Tradegate Exchange

Apple Inc.

2015

1554

217.55

Date	Time	Volume	Order Volume	Price
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
05/03/2025	17:58:08.812	12		215.15
			12	215.15
			12	215.15
05/03/2025	17:58:06.736	40		215.15
			40	215.15
			40	215.15
05/03/2025	17:58:02.590	6		215.50
			6	215.50
			6	215.50
05/03/2025	17:57:51.523	10		214.60
			10	214.60
			10	214.60
05/03/2025	17:57:15.367	2		214.50
			2	214.50
			2	214.50
05/03/2025	17:55:37.706	10		214.05
			10	214.05
			10	214.05
05/03/2025	17:55:33.878	150		214.10
			150	214.10
			150	214.10
05/03/2025	17:55:33.485	14		214.30
			14	214.30
			14	214.30
05/03/2025	17:55:30.316	139		214.35
			139	214.35
			139	214.35
05/03/2025	17:55:09.167	65		214.35
			50	214.35
			65	214.35
			15	214.35
05/03/2025	17:55:01.674	525		214.40
			525	214.40
			525	214.40
05/03/2025	17:54:59.167	25		214.25
			25	214.25
			25	214.25
05/03/2025	17:54:55.313	3		214.40
			3	214.40
			3	214.40
05/03/2025	17:54:49.580	5		214.25
			5	214.25
			5	214.25
05/03/2025	17:54:29.495	1		214.15
			1	214.15
			1	214.15
05/03/2025	17:54:19.595	10		214.40
			10	214.40
			10	214.40
05/03/2025	17:54:13.978	7		214.15
			7	214.15
			7	214.15
05/03/2025	17:53:56.808	5		214.10
			5	214.10
			5	214.10
05/03/2025	17:53:37.597	90		214.00
			90	214.00
			90	214.00
05/03/2025	17:53:34.374	35		214.10
			35	214.10
			35	214.10
05/03/2025	17:52:49.938	25		213.70
			25	213.70
			25	213.70
05/03/2025	17:52:44.138	25		213.95
			25	213.95
			25	213.95
05/03/2025	17:52:36.307	10		213.90
			10	213.90
			10	213.90
05/03/2025	17:52:24.406	10		213.75
			10	213.75
			10	213.75
05/03/2025	17:52:12.425	50		213.65
			50	213.65
			50	213.65
05/03/2025	17:51:59.024	18		213.75
			18	213.75
			18	213.75
05/03/2025	17:51:35.275	40		213.65
			40	213.65
			40	213.65
05/03/2025	17:51:03.186	120		213.35
			120	213.35
			120	213.35
05/03/2025	17:50:30.083	5		213.45
			5	213.45
			5	213.45
05/03/2025	17:50:18.183	20		213.70
			20	213.70
			20	213.70
05/03/2025	17:50:16.001	90		213.50
			90	213.50
			90	213.50
05/03/2025	17:50:11.055	100		213.45
			100	213.45
			100	213.45
05/03/2025	17:50:03.626	2		213.70
			2	213.70
			2	213.70
05/03/2025	17:49:21.826	350		213.20
			350	213.20
			350	213.20
05/03/2025	17:49:17.673	6		213.45
			6	213.45
			6	213.45
05/03/2025	17:49:09.598	60		213.25
			60	213.25
			60	213.25
05/03/2025	17:48:58.624	6		213.15
			6	213.15
			6	213.15
05/03/2025	17:48:58.320	35		213.40
			35	213.40
			35	213.40
05/03/2025	17:48:50.830	9		213.15
			9	213.15
			9	213.15
05/03/2025	17:48:50.527	25		213.20
			25	213.20
			25	213.20
05/03/2025	17:48:30.601	25		213.25
			25	213.25
			25	213.25
05/03/2025	17:48:04.653	5		213.30
			5	213.30
			5	213.30
05/03/2025	17:47:50.576	7		213.40
			7	213.40
			7	213.40
05/03/2025	17:47:35.854	8		213.50
			8	213.50
			8	213.50
05/03/2025	17:47:21.604	5		213.50
			5	213.50
			5	213.50
05/03/2025	17:47:01.234	100		213.20
			100	213.20
			100	213.20
05/03/2025	17:46:50.218	25		213.00
			25	213.00
			25	213.00
05/03/2025	17:46:35.510	20		213.15
			20	213.15
			20	213.15
05/03/2025	17:46:21.284	5		213.00
			5	213.00
			5	213.00
05/03/2025	17:46:07.462	5		213.15
			5	213.15
			5	213.15
05/03/2025	17:45:58.207	14		213.15
			14	213.15
			14	213.15
05/03/2025	17:45:55.863	7		213.15
			7	213.15
			7	213.15
05/03/2025	17:45:44.380	1		213.20
			1	213.20
			1	213.20
05/03/2025	17:44:50.563	4		212.85
			4	212.85
			4	212.85
05/03/2025	17:44:48.375	50		213.05
			50	213.05
			50	213.05
05/03/2025	17:44:23.635	5		213.05
			5	213.05
			5	213.05
05/03/2025	17:44:20.537	26		213.25
			26	213.25
			26	213.25
05/03/2025	17:44:07.869	1		213.35
			1	213.35
			1	213.35
05/03/2025	17:44:04.471	3		213.35
			3	213.35
			3	213.35
05/03/2025	17:44:00.416	1		213.10
			1	213.10
			1	213.10
05/03/2025	17:43:47.421	35		213.00
			35	213.00
			35	213.00
05/03/2025	17:43:14.065	12		213.00
			12	213.00
			12	213.00
05/03/2025	17:43:12.507	10		212.85
			10	212.85
			10	212.85
05/03/2025	17:43:08.870	200		212.90
			200	212.90
			10	212.90
			15	212.90
			15	212.90
			150	212.90
			10	212.90
05/03/2025	17:43:08.646	410		212.90
			9	212.90
			3	212.90
			8	212.90
			15	212.90
			340	212.90
			10	212.90
			5	212.90
			5	212.90
			379	212.90
			5	212.90
			20	212.90
			20	212.90
			1	212.90
05/03/2025	17:43:08.575	50		213.00
			20	213.00
			30	213.00
			50	213.00
05/03/2025	17:42:50.330	1 000		213.20
			1 000	213.20
			1 000	213.20
05/03/2025	17:42:37.298	1 500		213.20
			1 500	213.20
			1 500	213.20
05/03/2025	17:42:31.129	20		213.10
			20	213.10
			20	213.10
05/03/2025	17:42:16.002	50		213.10
			50	213.10
			50	213.10
05/03/2025	17:42:10.287	5		213.20
			5	213.20
			5	213.20
05/03/2025	17:42:03.129	20		213.05
			20	213.05
			20	213.05
05/03/2025	17:41:42.380	5		213.30
			5	213.30
			5	213.30
05/03/2025	17:41:12.701	25		213.15
			25	213.15
			25	213.15
05/03/2025	17:41:07.169	1		213.30
			1	213.30
			1	213.30
05/03/2025	17:41:02.133	31		213.15
			6	213.15
			12	213.15
			5	213.15
			19	213.15
			20	213.15
05/03/2025	17:41:02.046	14		213.15
			7	213.15
			7	213.15
			14	213.15
05/03/2025	17:40:59.670	600		213.30
			600	213.30
			600	213.30
05/03/2025	17:40:44.105	3		213.35
			3	213.35
			3	213.35
05/03/2025	17:40:20.577	25		213.35
			25	213.35
			25	213.35
05/03/2025	17:39:57.122	51		213.50
			51	213.50
			51	213.50
05/03/2025	17:39:50.954	7		213.55
			7	213.55
			7	213.55
05/03/2025	17:39:45.820	20		213.55
			20	213.55
			20	213.55
05/03/2025	17:39:38.677	25		213.50
			25	213.50
			25	213.50
05/03/2025	17:39:03.945	65		213.70
			65	213.70
			65	213.70
05/03/2025	17:38:53.305	10		213.65
			10	213.65
			10	213.65
05/03/2025	17:38:22.848	5		213.85
			5	213.85
			5	213.85
05/03/2025	17:37:37.544	50		213.65
			50	213.65
			50	213.65
05/03/2025	17:37:27.344	1		213.65
			1	213.65
			1	213.65
05/03/2025	17:37:03.656	39		213.75
			39	213.75
			39	213.75
05/03/2025	17:36:47.552	14		213.50
			14	213.50
			14	213.50
05/03/2025	17:36:40.962	25		213.50
			25	213.50
			25	213.50
05/03/2025	17:36:37.673	3		213.45
			3	213.45
			3	213.45
05/03/2025	17:36:33.942	3		213.60
			3	213.60
			3	213.60
05/03/2025	17:36:30.262	1		213.35
			1	213.35
			1	213.35
05/03/2025	17:36:29.678	4		213.50
			4	213.50
			4	213.50
05/03/2025	17:36:04.751	1		213.70
			1	213.70
			1	213.70
05/03/2025	17:36:04.638	19		213.50
			19	213.50
			19	213.50
05/03/2025	17:35:14.339	10		213.50
			10	213.50
			10	213.50
05/03/2025	17:35:07.782	2		213.50
			2	213.50
			2	213.50
05/03/2025	17:34:42.899	10		213.40
			10	213.40
			10	213.40
05/03/2025	17:34:20.726	45		213.50
			45	213.50
			45	213.50
05/03/2025	17:34:19.598	540		213.50
			540	213.50
			540	213.50
05/03/2025	17:33:55.450	300		213.65
			300	213.65
			300	213.65
05/03/2025	17:33:50.646	20		213.40
			20	213.40
			20	213.40
05/03/2025	17:33:46.723	10		213.60
			10	213.60
			10	213.60
05/03/2025	17:33:43.024	50		213.50
			50	213.50
			50	213.50
05/03/2025	17:33:41.149	30		213.35
			30	213.35
			30	213.35
05/03/2025	17:32:51.798	2		213.75
			2	213.75
			2	213.75
05/03/2025	17:32:23.585	111		213.40
			12	213.40
			111	213.40
			5	213.40
			94	213.40
05/03/2025	17:32:23.476	169		213.40
			153	213.40
			169	213.40
			6	213.40
			5	213.40
			5	213.40
05/03/2025	17:32:23.373	8		213.60
			8	213.60
			8	213.60
05/03/2025	17:32:10.562	1		213.80
			1	213.80
			1	213.80
05/03/2025	17:32:02.025	24		214.00
			24	214.00
			24	214.00
05/03/2025	17:31:50.577	18		213.75
			18	213.75
			18	213.75
05/03/2025	17:31:30.934	40		213.80
			40	213.80
			40	213.80
05/03/2025	17:30:51.980	15		213.80
			15	213.80
			15	213.80
05/03/2025	17:30:49.369	35		213.80
			35	213.80
			35	213.80
05/03/2025	17:30:37.973	1		213.75
			1	213.75
			1	213.75
05/03/2025	17:30:01.446	6		214.05
			6	214.05
			6	214.05
05/03/2025	17:29:48.584	5		213.95
			5	213.95
			5	213.95
05/03/2025	17:29:39.893	5		213.90
			5	213.90
			5	213.90
05/03/2025	17:29:12.948	200		213.90
			200	213.90
			200	213.90
05/03/2025	17:29:02.657	1		213.90
			1	213.90
			1	213.90
05/03/2025	17:28:51.102	1		213.70
			1	213.70
			1	213.70
05/03/2025	17:28:43.976	46		213.90
			46	213.90
			46	213.90
05/03/2025	17:28:37.312	5		213.70
			5	213.70
			5	213.70
05/03/2025	17:28:25.450	1		213.70
			1	213.70
			1	213.70
05/03/2025	17:27:51.401	1		213.70
			1	213.70
			1	213.70
05/03/2025	17:27:39.301	1		213.90
			1	213.90
			1	213.90
05/03/2025	17:27:36.468	10		213.75
			10	213.75
			10	213.75
05/03/2025	17:27:26.805	2		213.95
			2	213.95
			2	213.95
05/03/2025	17:27:16.167	5		213.80
			5	213.80
			5	213.80
05/03/2025	17:26:55.170	500		213.70
			500	213.70
			500	213.70
05/03/2025	17:26:52.499	70		213.65
			70	213.65
			70	213.65
05/03/2025	17:26:38.416	1		213.75
			1	213.75
			1	213.75
05/03/2025	17:26:14.659	27		213.80
			27	213.80
			27	213.80
05/03/2025	17:26:14.609	1		213.80
			1	213.80
			1	213.80
05/03/2025	17:26:04.275	3		214.05
			3	214.05
			3	214.05
05/03/2025	17:26:01.965	14		213.90
			14	213.90
			14	213.90
05/03/2025	17:26:01.866	74		213.90
			30	213.90
			74	213.90
			20	213.90
			8	213.90
			9	213.90
			5	213.90
			2	213.90
05/03/2025	17:26:01.713	457		214.00
			15	214.00
			8	214.00
			100	214.00
			200	214.00
			50	214.00
			457	214.00
			1	214.00
			10	214.00
			27	214.00
			46	214.00
05/03/2025	17:25:20.036	1		214.15
			1	214.15
			1	214.15
05/03/2025	17:25:14.757	6		214.45
			6	214.45
			6	214.45
05/03/2025	17:24:34.802	25		214.15
			25	214.15
			25	214.15
05/03/2025	17:24:24.377	10		214.15
			10	214.15
			10	214.15
05/03/2025	17:24:05.935	10		214.15
			10	214.15
			10	214.15

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: 8.145 / Ask: 8.195
Volume: 4 801 534
+85.16%

Top 5 Turnover

Realtime Quotes
Last Update:
05/03/2025 @ 19:26:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice