211	4		229.70
			4	229.70
			4	229.70
30/01/2025	21:32:40.392	100		229.70
			100	229.70
			100	229.70
30/01/2025	21:32:35.781	130		229.80
			130	229.80
			130	229.80
30/01/2025	21:31:31.313	325		229.80
			325	229.80
			325	229.80
30/01/2025	21:31:25.261	25		229.75
			25	229.75
			25	229.75
30/01/2025	21:31:05.042	10		229.65
			10	229.65
			10	229.65
30/01/2025	21:29:17.557	91		229.55
			91	229.55
			91	229.55
30/01/2025	21:27:16.409	220		229.70
			220	229.70
			220	229.70
30/01/2025	21:27:15.557	1		229.75
			1	229.75
			1	229.75
30/01/2025	21:26:29.109	4		229.85
			4	229.85
			4	229.85
30/01/2025	21:26:21.901	3		229.85
			3	229.85
			3	229.85
30/01/2025	21:26:15.114	25		229.80
			25	229.80
			25	229.80
30/01/2025	21:25:16.707	1 000		229.90
			1 000	229.90
			1 000	229.90
30/01/2025	21:24:53.001	9		229.95
			9	229.95
			9	229.95
30/01/2025	21:24:35.739	100		229.85
			100	229.85
			100	229.85
30/01/2025	21:22:11.000	5		229.85
			5	229.85
			5	229.85
30/01/2025	21:20:49.193	10		229.85
			10	229.85
			10	229.85
30/01/2025	21:20:38.900	10		229.95
			10	229.95
			10	229.95
30/01/2025	21:19:31.630	100		229.85
			100	229.85
			100	229.85
30/01/2025	21:19:22.179	10		229.95
			10	229.95
			10	229.95
30/01/2025	21:17:35.518	7		229.90
			7	229.90
			7	229.90
30/01/2025	21:15:01.503	25		230.00
			25	230.00
			25	230.00
30/01/2025	21:14:51.794	20		230.10
			20	230.10
			20	230.10
30/01/2025	21:13:37.440	13		230.05
			13	230.05
			13	230.05
30/01/2025	21:11:33.140	6		230.00
			6	230.00
			6	230.00
30/01/2025	21:11:14.858	1		230.00
			1	230.00
			1	230.00
30/01/2025	21:09:46.018	43		230.00
			43	230.00
			43	230.00
30/01/2025	21:09:13.595	5		229.85
			5	229.85
			5	229.85
30/01/2025	21:08:47.661	27		229.95
			27	229.95
			27	229.95
30/01/2025	21:08:24.365	12		229.90
			12	229.90
			12	229.90
30/01/2025	21:08:21.729	21		229.95
			21	229.95
			21	229.95
30/01/2025	21:08:12.163	100		230.10
			100	230.10
			100	230.10
30/01/2025	21:07:10.944	16		230.10
			16	230.10
			16	230.10
30/01/2025	21:06:54.576	11		230.10
			11	230.10
			11	230.10
30/01/2025	21:05:00.743	2		230.00
			2	230.00
			2	230.00
30/01/2025	21:04:36.337	20		230.05
			20	230.05
			20	230.05
30/01/2025	21:04:32.437	3		230.05
			3	230.05
			3	230.05
30/01/2025	21:04:16.241	50		230.05
			50	230.05
			50	230.05
30/01/2025	21:04:15.076	75		230.15
			75	230.15
			75	230.15
30/01/2025	21:03:08.886	40		230.15
			40	230.15
			40	230.15
30/01/2025	21:01:26.200	20		230.00
			20	230.00
			20	230.00
30/01/2025	21:01:17.478	350		230.00
			350	230.00
			350	230.00
30/01/2025	21:00:03.914	50		230.10
			50	230.10
			50	230.10
30/01/2025	21:00:03.751	524		230.00
			30	230.00
			5	230.00
			15	230.00
			524	230.00
			220	230.00
			30	230.00
			20	230.00
			100	230.00
			14	230.00
			44	230.00
			16	230.00
			20	230.00
			10	230.00
30/01/2025	20:59:49.000	21		229.90
			15	229.90
			6	229.90
			21	229.90
30/01/2025	20:57:46.812	6		229.90
			6	229.90
			6	229.90
30/01/2025	20:57:44.310	2		229.90
			2	229.90
			2	229.90
30/01/2025	20:57:42.219	4		229.90
			4	229.90
			4	229.90
30/01/2025	20:57:09.278	9		229.85
			9	229.85
			9	229.85
30/01/2025	20:57:02.326	57		229.85
			57	229.85
			57	229.85
30/01/2025	20:56:24.511	5		229.85
			5	229.85
			5	229.85
30/01/2025	20:55:57.129	9		229.70
			9	229.70
			9	229.70
30/01/2025	20:55:42.393	6		229.80
			6	229.80
			6	229.80
30/01/2025	20:54:10.669	3		229.55
			3	229.55
			3	229.55
30/01/2025	20:53:48.930	9		229.65
			9	229.65
			9	229.65
30/01/2025	20:52:44.164	1		229.55
			1	229.55
			1	229.55
30/01/2025	20:52:28.759	1		229.55
			1	229.55
			1	229.55
30/01/2025	20:50:17.149	1		229.60
			1	229.60
			1	229.60
30/01/2025	20:49:17.849	1		229.55
			1	229.55
			1	229.55
30/01/2025	20:48:41.336	3		229.45
			3	229.45
			3	229.45
30/01/2025	20:48:29.852	3		229.55
			3	229.55
			3	229.55
30/01/2025	20:47:13.891	100		229.65
			100	229.65
			100	229.65
30/01/2025	20:46:38.132	10		229.50
			10	229.50
			10	229.50
30/01/2025	20:46:33.927	6		229.45
			6	229.45
			6	229.45
30/01/2025	20:46:32.640	1		229.60
			1	229.60
			1	229.60
30/01/2025	20:46:07.867	4		229.60
			4	229.60
			4	229.60
30/01/2025	20:46:06.897	25		229.60
			25	229.60
			25	229.60
30/01/2025	20:46:05.857	150		229.50
			150	229.50
			150	229.50
30/01/2025	20:46:01.623	15		229.65
			15	229.65
			15	229.65
30/01/2025	20:44:58.015	2		229.65
			2	229.65
			2	229.65
30/01/2025	20:44:52.448	1		229.75
			1	229.75
			1	229.75
30/01/2025	20:44:51.568	8		229.75
			8	229.75
			8	229.75
30/01/2025	20:44:00.444	1		229.85
			1	229.85
			1	229.85
30/01/2025	20:41:42.413	1		229.70
			1	229.70
			1	229.70
30/01/2025	20:41:35.335	8		229.60
			8	229.60
			8	229.60
30/01/2025	20:38:52.120	5		229.50
			5	229.50
			5	229.50
30/01/2025	20:38:22.111	1		229.60
			1	229.60
			1	229.60
30/01/2025	20:37:49.210	45		229.60
			45	229.60
			45	229.60
30/01/2025	20:37:41.524	12		229.60
			12	229.60
			12	229.60
30/01/2025	20:36:41.578	30		229.55
			30	229.55
			30	229.55
30/01/2025	20:36:20.911	5		229.60
			5	229.60
			5	229.60
30/01/2025	20:36:06.774	1		229.70
			1	229.70
			1	229.70
30/01/2025	20:35:15.585	88		229.55
			88	229.55
			88	229.55
30/01/2025	20:34:53.577	100		229.50
			100	229.50
			100	229.50
30/01/2025	20:34:41.363	10		229.50
			10	229.50
			10	229.50
30/01/2025	20:34:09.728	2		229.65
			2	229.65
			2	229.65
30/01/2025	20:32:47.824	45		229.45
			45	229.45
			45	229.45
30/01/2025	20:32:43.322	2		229.55
			2	229.55
			2	229.55
30/01/2025	20:32:42.322	3		229.45
			3	229.45
			3	229.45
30/01/2025	20:32:34.969	1		229.55
			1	229.55
			1	229.55
30/01/2025	20:31:04.038	8		229.50
			8	229.50
			8	229.50
30/01/2025	20:31:02.250	17		229.50
			17	229.50
			17	229.50
30/01/2025	20:25:55.208	37		229.45
			37	229.45
			37	229.45
30/01/2025	20:25:50.089	1		229.55
			1	229.55
			1	229.55
30/01/2025	20:25:46.045	20		229.45
			20	229.45
			20	229.45
30/01/2025	20:25:33.886	14		229.55
			14	229.55
			14	229.55
30/01/2025	20:25:12.819	13		229.50
			13	229.50
			13	229.50
30/01/2025	20:24:09.959	22		229.45
			22	229.45
			22	229.45
30/01/2025	20:21:37.508	500		229.45
			500	229.45
			500	229.45
30/01/2025	20:21:33.916	1 500		229.45
			1 500	229.45
			1 500	229.45
30/01/2025	20:21:29.814	35		229.45
			35	229.45
			35	229.45
30/01/2025	20:21:26.517	20		229.55
			20	229.55
			20	229.55
30/01/2025	20:21:18.847	10		229.35
			10	229.35
			10	229.35
30/01/2025	20:21:12.163	1		229.50
			1	229.50
			1	229.50
30/01/2025	20:19:40.238	6		229.55
			6	229.55
			6	229.55
30/01/2025	20:18:52.679	140		229.45
			140	229.45
			140	229.45
30/01/2025	20:18:36.954	9		229.55
			9	229.55
			9	229.55
30/01/2025	20:18:10.474	3		229.40
			3	229.40
			3	229.40
30/01/2025	20:17:56.467	1		229.50
			1	229.50
			1	229.50
30/01/2025	20:17:56.281	50		229.40
			50	229.40
			50	229.40
30/01/2025	20:17:13.903	50		229.50
			50	229.50
			50	229.50
30/01/2025	20:13:43.805	1 300		229.55
			1 300	229.55
			1 300	229.55
30/01/2025	20:12:50.673	1		229.65
			1	229.65
			1	229.65
30/01/2025	20:11:51.573	2		229.40
			2	229.40
			2	229.40
30/01/2025	20:11:45.352	25		229.30
			25	229.30
			25	229.30
30/01/2025	20:11:12.912	90		229.40
			90	229.40
			90	229.40
30/01/2025	20:08:47.409	1		229.40
			1	229.40
			1	229.40
30/01/2025	20:08:31.730	3		229.30
			3	229.30
			3	229.30
30/01/2025	20:08:21.894	5		229.25
			5	229.25
			5	229.25
30/01/2025	20:08:07.115	10		229.25
			10	229.25
			10	229.25
30/01/2025	20:07:02.903	1		229.40
			1	229.40
			1	229.40
30/01/2025	20:06:40.222	5		229.40
			5	229.40
			5	229.40
30/01/2025	20:06:00.499	492		229.40
			492	229.40
			492	229.40
30/01/2025	20:05:52.258	5		229.40
			5	229.40
			5	229.40
30/01/2025	20:03:56.388	5		229.30
			5	229.30
			5	229.30
30/01/2025	20:02:11.321	1		229.50
			1	229.50
			1	229.50
30/01/2025	20:01:49.407	15		229.50
			15	229.50
			15	229.50
30/01/2025	20:01:44.442	14		229.50
			14	229.50
			14	229.50
30/01/2025	20:01:31.424	9		229.70
			9	229.70
			9	229.70
30/01/2025	19:59:48.845	35		229.80
			35	229.80
			35	229.80
30/01/2025	19:58:40.814	3		229.80
			3	229.80
			3	229.80
30/01/2025	19:58:14.906	6		229.80
			6	229.80
			6	229.80
30/01/2025	19:58:07.374	1		229.85
			1	229.85
			1	229.85
30/01/2025	19:57:21.675	5		229.75
			5	229.75
			5	229.75
30/01/2025	19:56:45.770	6		229.65
			6	229.65
			6	229.65
30/01/2025	19:56:44.749	40		229.75
			40	229.75
			40	229.75
30/01/2025	19:56:28.268	44		229.75
			44	229.75
			44	229.75
30/01/2025	19:56:07.630	4		229.70
			4	229.70
			4	229.70
30/01/2025	19:56:06.123	44		229.60
			44	229.60
			44	229.60
30/01/2025	19:55:31.002	1		229.70
			1	229.70
			1	229.70
30/01/2025	19:54:08.853	2		229.70
			2	229.70
			2	229.70
30/01/2025	19:53:20.591	74		229.70
			74	229.70
			74	229.70
30/01/2025	19:52:43.795	88		229.45
			88	229.45
			88	229.45
30/01/2025	19:52:27.311	5		229.45
			5	229.45
			5	229.45
30/01/2025	19:51:21.197	20		229.45
			20	229.45
			20	229.45
30/01/2025	19:50:31.065	5		229.50
			5	229.50
			5	229.50
30/01/2025	19:49:57.865	10		229.55
			10	229.55
			10	229.55
30/01/2025	19:49:35.242	87		229.50
			87	229.50
			87	229.50
30/01/2025	19:49:29.669	1		229.60
			1	229.60
			1	229.60
30/01/2025	19:42:53.288	100		229.50
			100	229.50
			100	229.50
30/01/2025	19:41:27.988	1		229.55
			1	229.55
			1	229.55
30/01/2025	19:41:22.811	75		229.45
			75	229.45
			75	229.45
30/01/2025	19:40:50.539	13		229.40
			13	229.40
			13	229.40
30/01/2025	19:40:31.897	300		229.20
			300	229.20
			300	229.20
30/01/2025	19:39:47.349	47		229.10
			47	229.10
			47	229.10
30/01/2025	19:39:39.136	13		229.05
			13	229.05
			13	229.05
30/01/2025	19:38:39.528	23		229.05
			23	229.05
			23	229.05
30/01/2025	19:37:30.627	44		229.05
			44	229.05
			44	229.05
30/01/2025	19:36:53.797	10		228.90
			10	228.90
			10	228.90
30/01/2025	19:36:09.988	1		229.00
			1	229.00
			1	229.00
30/01/2025	19:35:58.315	1		228.90
			1	228.90
			1	228.90
30/01/2025	19:30:29.445	10		228.85
			10	228.85
			10	228.85
30/01/2025	19:30:12.547	111		228.80
			111	228.80
			111	228.80
30/01/2025	19:29:12.910	1		228.60
			1	228.60
			1	228.60
30/01/2025	19:28:46.706	3		228.65
			3	228.65
			3	228.65
30/01/2025	19:28:44.505	16		228.65
			16	228.65
			16	228.65
30/01/2025	19:28:11.664	22		228.85
			22	228.85
			22	228.85
30/01/2025	19:27:55.302	15		228.75
			15	228.75
			15	228.75
30/01/2025	19:27:40.509	1		228.85
			1	228.85
			1	228.85
30/01/2025	19:27:08.368	1		228.80
			1	228.80
			1	228.80
30/01/2025	19:26:40.668	3		228.80
			3	228.80
			3	228.80
30/01/2025	19:26:30.091	1		228.90
			1	228.90
			1	228.90
30/01/2025	19:26:03.357	20		228.75
			20	228.75
			20	228.75
30/01/2025	19:25:07.821	1		228.85
			1	228.85
			1	228.85
30/01/2025	19:25:04.006	3		228.85
			3	228.85
			3	228.85
30/01/2025	19:24:33.858	5		228.85
			5	228.85
			5	228.85
30/01/2025	19:24:12.984	4		228.75
			4	228.75
			4	228.75
30/01/2025	19:24:07.721	1		228.80
			1	228.80
			1	228.80
30/01/2025	19:23:04.365	10		228.70
			10	228.70
			10	228.70
30/01/2025	19:22:52.003	8		228.75
			8	228.75
			8	228.75
30/01/2025	19:22:33.379	800		228.80
			800	228.80
			800	228.80
30/01/2025	19:22:32.381	1		228.75
			1	228.75
			1	228.75
30/01/2025	19:20:12.295	12		228.75
			12	228.75
			12	228.75
30/01/2025	19:19:01.211	30		228.85
			30	228.85
			30	228.85
30/01/2025	19:18:52.714	5		228.85
			5	228.85
			5	228.85
30/01/2025	19:18:07.835	20		228.80
			20	228.80
			20	228.80
30/01/2025	19:16:55.940	11		228.80
			11	228.80
			11	228.80
30/01/2025	19:16:52.551	6		228.90
			6	228.90
			6	228.90
30/01/2025	19:16:32.106	30		228.80
			30	228.80
			30	228.80
30/01/2025	19:14:52.485	9		228.80
			9	228.80
			9	228.80
30/01/2025	19:12:25.246	37		228.85
			37	228.85
			37	228.85
30/01/2025	19:12:05.183	200		228.85
			200	228.85
			200	228.85
30/01/2025	19:11:00.826	4		228.95
			4	228.95
			4	228.95
30/01/2025	19:10:37.442	85		228.90
			85	228.90
			85	228.90
30/01/2025	19:09:46.764	1		229.20
			1	229.20
			1	229.20
30/01/2025	19:07:44.147	4		229.05
			4	229.05
			4	229.05
30/01/2025	19:06:52.371	2		229.10
			2	229.10
			2	229.10
30/01/2025	19:06:24.255	20		229.00
			20	229.00
			20	229.00
30/01/2025	19:05:04.737	1		228.95
			1	228.95
			1	228.95
30/01/2025	19:04:47.122	1		229.05
			1	229.05
			1	229.05
30/01/2025	19:03:04.886	1		228.95
			1	228.95
			1	228.95
30/01/2025	19:03:00.007	2		228.85
			2	228.85
			2	228.85
30/01/2025	19:02:43.191	1		229.00
			1	229.00
			1	229.00
30/01/2025	19:02:06.676	188		228.95
			188	228.95
			188	228.95
30/01/2025	19:01:50.746	1		229.00
			1	229.00
			1	229.00
30/01/2025	19:00:09.643	1		228.95
			1	228.95
			1	228.95
30/01/2025	18:59:54.154	35		228.80
			35	228.80
			35	228.80
30/01/2025	18:58:10.683	3		228.95
			3	228.95
			3	228.95
30/01/2025	18:56:44.624	1		228.75
			1	228.75
			1	228.75
30/01/2025	18:56:35.880	10		228.75
			10	228.75
			10	228.75
30/01/2025	18:55:46.552	20		228.65
			20	228.65
			20	228.65
30/01/2025	18:55:33.573	10		228.75
			10	228.75
			10	228.75
30/01/2025	18:54:28.044	7		228.75
			7	228.75
			7	228.75
30/01/2025	18:54:25.513	300		228.80
			300	228.80
			300	228.80
30/01/2025	18:53:05.073	250		228.85
			250	228.85
			250	228.85
30/01/2025	18:52:28.782	25		228.90
			25	228.90
			25	228.90
30/01/2025	18:52:15.784	20		228.90
			20	228.90
			20	228.90
30/01/2025	18:50:26.999	5		229.05
			5	229.05
			5	229.05
30/01/2025	18:50:17.276	320		229.00
			320	229.00
			320	229.00
30/01/2025	18:49:37.908	2		228.90
			2	228.90
			2	228.90
30/01/2025	18:47:59.349	15		228.75
			15	228.75
			15	228.75
30/01/2025	18:46:11.548	3		228.70
			3	228.70
			3	228.70
30/01/2025	18:46:05.395	1		228.75
			1	228.75
			1	228.75
30/01/2025	18:45:12.121	1		228.65
			1	228.65
			1	228.65
30/01/2025	18:44:27.162	12		228.60
			12	228.60
			12	228.60
30/01/2025	18:43:34.733	7		228.85
			7	228.85
			7	228.85
30/01/2025	18:43:16.023	20		228.70
			20	228.70
			20	228.70
30/01/2025	18:42:46.913	5		228.80
			5	228.80
			5	228.80
30/01/2025	18:41:52.497	9		228.55
			9	228.55
			9	228.55
30/01/2025	18:41:23.401	2		228.55
			2	228.55
			2	228.55
30/01/2025	18:41:23.217	38		228.55
			38	228.55
			38	228.55
30/01/2025	18:40:19.839	7		228.45
			7	228.45
			7	228.45
30/01/2025	18:39:27.829	16		228.45
			16	228.45
			16	228.45
30/01/2025	18:38:36.812	23		228.45
			23	228.45
			23	228.45
30/01/2025	18:35:56.921	1		228.65
			1	228.65
			1	228.65
30/01/2025	18:34:34.951	111		228.45
			111	228.45
			111	228.45
30/01/2025	18:34:15.161	6		228.50
			6	228.50
			6	228.50
30/01/2025	18:32:01.312	126		228.40
			126	228.40
			126	228.40
30/01/2025	18:30:51.042	20		228.40
			20	228.40
			20	228.40
30/01/2025	18:30:41.541	3		228.40
			3	228.40
			3	228.40
30/01/2025	18:30:20.495	1		228.50
			1	228.50
			1	228.50
30/01/2025	18:29:27.203	10		228.55
			10	228.55
			10	228.55
30/01/2025	18:29:11.704	9		228.50
			9	228.50
			9	228.50
30/01/2025	18:28:40.713	40		228.50
			40	228.50
			40	228.50
30/01/2025	18:27:47.870	6		228.40
			6	228.40
			6	228.40
30/01/2025	18:26:53.080	13		228.40
			13	228.40
			13	228.40
30/01/2025	18:26:15.271	160		228.40
			160	228.40
			160	228.40
30/01/2025	18:26:11.231	300		228.45
			300	228.45
			300	228.45
30/01/2025	18:24:51.656	4		228.50
			4	228.50
			4	228.50
30/01/2025	18:24:49.849	1		228.55
			1	228.55
			1	228.55
30/01/2025	18:24:41.210	12		228.60
			12	228.60
			12	228.60
30/01/2025	18:23:35.363	1		228.60
			1	228.60
			1	228.60
30/01/2025	18:22:46.731	10		228.45
			10	228.45
			10	228.45
30/01/2025	18:22:19.032	19		228.60
			19	228.60
			19	228.60
30/01/2025	18:22:11.647	15		228.55
			15	228.55
			3	228.55
			12	228.55
30/01/2025	18:21:25.626	240		228.65
			240	228.65
			240	228.65
30/01/2025	18:21:24.747	240		228.65
			240	228.65
			240	228.65
30/01/2025	18:21:13.479	300		228.65
			300	228.65
			300	228.65
30/01/2025	18:21:11.649	1		228.70
			1	228.70
			1	228.70
30/01/2025	18:21:00.175	8		228.65
			8	228.65
			8	228.65
30/01/2025	18:19:50.935	3		228.60
			3	228.60
			3	228.60
30/01/2025	18:19:09.927	15		228.90
			15	228.90
			15	228.90
30/01/2025	18:18:35.559	5		229.05
			5	229.05
			5	229.05
30/01/2025	18:18:08.274	100		228.95
			100	228.95
			100	228.95
30/01/2025	18:15:41.750	60		229.20
			60	229.20
			60	229.20
30/01/2025	18:15:25.193	3		229.20
			3	229.20
			3	229.20
30/01/2025	18:14:37.169	5		229.15
			5	229.15
			5	229.15
30/01/2025	18:14:27.395	30		229.00
			30	229.00
			30	229.00
30/01/2025	18:13:30.367	3		229.05
			3	229.05
			3	229.05
30/01/2025	18:12:44.024	20		229.25
			20	229.25
			20	229.25
30/01/2025	18:10:32.994	15		229.10
			15	229.10
			15	229.10
30/01/2025	18:10:06.830	1		228.95
			1	228.95
			1	228.95
30/01/2025	18:10:02.299	10		229.00
			10	229.00
			10	229.00

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: 119.72 / Ask: 119.80
Volume: 1 105 510
+0.96%

Top 5 Turnover

Realtime Quotes
Last Update:
30/01/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice