Tradegate Exchange

Apple Inc.

1219

1141

228.95

Date	Time	Volume	Order Volume	Price
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
30/01/2025	18:09:44.364	15		228.90
			15	228.90
			15	228.90
30/01/2025	18:09:21.816	1		229.05
			1	229.05
			1	229.05
30/01/2025	18:09:17.169	40		228.95
			40	228.95
			40	228.95
30/01/2025	18:07:27.635	5		228.85
			5	228.85
			5	228.85
30/01/2025	18:03:49.900	9		228.85
			9	228.85
			9	228.85
30/01/2025	18:03:30.042	1		228.95
			1	228.95
			1	228.95
30/01/2025	18:01:15.221	2		229.15
			2	229.15
			2	229.15
30/01/2025	18:01:12.044	1		229.10
			1	229.10
			1	229.10
30/01/2025	17:59:31.040	1 000		229.20
			1 000	229.20
			1 000	229.20
30/01/2025	17:58:37.861	25		229.25
			25	229.25
			25	229.25
30/01/2025	17:57:24.897	26		229.15
			26	229.15
			26	229.15
30/01/2025	17:55:03.107	1		229.15
			1	229.15
			1	229.15
30/01/2025	17:55:02.878	5		229.15
			5	229.15
			5	229.15
30/01/2025	17:54:41.338	1		229.15
			1	229.15
			1	229.15
30/01/2025	17:54:32.901	3		229.05
			3	229.05
			3	229.05
30/01/2025	17:54:19.079	10		229.00
			10	229.00
			10	229.00
30/01/2025	17:53:39.224	5		228.85
			5	228.85
			5	228.85
30/01/2025	17:53:21.261	4		228.90
			4	228.90
			4	228.90
30/01/2025	17:52:44.216	2		228.85
			2	228.85
			2	228.85
30/01/2025	17:52:35.023	13		228.95
			13	228.95
			13	228.95
30/01/2025	17:51:25.839	4		228.85
			4	228.85
			4	228.85
30/01/2025	17:49:06.803	10		228.55
			10	228.55
			10	228.55
30/01/2025	17:48:56.694	12		228.55
			12	228.55
			12	228.55
30/01/2025	17:48:47.429	2		228.50
			2	228.50
			2	228.50
30/01/2025	17:48:24.116	200		228.55
			200	228.55
			200	228.55
30/01/2025	17:48:01.566	25		228.60
			25	228.60
			25	228.60
30/01/2025	17:46:25.931	40		228.55
			40	228.55
			40	228.55
30/01/2025	17:45:10.981	25		228.45
			25	228.45
			25	228.45
30/01/2025	17:44:57.649	26		228.45
			26	228.45
			26	228.45
30/01/2025	17:44:34.170	30		228.40
			30	228.40
			30	228.40
30/01/2025	17:44:05.073	4		228.55
			4	228.55
			4	228.55
30/01/2025	17:42:33.641	4		228.55
			4	228.55
			4	228.55
30/01/2025	17:41:35.344	1		228.50
			1	228.50
			1	228.50
30/01/2025	17:40:58.785	20		228.50
			20	228.50
			20	228.50
30/01/2025	17:40:26.275	30		228.65
			30	228.65
			30	228.65
30/01/2025	17:40:23.987	5		228.60
			5	228.60
			5	228.60
30/01/2025	17:39:51.752	25		228.65
			25	228.65
			25	228.65
30/01/2025	17:38:57.041	36		228.60
			36	228.60
			36	228.60
30/01/2025	17:38:13.311	40		228.55
			40	228.55
			40	228.55
30/01/2025	17:37:41.806	8		228.65
			8	228.65
			8	228.65
30/01/2025	17:36:02.693	8		228.45
			8	228.45
			8	228.45
30/01/2025	17:35:51.540	100		228.35
			100	228.35
			100	228.35
30/01/2025	17:35:41.431	3		228.35
			3	228.35
			3	228.35
30/01/2025	17:35:31.088	115		228.50
			115	228.50
			115	228.50
30/01/2025	17:35:29.255	1		228.60
			1	228.60
			1	228.60
30/01/2025	17:35:26.438	21		228.60
			21	228.60
			21	228.60
30/01/2025	17:34:51.437	1 500		228.55
			1 500	228.55
			1 500	228.55
30/01/2025	17:34:06.299	2		228.65
			2	228.65
			2	228.65
30/01/2025	17:33:23.118	10		228.70
			10	228.70
			10	228.70
30/01/2025	17:33:17.370	25		228.65
			25	228.65
			25	228.65
30/01/2025	17:32:20.505	131		228.65
			131	228.65
			131	228.65
30/01/2025	17:32:10.277	10		228.60
			10	228.60
			10	228.60
30/01/2025	17:31:52.788	1		228.55
			1	228.55
			1	228.55
30/01/2025	17:31:26.509	41		228.50
			41	228.50
			41	228.50
30/01/2025	17:31:14.579	9		228.55
			9	228.55
			9	228.55
30/01/2025	17:27:43.432	10		228.25
			10	228.25
			10	228.25
30/01/2025	17:27:02.998	59		228.25
			59	228.25
			59	228.25
30/01/2025	17:26:46.167	20		228.30
			20	228.30
			20	228.30
30/01/2025	17:25:38.238	940		228.55
			940	228.55
			940	228.55
30/01/2025	17:24:39.872	1		228.50
			1	228.50
			1	228.50
30/01/2025	17:24:32.421	1		228.50
			1	228.50
			1	228.50
30/01/2025	17:24:02.624	9		228.35
			9	228.35
			9	228.35
30/01/2025	17:23:59.214	15		228.35
			15	228.35
			15	228.35
30/01/2025	17:23:49.890	32		228.35
			32	228.35
			32	228.35
30/01/2025	17:23:48.811	54		228.35
			54	228.35
			54	228.35
30/01/2025	17:21:24.301	3		228.30
			3	228.30
			3	228.30
30/01/2025	17:21:11.044	58		228.30
			58	228.30
			58	228.30
30/01/2025	17:20:20.033	10		228.15
			10	228.15
			10	228.15
30/01/2025	17:20:07.170	20		228.10
			20	228.10
			20	228.10
30/01/2025	17:19:32.364	5		227.95
			5	227.95
			5	227.95
30/01/2025	17:18:04.990	1		227.80
			1	227.80
			1	227.80
30/01/2025	17:17:26.380	1		227.50
			1	227.50
			1	227.50
30/01/2025	17:17:06.730	23		227.70
			23	227.70
			23	227.70
30/01/2025	17:17:03.087	1		227.70
			1	227.70
			1	227.70
30/01/2025	17:16:50.984	6		227.65
			6	227.65
			6	227.65
30/01/2025	17:16:37.760	100		227.60
			100	227.60
			100	227.60
30/01/2025	17:16:17.245	150		227.65
			150	227.65
			150	227.65
30/01/2025	17:16:04.929	27		227.75
			27	227.75
			27	227.75
30/01/2025	17:15:36.268	3		227.65
			3	227.65
			3	227.65
30/01/2025	17:14:42.830	10		227.60
			10	227.60
			10	227.60
30/01/2025	17:13:37.623	50		227.85
			50	227.85
			50	227.85
30/01/2025	17:13:26.511	56		227.85
			56	227.85
			56	227.85
30/01/2025	17:13:17.569	50		227.90
			50	227.90
			50	227.90
30/01/2025	17:12:51.195	44		228.10
			44	228.10
			44	228.10
30/01/2025	17:11:31.217	6		228.00
			6	228.00
			6	228.00
30/01/2025	17:11:28.052	24		228.10
			24	228.10
			24	228.10
30/01/2025	17:09:34.638	1		228.45
			1	228.45
			1	228.45
30/01/2025	17:09:32.598	20		228.50
			20	228.50
			20	228.50
30/01/2025	17:09:16.649	11		228.55
			11	228.55
			11	228.55
30/01/2025	17:08:17.765	10		228.65
			10	228.65
			10	228.65
30/01/2025	17:07:50.245	65		228.65
			65	228.65
			65	228.65
30/01/2025	17:07:20.024	140		228.55
			140	228.55
			140	228.55
30/01/2025	17:06:51.330	33		228.60
			33	228.60
			33	228.60
30/01/2025	17:05:51.967	30		228.40
			30	228.40
			30	228.40
30/01/2025	17:04:15.712	5		228.25
			5	228.25
			5	228.25
30/01/2025	17:04:06.869	133		228.25
			133	228.25
			133	228.25
30/01/2025	17:04:06.388	4		228.30
			4	228.30
			4	228.30
30/01/2025	17:03:54.143	1		228.30
			1	228.30
			1	228.30
30/01/2025	17:03:37.252	5		228.25
			5	228.25
			5	228.25
30/01/2025	17:03:17.572	10		228.10
			10	228.10
			10	228.10
30/01/2025	17:03:16.379	4		228.05
			4	228.05
			4	228.05
30/01/2025	17:02:56.103	4		228.05
			4	228.05
			4	228.05
30/01/2025	17:02:32.188	70		227.80
			70	227.80
			70	227.80
30/01/2025	17:02:21.451	4		227.85
			4	227.85
			4	227.85
30/01/2025	17:01:55.583	40		227.95
			40	227.95
			40	227.95
30/01/2025	17:01:55.492	59		228.00
			50	228.00
			59	228.00
			9	228.00
30/01/2025	17:01:49.629	7		228.10
			7	228.10
			7	228.10
30/01/2025	17:01:07.484	3		228.35
			3	228.35
			3	228.35
30/01/2025	17:00:27.413	1		228.20
			1	228.20
			1	228.20
30/01/2025	17:00:12.010	2		228.20
			2	228.20
			2	228.20
30/01/2025	16:59:20.348	1		228.50
			1	228.50
			1	228.50
30/01/2025	16:59:10.591	45		228.40
			45	228.40
			45	228.40
30/01/2025	16:58:12.496	23		228.40
			23	228.40
			23	228.40
30/01/2025	16:58:03.134	32		228.45
			32	228.45
			32	228.45
30/01/2025	16:56:32.369	10		228.45
			10	228.45
			10	228.45
30/01/2025	16:55:09.818	3		228.55
			3	228.55
			3	228.55
30/01/2025	16:54:56.709	1		228.65
			1	228.65
			1	228.65
30/01/2025	16:54:41.698	9		228.70
			9	228.70
			9	228.70
30/01/2025	16:54:39.483	30		228.65
			30	228.65
			30	228.65
30/01/2025	16:54:08.938	20		228.75
			20	228.75
			20	228.75
30/01/2025	16:52:56.226	2		228.60
			2	228.60
			2	228.60
30/01/2025	16:52:48.893	40		228.65
			40	228.65
			40	228.65
30/01/2025	16:52:17.173	314		228.65
			314	228.65
			314	228.65
30/01/2025	16:50:51.594	30		228.70
			30	228.70
			30	228.70
30/01/2025	16:50:26.756	1		228.80
			1	228.80
			1	228.80
30/01/2025	16:48:28.656	1		229.10
			1	229.10
			1	229.10
30/01/2025	16:48:16.038	1		229.05
			1	229.05
			1	229.05
30/01/2025	16:48:06.742	39		229.00
			39	229.00
			39	229.00
30/01/2025	16:47:31.757	15		229.10
			15	229.10
			15	229.10
30/01/2025	16:47:28.552	9		229.20
			9	229.20
			9	229.20
30/01/2025	16:46:28.067	11		229.10
			11	229.10
			11	229.10
30/01/2025	16:46:16.952	38		229.05
			38	229.05
			38	229.05
30/01/2025	16:45:54.878	2		229.00
			2	229.00
			2	229.00
30/01/2025	16:45:27.399	50		228.90
			50	228.90
			50	228.90
30/01/2025	16:44:33.451	17		229.00
			17	229.00
			17	229.00
30/01/2025	16:44:22.663	61		229.00
			61	229.00
			61	229.00
30/01/2025	16:44:03.368	2		228.95
			2	228.95
			2	228.95
30/01/2025	16:43:40.696	3		228.90
			3	228.90
			3	228.90
30/01/2025	16:43:33.843	1		228.95
			1	228.95
			1	228.95
30/01/2025	16:42:53.102	10		228.80
			10	228.80
			10	228.80
30/01/2025	16:40:34.488	1		229.00
			1	229.00
			1	229.00
30/01/2025	16:39:59.491	150		229.00
			150	229.00
			150	229.00
30/01/2025	16:39:44.363	4		229.05
			4	229.05
			4	229.05
30/01/2025	16:39:21.158	10		229.00
			10	229.00
			10	229.00
30/01/2025	16:39:08.046	10		229.10
			10	229.10
			10	229.10
30/01/2025	16:39:02.166	2		229.05
			2	229.05
			2	229.05
30/01/2025	16:39:01.275	13		228.95
			13	228.95
			13	228.95
30/01/2025	16:38:51.731	150		229.00
			150	229.00
			150	229.00
30/01/2025	16:38:26.763	15		229.00
			15	229.00
			15	229.00
30/01/2025	16:38:13.227	10		228.95
			10	228.95
			10	228.95
30/01/2025	16:36:42.475	2		228.85
			2	228.85
			2	228.85
30/01/2025	16:36:40.356	1		228.85
			1	228.85
			1	228.85
30/01/2025	16:36:33.131	10		228.95
			10	228.95
			10	228.95
30/01/2025	16:36:25.266	1		228.85
			1	228.85
			1	228.85
30/01/2025	16:36:20.546	10		228.90
			10	228.90
			10	228.90
30/01/2025	16:36:16.725	50		228.90
			50	228.90
			50	228.90
30/01/2025	16:34:20.731	60		228.80
			60	228.80
			60	228.80
30/01/2025	16:32:47.398	14		228.65
			14	228.65
			14	228.65
30/01/2025	16:32:26.423	200		228.65
			200	228.65
			200	228.65
30/01/2025	16:31:45.988	50		228.55
			50	228.55
			50	228.55
30/01/2025	16:31:43.466	130		228.50
			130	228.50
			130	228.50
30/01/2025	16:31:24.130	25		228.55
			25	228.55
			25	228.55
30/01/2025	16:30:45.107	1 121		228.45
			1 121	228.45
			1 121	228.45
30/01/2025	16:30:32.168	8		228.60
			8	228.60
			8	228.60
30/01/2025	16:29:20.556	25		228.85
			25	228.85
			25	228.85
30/01/2025	16:26:05.022	47		228.80
			47	228.80
			47	228.80
30/01/2025	16:25:56.810	15		228.70
			15	228.70
			15	228.70
30/01/2025	16:23:59.686	25		228.50
			25	228.50
			25	228.50
30/01/2025	16:23:07.917	50		228.85
			50	228.85
			50	228.85
30/01/2025	16:22:52.233	3		228.85
			3	228.85
			3	228.85
30/01/2025	16:21:37.449	50		229.00
			50	229.00
			50	229.00
30/01/2025	16:21:10.206	300		228.95
			300	228.95
			300	228.95
30/01/2025	16:20:15.878	4		228.60
			4	228.60
			4	228.60
30/01/2025	16:19:30.007	12		228.80
			12	228.80
			12	228.80
30/01/2025	16:19:05.049	5		228.75
			5	228.75
			5	228.75
30/01/2025	16:19:03.525	20		228.75
			20	228.75
			20	228.75
30/01/2025	16:18:58.162	50		228.75
			50	228.75
			50	228.75
30/01/2025	16:18:37.054	8		228.70
			8	228.70
			8	228.70
30/01/2025	16:18:01.387	19		228.65
			19	228.65
			19	228.65
30/01/2025	16:16:44.808	100		228.75
			100	228.75
			100	228.75
30/01/2025	16:16:05.532	17		228.75
			17	228.75
			17	228.75
30/01/2025	16:15:45.141	30		228.80
			30	228.80
			30	228.80
30/01/2025	16:15:42.116	2		228.85
			2	228.85
			2	228.85
30/01/2025	16:15:23.959	20		228.75
			20	228.75
			20	228.75
30/01/2025	16:15:03.172	10		228.65
			10	228.65
			10	228.65
30/01/2025	16:14:46.951	6		228.75
			6	228.75
			6	228.75
30/01/2025	16:13:39.952	328		228.70
			328	228.70
			328	228.70
30/01/2025	16:12:10.654	3		228.55
			3	228.55
			3	228.55
30/01/2025	16:11:58.365	2		228.75
			2	228.75
			2	228.75
30/01/2025	16:11:37.031	1		228.85
			1	228.85
			1	228.85
30/01/2025	16:10:39.400	1		228.95
			1	228.95
			1	228.95
30/01/2025	16:10:36.594	6		228.95
			6	228.95
			6	228.95
30/01/2025	16:10:20.231	10		229.00
			10	229.00
			10	229.00
30/01/2025	16:10:17.175	300		228.95
			300	228.95
			300	228.95
30/01/2025	16:08:19.271	200		228.85
			200	228.85
			200	228.85
30/01/2025	16:08:18.103	10		228.80
			10	228.80
			10	228.80
30/01/2025	16:07:54.878	7		228.70
			7	228.70
			7	228.70
30/01/2025	16:07:28.548	1		228.65
			1	228.65
			1	228.65
30/01/2025	16:06:35.762	10		228.55
			10	228.55
			10	228.55
30/01/2025	16:06:18.760	10		228.70
			10	228.70
			10	228.70
30/01/2025	16:06:05.041	7		228.65
			7	228.65
			7	228.65
30/01/2025	16:05:55.064	1		228.75
			1	228.75
			1	228.75
30/01/2025	16:05:10.607	1		228.60
			1	228.60
			1	228.60
30/01/2025	16:05:02.242	1		228.50
			1	228.50
			1	228.50
30/01/2025	16:04:57.041	4		228.50
			4	228.50
			4	228.50
30/01/2025	16:03:55.609	300		228.55
			300	228.55
			300	228.55
30/01/2025	16:03:38.336	2		228.45
			2	228.45
			2	228.45
30/01/2025	16:03:08.104	90		228.30
			90	228.30
			90	228.30
30/01/2025	16:02:46.558	15		228.75
			15	228.75
			15	228.75
30/01/2025	16:01:31.987	10		229.10
			10	229.10
			10	229.10
30/01/2025	16:00:45.570	15		229.25
			15	229.25
			15	229.25
30/01/2025	16:00:09.228	10		229.20
			10	229.20
			10	229.20
30/01/2025	16:00:04.740	1		229.45
			1	229.45
			1	229.45
30/01/2025	15:58:16.912	22		229.75
			22	229.75
			22	229.75
30/01/2025	15:58:10.223	1		229.80
			1	229.80
			1	229.80
30/01/2025	15:57:58.724	11		229.80
			11	229.80
			11	229.80
30/01/2025	15:56:52.167	100		230.15
			100	230.15
			100	230.15
30/01/2025	15:56:41.256	3		229.90
			3	229.90
			3	229.90
30/01/2025	15:56:33.754	30		229.90
			30	229.90
			30	229.90
30/01/2025	15:56:21.309	1		229.90
			1	229.90
			1	229.90
30/01/2025	15:55:47.683	7		229.80
			7	229.80
			7	229.80
30/01/2025	15:55:00.742	425		229.70
			425	229.70
			425	229.70
30/01/2025	15:54:38.080	25		229.70
			25	229.70
			25	229.70
30/01/2025	15:54:25.721	3		229.55
			3	229.55
			3	229.55
30/01/2025	15:53:42.792	100		230.05
			100	230.05
			100	230.05
30/01/2025	15:52:39.727	15		230.30
			15	230.30
			15	230.30
30/01/2025	15:52:37.873	1		230.45
			1	230.45
			1	230.45
30/01/2025	15:52:23.205	8		230.40
			8	230.40
			8	230.40
30/01/2025	15:52:06.082	2		230.55
			2	230.55
			2	230.55
30/01/2025	15:51:46.302	1		230.50
			1	230.50
			1	230.50
30/01/2025	15:50:59.262	13		230.20
			13	230.20
			13	230.20
30/01/2025	15:50:56.204	120		230.30
			120	230.30
			120	230.30
30/01/2025	15:50:36.458	1		230.50
			1	230.50
			1	230.50
30/01/2025	15:49:55.364	10		230.35
			10	230.35
			10	230.35
30/01/2025	15:48:51.637	5		230.05
			5	230.05
			5	230.05
30/01/2025	15:48:21.187	260		230.00
			10	230.00
			260	230.00
			250	230.00
30/01/2025	15:47:21.773	3		229.60
			3	229.60
			3	229.60
30/01/2025	15:47:05.191	67		229.30
			67	229.30
			67	229.30
30/01/2025	15:46:59.219	63		229.40
			63	229.40
			63	229.40
30/01/2025	15:46:38.439	1		229.45
			1	229.45
			1	229.45
30/01/2025	15:46:05.954	9		229.55
			9	229.55
			9	229.55
30/01/2025	15:45:16.123	10		229.40
			10	229.40
			10	229.40
30/01/2025	15:44:57.555	23		229.45
			23	229.45
			23	229.45
30/01/2025	15:44:47.244	10		229.55
			10	229.55
			10	229.55
30/01/2025	15:44:15.619	24		229.50
			24	229.50
			24	229.50
30/01/2025	15:43:45.752	5		229.30
			5	229.30
			5	229.30
30/01/2025	15:43:38.941	28		229.30
			28	229.30
			28	229.30
30/01/2025	15:43:08.192	40		229.30
			40	229.30
			40	229.30
30/01/2025	15:42:55.160	1		229.30
			1	229.30
			1	229.30
30/01/2025	15:42:41.869	19		229.25
			19	229.25
			19	229.25
30/01/2025	15:42:40.881	10		229.35
			10	229.35
			10	229.35
30/01/2025	15:42:40.552	3		229.25
			3	229.25
			3	229.25
30/01/2025	15:42:37.153	5		229.25
			5	229.25
			5	229.25
30/01/2025	15:42:24.537	23		229.30
			23	229.30
			23	229.30
30/01/2025	15:41:04.366	45		229.25
			45	229.25
			45	229.25
30/01/2025	15:40:42.755	1		229.25
			1	229.25
			1	229.25
30/01/2025	15:40:30.627	1		229.55
			1	229.55
			1	229.55
30/01/2025	15:40:07.556	4		229.45
			4	229.45
			4	229.45
30/01/2025	15:39:41.878	400		229.70
			400	229.70
			400	229.70
30/01/2025	15:38:53.734	553		229.65
			553	229.65
			553	229.65

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: 114.80 / Ask: 114.86
Volume: 885 044
-3.12%

Top 5 Turnover

Realtime Quotes
Last Update:
30/01/2025 @ 19:03:47

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice