Tradegate Exchange

Apple Inc.

2945

2513

225.25

Date	Time	Volume	Order Volume	Price
31/01/2025	21:10:48.543	1		225.25
			1	225.25
			1	225.25
31/01/2025	21:10:41.388	5		225.30
			5	225.30
			5	225.30
31/01/2025	21:10:41.161	30		225.35
			30	225.35
			30	225.35
31/01/2025	21:10:32.350	5		225.25
			5	225.25
			5	225.25
31/01/2025	21:09:39.998	2		225.50
			2	225.50
			2	225.50
31/01/2025	21:09:00.667	20		225.30
			20	225.30
			20	225.30
31/01/2025	21:08:50.933	2		225.50
			2	225.50
			2	225.50
31/01/2025	21:07:17.112	3		225.40
			3	225.40
			3	225.40
31/01/2025	21:06:04.422	15		225.30
			15	225.30
			15	225.30
31/01/2025	21:05:28.733	250		225.50
			250	225.50
			250	225.50
31/01/2025	21:05:28.445	5		225.40
			5	225.40
			5	225.40
31/01/2025	21:03:41.266	16		225.40
			16	225.40
			16	225.40
31/01/2025	21:03:34.502	35		225.45
			35	225.45
			35	225.45
31/01/2025	21:01:59.480	5		225.60
			5	225.60
			5	225.60
31/01/2025	21:00:13.480	15		225.50
			15	225.50
			15	225.50
31/01/2025	20:59:22.860	1		225.65
			1	225.65
			1	225.65
31/01/2025	20:58:20.805	4		225.65
			4	225.65
			4	225.65
31/01/2025	20:58:14.435	10		225.65
			10	225.65
			10	225.65
31/01/2025	20:57:49.390	583		225.60
			583	225.60
			583	225.60
31/01/2025	20:57:33.293	5		225.50
			5	225.50
			5	225.50
31/01/2025	20:57:05.615	30		225.75
			30	225.75
			30	225.75
31/01/2025	20:57:04.854	20		225.80
			20	225.80
			20	225.80
31/01/2025	20:56:52.725	1 200		225.70
			1 200	225.70
			1 200	225.70
31/01/2025	20:56:51.455	35		225.75
			35	225.75
			35	225.75
31/01/2025	20:54:35.840	20		225.70
			20	225.70
			20	225.70
31/01/2025	20:54:08.632	4		225.70
			4	225.70
			4	225.70
31/01/2025	20:53:51.528	13		225.80
			13	225.80
			13	225.80
31/01/2025	20:53:47.107	25		225.75
			25	225.75
			25	225.75
31/01/2025	20:53:34.362	2		225.80
			2	225.80
			2	225.80
31/01/2025	20:53:14.789	75		226.00
			75	226.00
			75	226.00
31/01/2025	20:52:42.104	3		225.80
			3	225.80
			3	225.80
31/01/2025	20:52:20.292	40		226.00
			40	226.00
			40	226.00
31/01/2025	20:52:14.007	1		225.90
			1	225.90
			1	225.90
31/01/2025	20:52:03.497	2		225.90
			2	225.90
			2	225.90
31/01/2025	20:51:08.156	1		225.65
			1	225.65
			1	225.65
31/01/2025	20:50:43.160	1		225.70
			1	225.70
			1	225.70
31/01/2025	20:50:28.567	25		225.70
			25	225.70
			25	225.70
31/01/2025	20:50:20.102	10		225.60
			10	225.60
			10	225.60
31/01/2025	20:50:03.311	3		225.50
			3	225.50
			3	225.50
31/01/2025	20:49:59.367	3		225.55
			3	225.55
			3	225.55
31/01/2025	20:48:49.365	20		225.35
			20	225.35
			20	225.35
31/01/2025	20:47:46.251	1		225.30
			1	225.30
			1	225.30
31/01/2025	20:47:28.258	10		225.40
			10	225.40
			10	225.40
31/01/2025	20:47:18.270	100		225.50
			100	225.50
			100	225.50
31/01/2025	20:47:16.272	16		225.40
			16	225.40
			16	225.40
31/01/2025	20:46:47.038	150		225.20
			150	225.20
			150	225.20
31/01/2025	20:46:38.963	10		225.25
			10	225.25
			10	225.25
31/01/2025	20:46:35.441	1		225.30
			1	225.30
			1	225.30
31/01/2025	20:46:32.696	14		225.30
			14	225.30
			14	225.30
31/01/2025	20:46:27.945	4		225.20
			4	225.20
			4	225.20
31/01/2025	20:46:27.843	4		225.20
			4	225.20
			4	225.20
31/01/2025	20:46:12.619	940		225.35
			940	225.35
			940	225.35
31/01/2025	20:45:34.054	4		225.45
			4	225.45
			4	225.45
31/01/2025	20:45:31.809	20		225.45
			20	225.45
			20	225.45
31/01/2025	20:45:10.828	3 500		226.00
			15	226.00
			3 455	226.00
			30	226.00
			3 500	226.00
31/01/2025	20:44:50.399	1 500		225.70
			1 500	225.70
			1 500	225.70
31/01/2025	20:43:57.945	15		225.80
			15	225.80
			15	225.80
31/01/2025	20:42:51.325	28		225.90
			28	225.90
			28	225.90
31/01/2025	20:42:18.695	22		225.90
			22	225.90
			22	225.90
31/01/2025	20:40:37.522	5		225.65
			5	225.65
			5	225.65
31/01/2025	20:40:29.493	3		225.80
			3	225.80
			3	225.80
31/01/2025	20:40:26.920	25		225.90
			25	225.90
			25	225.90
31/01/2025	20:39:41.778	2		226.00
			2	226.00
			2	226.00
31/01/2025	20:37:59.431	8		225.90
			8	225.90
			8	225.90
31/01/2025	20:37:59.310	30		225.90
			8	225.90
			30	225.90
			22	225.90
31/01/2025	20:37:59.196	61		226.00
			16	226.00
			61	226.00
			45	226.00
31/01/2025	20:36:29.073	5		226.60
			5	226.60
			5	226.60
31/01/2025	20:36:14.094	38		226.55
			38	226.55
			38	226.55
31/01/2025	20:36:01.890	150		226.70
			150	226.70
			150	226.70
31/01/2025	20:33:36.244	5		226.65
			5	226.65
			5	226.65
31/01/2025	20:32:54.202	23		226.70
			23	226.70
			23	226.70
31/01/2025	20:32:20.190	2		226.65
			2	226.65
			2	226.65
31/01/2025	20:32:08.300	2		226.55
			2	226.55
			2	226.55
31/01/2025	20:30:36.377	5		226.60
			5	226.60
			5	226.60
31/01/2025	20:30:27.675	1		226.85
			1	226.85
			1	226.85
31/01/2025	20:29:00.891	12		226.65
			12	226.65
			12	226.65
31/01/2025	20:27:14.075	48		227.00
			48	227.00
			48	227.00
31/01/2025	20:26:49.034	90		227.00
			90	227.00
			90	227.00
31/01/2025	20:26:21.941	1		227.20
			1	227.20
			1	227.20
31/01/2025	20:24:09.476	2		227.50
			2	227.50
			2	227.50
31/01/2025	20:21:53.654	25		227.35
			25	227.35
			25	227.35
31/01/2025	20:21:46.469	1		227.15
			1	227.15
			1	227.15
31/01/2025	20:21:40.070	32		227.35
			32	227.35
			32	227.35
31/01/2025	20:21:05.142	5		227.35
			5	227.35
			5	227.35
31/01/2025	20:21:01.183	11		227.45
			11	227.45
			11	227.45
31/01/2025	20:20:18.312	30		227.45
			30	227.45
			30	227.45
31/01/2025	20:19:17.299	60		227.20
			60	227.20
			60	227.20
31/01/2025	20:15:04.431	100		227.15
			100	227.15
			100	227.15
31/01/2025	20:14:32.181	12		227.25
			12	227.25
			12	227.25
31/01/2025	20:14:12.653	5		227.25
			5	227.25
			5	227.25
31/01/2025	20:13:58.426	1		227.20
			1	227.20
			1	227.20
31/01/2025	20:13:35.000	120		227.30
			120	227.30
			120	227.30
31/01/2025	20:13:18.232	46		227.25
			46	227.25
			46	227.25
31/01/2025	20:11:57.444	6		227.00
			6	227.00
			6	227.00
31/01/2025	20:10:57.880	1		226.85
			1	226.85
			1	226.85
31/01/2025	20:09:49.209	70		226.80
			70	226.80
			70	226.80
31/01/2025	20:09:48.730	10		226.65
			10	226.65
			10	226.65
31/01/2025	20:08:54.166	5		226.45
			5	226.45
			5	226.45
31/01/2025	20:08:33.847	10		226.25
			10	226.25
			10	226.25
31/01/2025	20:08:27.155	480		226.25
			480	226.25
			480	226.25
31/01/2025	20:07:08.336	1		226.55
			1	226.55
			1	226.55
31/01/2025	20:07:00.121	280		226.50
			280	226.50
			280	226.50
31/01/2025	20:04:26.270	140		226.45
			140	226.45
			140	226.45
31/01/2025	20:04:26.205	3		226.45
			3	226.45
			3	226.45
31/01/2025	20:03:58.407	2		226.90
			2	226.90
			2	226.90
31/01/2025	20:01:53.271	75		227.05
			75	227.05
			75	227.05
31/01/2025	20:01:26.331	1 500		227.00
			1 500	227.00
			1 500	227.00
31/01/2025	20:00:57.056	17		226.85
			17	226.85
			17	226.85
31/01/2025	20:00:19.047	8		226.85
			8	226.85
			8	226.85
31/01/2025	19:59:45.592	10		226.85
			10	226.85
			10	226.85
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

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: 116.88 / Ask: 116.94
Volume: 816 209
-2.40%

Top 5 Turnover

Realtime Quotes
Last Update:
31/01/2025 @ 21:11:10

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice