Tradegate Exchange

Apple Inc.

1428

1137

238.10

Date	Time	Volume	Order Volume	Price
31/01/2025	13:12:19.749	20		238.10
			20	238.10
			20	238.10
31/01/2025	13:11:42.735	3		238.00
			3	238.00
			3	238.00
31/01/2025	13:11:32.012	500		238.10
			500	238.10
			500	238.10
31/01/2025	13:11:29.258	105		238.05
			105	238.05
			105	238.05
31/01/2025	13:11:10.719	1		238.10
			1	238.10
			1	238.10
31/01/2025	13:10:54.215	10		238.20
			10	238.20
			10	238.20
31/01/2025	13:10:51.624	25		238.00
			25	238.00
			25	238.00
31/01/2025	13:10:44.504	14		237.95
			14	237.95
			14	237.95
31/01/2025	13:10:04.759	10		238.15
			10	238.15
			10	238.15
31/01/2025	13:10:04.639	200		238.10
			200	238.10
			200	238.10
31/01/2025	13:10:02.866	500		238.10
			500	238.10
			500	238.10
31/01/2025	13:10:01.807	168		238.00
			8	238.00
			15	238.00
			20	238.00
			31	238.00
			4	238.00
			28	238.00
			168	238.00
			8	238.00
			35	238.00
			9	238.00
			10	238.00
31/01/2025	13:10:00.227	5		238.00
			5	238.00
			5	238.00
31/01/2025	13:09:42.912	2		237.85
			2	237.85
			2	237.85
31/01/2025	13:09:32.546	2		237.90
			2	237.90
			2	237.90
31/01/2025	13:09:04.574	3		237.55
			3	237.55
			3	237.55
31/01/2025	13:09:02.894	316		237.50
			1	237.50
			316	237.50
			220	237.50
			45	237.50
			50	237.50
31/01/2025	13:08:57.399	500		237.50
			500	237.50
			500	237.50
31/01/2025	13:08:56.668	1		237.50
			1	237.50
			1	237.50
31/01/2025	13:08:34.534	100		237.40
			100	237.40
			100	237.40
31/01/2025	13:08:15.269	25		237.50
			25	237.50
			25	237.50
31/01/2025	13:07:51.274	80		237.50
			80	237.50
			80	237.50
31/01/2025	13:06:51.301	20		237.30
			20	237.30
			20	237.30
31/01/2025	13:06:45.632	2		237.10
			2	237.10
			2	237.10
31/01/2025	13:06:13.316	5		237.15
			5	237.15
			5	237.15
31/01/2025	13:05:27.305	27		237.10
			27	237.10
			27	237.10
31/01/2025	13:05:22.077	41		237.25
			41	237.25
			41	237.25
31/01/2025	13:04:47.275	1		237.35
			1	237.35
			1	237.35
31/01/2025	13:04:29.385	2		237.15
			2	237.15
			2	237.15
31/01/2025	13:04:10.185	1		237.45
			1	237.45
			1	237.45
31/01/2025	13:04:04.908	10		237.45
			10	237.45
			10	237.45
31/01/2025	13:03:50.706	95		237.50
			20	237.50
			10	237.50
			3	237.50
			82	237.50
			75	237.50
31/01/2025	13:02:39.772	500		237.50
			500	237.50
			500	237.50
31/01/2025	13:02:28.284	14		237.30
			14	237.30
			14	237.30
31/01/2025	13:02:09.698	15		237.35
			15	237.35
			15	237.35
31/01/2025	13:01:42.734	5		237.30
			5	237.30
			5	237.30
31/01/2025	13:01:33.554	65		237.20
			65	237.20
			65	237.20
31/01/2025	13:01:27.022	2		237.50
			2	237.50
			2	237.50
31/01/2025	13:00:46.297	500		237.50
			500	237.50
			500	237.50
31/01/2025	13:00:15.618	54		237.15
			54	237.15
			54	237.15
31/01/2025	13:00:07.297	500		237.35
			500	237.35
			100	237.35
			5	237.35
			395	237.35
31/01/2025	13:00:07.176	30		237.20
			30	237.20
			30	237.20
31/01/2025	13:00:02.250	4		237.00
			4	237.00
			4	237.00
31/01/2025	12:59:56.708	100		237.00
			100	237.00
			100	237.00
31/01/2025	12:59:47.061	1		236.95
			1	236.95
			1	236.95
31/01/2025	12:59:43.802	8		236.95
			8	236.95
			8	236.95
31/01/2025	12:59:41.940	2		237.05
			2	237.05
			2	237.05
31/01/2025	12:59:22.387	5		236.90
			5	236.90
			5	236.90
31/01/2025	12:58:05.299	24		236.90
			24	236.90
			24	236.90
31/01/2025	12:57:59.090	5		237.15
			5	237.15
			5	237.15
31/01/2025	12:57:31.869	25		236.95
			25	236.95
			25	236.95
31/01/2025	12:57:16.556	9		237.10
			9	237.10
			9	237.10
31/01/2025	12:57:14.603	42		237.15
			42	237.15
			42	237.15
31/01/2025	12:56:47.392	10		237.15
			10	237.15
			10	237.15
31/01/2025	12:56:08.268	26		236.95
			26	236.95
			26	236.95
31/01/2025	12:55:49.532	17		236.95
			17	236.95
			17	236.95
31/01/2025	12:55:43.397	2		236.85
			2	236.85
			2	236.85
31/01/2025	12:54:21.776	8		237.05
			8	237.05
			8	237.05
31/01/2025	12:54:17.400	22		236.90
			22	236.90
			22	236.90
31/01/2025	12:53:39.038	20		236.90
			20	236.90
			20	236.90
31/01/2025	12:53:27.327	10		236.95
			10	236.95
			10	236.95
31/01/2025	12:53:11.570	18		236.95
			1	236.95
			18	236.95
			17	236.95
31/01/2025	12:52:46.010	60		237.15
			60	237.15
			60	237.15
31/01/2025	12:51:39.621	100		237.10
			100	237.10
			100	237.10
31/01/2025	12:51:25.510	1		237.10
			1	237.10
			1	237.10
31/01/2025	12:50:47.136	10		237.00
			10	237.00
			10	237.00
31/01/2025	12:50:07.084	10		237.15
			10	237.15
			10	237.15
31/01/2025	12:50:01.249	4		237.15
			4	237.15
			4	237.15
31/01/2025	12:49:39.054	2		237.15
			2	237.15
			2	237.15
31/01/2025	12:49:28.977	15		237.15
			15	237.15
			15	237.15
31/01/2025	12:48:38.488	63		237.00
			63	237.00
			63	237.00
31/01/2025	12:48:38.299	10		237.05
			10	237.05
			10	237.05
31/01/2025	12:47:44.028	22		236.95
			22	236.95
			22	236.95
31/01/2025	12:47:16.717	15		237.10
			15	237.10
			15	237.10
31/01/2025	12:46:15.909	150		236.85
			150	236.85
			150	236.85
31/01/2025	12:46:09.162	5		236.95
			5	236.95
			5	236.95
31/01/2025	12:45:33.712	9		236.85
			9	236.85
			9	236.85
31/01/2025	12:44:49.704	100		236.85
			100	236.85
			100	236.85
31/01/2025	12:44:30.701	50		236.85
			50	236.85
			50	236.85
31/01/2025	12:43:57.382	10		236.95
			10	236.95
			10	236.95
31/01/2025	12:43:30.900	40		236.75
			40	236.75
			40	236.75
31/01/2025	12:42:45.204	93		236.70
			93	236.70
			93	236.70
31/01/2025	12:42:32.978	9		236.80
			9	236.80
			9	236.80
31/01/2025	12:42:29.951	8		236.70
			8	236.70
			8	236.70
31/01/2025	12:42:24.386	21		236.65
			21	236.65
			21	236.65
31/01/2025	12:42:20.904	10		236.80
			10	236.80
			10	236.80
31/01/2025	12:41:56.927	8		236.65
			8	236.65
			8	236.65
31/01/2025	12:41:21.592	105		236.85
			105	236.85
			105	236.85
31/01/2025	12:41:10.535	1		236.85
			1	236.85
			1	236.85
31/01/2025	12:40:55.931	1		236.85
			1	236.85
			1	236.85
31/01/2025	12:40:36.785	1		236.85
			1	236.85
			1	236.85
31/01/2025	12:40:30.758	85		236.70
			85	236.70
			85	236.70
31/01/2025	12:40:30.708	211		236.70
			211	236.70
			211	236.70
31/01/2025	12:39:42.216	5		236.75
			5	236.75
			5	236.75
31/01/2025	12:39:41.350	1		236.75
			1	236.75
			1	236.75
31/01/2025	12:39:18.738	27		236.85
			27	236.85
			27	236.85
31/01/2025	12:38:41.921	40		236.75
			40	236.75
			40	236.75
31/01/2025	12:38:14.463	3		236.75
			3	236.75
			3	236.75
31/01/2025	12:37:57.817	3		236.75
			3	236.75
			3	236.75
31/01/2025	12:37:38.492	500		236.80
			500	236.80
			500	236.80
31/01/2025	12:37:18.983	1		236.95
			1	236.95
			1	236.95
31/01/2025	12:37:17.316	13		236.95
			13	236.95
			13	236.95
31/01/2025	12:36:46.922	808		237.00
			778	237.00
			30	237.00
			197	237.00
			611	237.00
31/01/2025	12:35:45.569	500		237.00
			500	237.00
			500	237.00
31/01/2025	12:35:44.979	200		237.00
			200	237.00
			200	237.00
31/01/2025	12:35:30.221	45		237.00
			45	237.00
			45	237.00
31/01/2025	12:35:23.490	17		237.00
			17	237.00
			17	237.00
31/01/2025	12:35:22.788	3		237.00
			3	237.00
			3	237.00
31/01/2025	12:35:20.882	10		237.00
			10	237.00
			10	237.00
31/01/2025	12:34:57.903	1		237.00
			1	237.00
			1	237.00
31/01/2025	12:34:21.545	20		237.00
			20	237.00
			20	237.00
31/01/2025	12:34:17.020	75		237.00
			75	237.00
			75	237.00
31/01/2025	12:34:09.885	8		237.00
			8	237.00
			8	237.00
31/01/2025	12:33:53.632	2		237.10
			2	237.10
			2	237.10
31/01/2025	12:33:39.506	1		237.10
			1	237.10
			1	237.10
31/01/2025	12:33:37.185	1		237.10
			1	237.10
			1	237.10
31/01/2025	12:32:59.057	3		237.10
			3	237.10
			3	237.10
31/01/2025	12:32:50.675	11		237.10
			11	237.10
			11	237.10
31/01/2025	12:32:36.415	1		237.00
			1	237.00
			1	237.00
31/01/2025	12:32:31.255	2		237.15
			2	237.15
			2	237.15
31/01/2025	12:31:53.587	100		237.05
			100	237.05
			100	237.05
31/01/2025	12:31:26.813	9		237.10
			9	237.10
			9	237.10
31/01/2025	12:30:16.950	500		237.00
			500	237.00
			500	237.00
31/01/2025	12:30:08.004	20		237.05
			20	237.05
			20	237.05
31/01/2025	12:30:05.256	1		237.05
			1	237.05
			1	237.05
31/01/2025	12:30:00.465	6		237.00
			6	237.00
			6	237.00
31/01/2025	12:29:44.016	3		237.00
			3	237.00
			3	237.00
31/01/2025	12:29:41.305	20		237.10
			20	237.10
			20	237.10
31/01/2025	12:29:37.153	1		237.10
			1	237.10
			1	237.10
31/01/2025	12:28:36.265	500		237.00
			500	237.00
			500	237.00
31/01/2025	12:28:28.433	1		237.05
			1	237.05
			1	237.05
31/01/2025	12:28:01.741	16		237.05
			16	237.05
			16	237.05
31/01/2025	12:27:49.880	4		237.10
			4	237.10
			4	237.10
31/01/2025	12:27:43.526	9		237.10
			9	237.10
			9	237.10
31/01/2025	12:27:18.674	45		237.05
			45	237.05
			45	237.05
31/01/2025	12:27:15.494	1		237.15
			1	237.15
			1	237.15
31/01/2025	12:26:53.688	20		237.15
			20	237.15
			20	237.15
31/01/2025	12:26:37.727	10		237.15
			10	237.15
			10	237.15
31/01/2025	12:26:33.316	5		237.15
			5	237.15
			5	237.15
31/01/2025	12:26:14.244	7		237.20
			7	237.20
			7	237.20
31/01/2025	12:26:00.387	45		237.15
			45	237.15
			45	237.15
31/01/2025	12:25:53.363	24		237.20
			24	237.20
			24	237.20
31/01/2025	12:25:40.922	1		237.15
			1	237.15
			1	237.15
31/01/2025	12:25:31.333	1		237.25
			1	237.25
			1	237.25
31/01/2025	12:25:03.827	123		237.25
			123	237.25
			123	237.25
31/01/2025	12:24:34.854	10		237.40
			10	237.40
			10	237.40
31/01/2025	12:24:25.695	30		237.40
			30	237.40
			30	237.40
31/01/2025	12:24:07.484	500		237.30
			500	237.30
			500	237.30
31/01/2025	12:23:32.255	5		237.25
			5	237.25
			5	237.25
31/01/2025	12:23:22.390	1		237.30
			1	237.30
			1	237.30
31/01/2025	12:23:03.700	2		237.30
			2	237.30
			2	237.30
31/01/2025	12:22:54.389	4		237.30
			4	237.30
			4	237.30
31/01/2025	12:22:15.213	48		237.40
			48	237.40
			48	237.40
31/01/2025	12:22:01.050	18		237.40
			18	237.40
			10	237.40
			8	237.40
31/01/2025	12:21:42.797	500		237.40
			500	237.40
			500	237.40
31/01/2025	12:21:13.515	10		237.40
			10	237.40
			10	237.40
31/01/2025	12:20:28.467	150		237.40
			150	237.40
			150	237.40
31/01/2025	12:19:43.258	46		237.10
			46	237.10
			46	237.10
31/01/2025	12:19:41.420	628		237.10
			628	237.10
			500	237.10
			128	237.10
31/01/2025	12:19:40.538	1 326		237.10
			20	237.10
			600	237.10
			80	237.10
			1 326	237.10
			126	237.10
			500	237.10
31/01/2025	12:18:09.344	500		237.10
			500	237.10
			500	237.10
31/01/2025	12:17:51.099	40		237.10
			40	237.10
			40	237.10
31/01/2025	12:17:48.342	9		237.10
			9	237.10
			9	237.10
31/01/2025	12:17:28.003	15		237.30
			15	237.30
			15	237.30
31/01/2025	12:17:12.260	10		237.35
			10	237.35
			10	237.35
31/01/2025	12:16:56.702	1		237.20
			1	237.20
			1	237.20
31/01/2025	12:16:16.440	33		237.20
			33	237.20
			33	237.20
31/01/2025	12:16:05.589	20		237.30
			20	237.30
			20	237.30
31/01/2025	12:15:38.518	15		237.20
			15	237.20
			15	237.20
31/01/2025	12:15:20.908	6		237.35
			6	237.35
			6	237.35
31/01/2025	12:15:11.617	25		237.35
			25	237.35
			25	237.35
31/01/2025	12:15:08.880	1		237.20
			1	237.20
			1	237.20
31/01/2025	12:14:55.051	5		237.30
			5	237.30
			5	237.30
31/01/2025	12:14:46.512	7		237.15
			7	237.15
			7	237.15
31/01/2025	12:14:34.493	350		237.20
			350	237.20
			350	237.20
31/01/2025	12:14:18.340	500		237.30
			500	237.30
			500	237.30
31/01/2025	12:14:16.682	5		237.50
			5	237.50
			5	237.50
31/01/2025	12:14:16.609	85		237.50
			85	237.50
			85	237.50
31/01/2025	12:13:50.237	500		237.35
			500	237.35
			500	237.35
31/01/2025	12:13:34.390	100		237.25
			100	237.25
			80	237.25
			20	237.25
31/01/2025	12:13:30.612	120		237.15
			120	237.15
			120	237.15
31/01/2025	12:13:23.242	11		237.10
			11	237.10
			11	237.10
31/01/2025	12:13:19.095	23		237.00
			20	237.00
			23	237.00
			3	237.00
31/01/2025	12:13:00.243	4		236.90
			4	236.90
			4	236.90
31/01/2025	12:12:10.155	30		236.80
			30	236.80
			30	236.80
31/01/2025	12:12:07.664	100		236.70
			100	236.70
			100	236.70
31/01/2025	12:11:57.199	10		236.60
			10	236.60
			10	236.60
31/01/2025	12:11:47.360	16		236.50
			16	236.50
			16	236.50
31/01/2025	12:11:03.016	55		236.50
			55	236.50
			55	236.50
31/01/2025	12:10:35.950	150		236.40
			150	236.40
			150	236.40
31/01/2025	12:10:21.720	50		236.45
			50	236.45
			50	236.45
31/01/2025	12:10:16.814	50		236.40
			50	236.40
			50	236.40
31/01/2025	12:09:47.437	1		236.45
			1	236.45
			1	236.45
31/01/2025	12:09:33.864	86		236.40
			86	236.40
			86	236.40
31/01/2025	12:09:31.668	20		236.45
			20	236.45
			20	236.45
31/01/2025	12:08:26.201	37		236.45
			37	236.45
			37	236.45
31/01/2025	12:07:53.488	1		236.45
			1	236.45
			1	236.45
31/01/2025	12:06:56.820	4		236.35
			4	236.35
			4	236.35
31/01/2025	12:06:35.227	13		236.35
			13	236.35
			13	236.35
31/01/2025	12:06:15.313	15		236.30
			15	236.30
			15	236.30
31/01/2025	12:05:12.522	5		236.25
			5	236.25
			5	236.25
31/01/2025	12:04:19.490	100		236.35
			100	236.35
			100	236.35
31/01/2025	12:04:13.683	5		236.35
			5	236.35
			5	236.35
31/01/2025	12:03:50.821	1		236.40
			1	236.40
			1	236.40
31/01/2025	12:03:33.591	3		236.25
			3	236.25
			3	236.25
31/01/2025	12:03:25.232	1		236.25
			1	236.25
			1	236.25
31/01/2025	12:02:54.623	100		236.25
			100	236.25
			100	236.25
31/01/2025	12:02:49.282	5		236.35
			5	236.35
			5	236.35
31/01/2025	12:02:28.649	10		236.25
			10	236.25
			10	236.25
31/01/2025	12:02:07.908	100		236.35
			100	236.35
			100	236.35
31/01/2025	12:02:01.309	10		236.25
			10	236.25
			10	236.25
31/01/2025	12:01:49.999	1		236.25
			1	236.25
			1	236.25
31/01/2025	12:01:37.498	21		236.35
			21	236.35
			21	236.35
31/01/2025	12:01:35.813	6		236.35
			6	236.35
			6	236.35
31/01/2025	12:01:32.054	10		236.35
			10	236.35
			10	236.35
31/01/2025	12:01:30.858	1		236.35
			1	236.35
			1	236.35
31/01/2025	12:01:16.399	4		236.20
			4	236.20
			4	236.20
31/01/2025	12:01:08.489	26		236.30
			26	236.30
			26	236.30
31/01/2025	12:00:54.454	20		236.20
			20	236.20
			20	236.20
31/01/2025	12:00:36.159	274		236.30
			274	236.30
			274	236.30
31/01/2025	11:59:47.868	1		236.40
			1	236.40
			1	236.40
31/01/2025	11:59:44.244	15		236.20
			15	236.20
			15	236.20
31/01/2025	11:59:37.363	20		236.20
			6	236.20
			20	236.20
			14	236.20
31/01/2025	11:59:01.271	10		236.45
			10	236.45
			10	236.45
31/01/2025	11:58:55.462	8		236.30
			8	236.30
			8	236.30
31/01/2025	11:58:48.251	2		236.50
			2	236.50
			2	236.50
31/01/2025	11:58:37.922	4		236.50
			4	236.50
			4	236.50
31/01/2025	11:58:24.361	450		236.50
			450	236.50
			450	236.50
31/01/2025	11:58:19.482	400		236.50
			400	236.50
			400	236.50
31/01/2025	11:57:24.447	13		236.40
			13	236.40
			13	236.40
31/01/2025	11:57:17.917	12		236.35
			12	236.35
			12	236.35
31/01/2025	11:56:16.195	50		236.40
			5	236.40
			30	236.40
			50	236.40
			15	236.40
31/01/2025	11:55:32.694	1		236.70
			1	236.70
			1	236.70
31/01/2025	11:54:59.261	5		236.60
			5	236.60
			5	236.60
31/01/2025	11:54:53.799	75		236.65
			75	236.65
			75	236.65
31/01/2025	11:54:13.488	4		236.55
			4	236.55
			4	236.55
31/01/2025	11:53:41.937	1		236.55
			1	236.55
			1	236.55
31/01/2025	11:52:30.750	10		236.70
			10	236.70
			10	236.70
31/01/2025	11:51:51.632	15		236.60
			15	236.60
			15	236.60
31/01/2025	11:51:28.047	1		236.60
			1	236.60
			1	236.60
31/01/2025	11:50:39.318	40		236.75
			40	236.75
			40	236.75
31/01/2025	11:50:30.241	15		236.65
			15	236.65
			15	236.65
31/01/2025	11:50:23.476	10		236.75
			10	236.75
			10	236.75
31/01/2025	11:49:46.619	100		236.60
			100	236.60
			100	236.60
31/01/2025	11:49:10.023	3		236.60
			3	236.60
			3	236.60
31/01/2025	11:49:01.320	1		236.75
			1	236.75
			1	236.75
31/01/2025	11:48:48.220	4		236.70
			4	236.70
			4	236.70
31/01/2025	11:47:44.134	50		236.55
			50	236.55
			50	236.55
31/01/2025	11:47:22.670	1		236.70
			1	236.70
			1	236.70
31/01/2025	11:47:10.292	1		236.80
			1	236.80
			1	236.80
31/01/2025	11:47:09.790	1		236.75
			1	236.75
			1	236.75
31/01/2025	11:46:45.196	500		236.65
			500	236.65
			500	236.65
31/01/2025	11:46:15.385	1		236.80
			1	236.80
			1	236.80
31/01/2025	11:46:01.544	10		236.85
			10	236.85
			10	236.85
31/01/2025	11:45:40.755	3		236.70
			3	236.70
			3	236.70
31/01/2025	11:45:23.130	1		236.80
			1	236.80
			1	236.80
31/01/2025	11:45:19.936	43		236.65
			43	236.65
			43	236.65
31/01/2025	11:45:11.455	46		236.80
			46	236.80
			46	236.80
31/01/2025	11:44:57.084	2		236.80
			2	236.80
			2	236.80
31/01/2025	11:44:52.677	8		236.80
			8	236.80
			8	236.80
31/01/2025	11:43:30.355	10		236.85
			10	236.85
			10	236.85
31/01/2025	11:42:43.883	115		236.85
			115	236.85
			115	236.85
31/01/2025	11:42:38.199	4		236.85
			4	236.85
			4	236.85
31/01/2025	11:42:32.547	10		236.85
			10	236.85
			10	236.85
31/01/2025	11:41:53.980	28		236.75
			28	236.75
			28	236.75
31/01/2025	11:41:27.798	55		236.85
			55	236.85
			55	236.85
31/01/2025	11:40:20.994	70		236.75
			70	236.75
			70	236.75
31/01/2025	11:39:44.017	100		236.75
			100	236.75
			95	236.75
			5	236.75
31/01/2025	11:39:15.515	1		236.90
			1	236.90
			1	236.90
31/01/2025	11:38:49.646	60		236.80
			60	236.80
			60	236.80
31/01/2025	11:38:45.259	300		236.80
			300	236.80
			300	236.80
31/01/2025	11:37:57.183	10		236.70
			10	236.70
			10	236.70
31/01/2025	11:37:49.832	50		236.70
			50	236.70
			50	236.70
31/01/2025	11:37:14.699	5		236.70
			5	236.70
			5	236.70
31/01/2025	11:36:44.851	21		236.80
			21	236.80
			21	236.80
31/01/2025	11:36:20.395	200		236.80
			200	236.80
			200	236.80
31/01/2025	11:35:31.003	300		236.70
			300	236.70
			300	236.70
31/01/2025	11:34:11.476	75		236.70
			75	236.70
			75	236.70
31/01/2025	11:33:11.061	4		236.70
			4	236.70
			4	236.70
31/01/2025	11:32:30.805	42		236.75
			42	236.75
			42	236.75
31/01/2025	11:32:12.866	15		236.60
			15	236.60
			15	236.60
31/01/2025	11:32:03.159	1		236.70
			1	236.70
			1	236.70
31/01/2025	11:31:11.377	33		236.60
			12	236.60
			5	236.60
			16	236.60
			33	236.60
31/01/2025	11:30:48.049	21		236.70
			21	236.70
			21	236.70
31/01/2025	11:30:30.450	15		236.75
			15	236.75
			15	236.75
31/01/2025	11:30:20.730	5		236.65
			5	236.65
			5	236.65
31/01/2025	11:29:23.621	6		236.60
			6	236.60
			6	236.60
31/01/2025	11:29:19.578	1		236.55
			1	236.55
			1	236.55
31/01/2025	11:28:32.059	9		236.50
			5	236.50
			9	236.50
			4	236.50
31/01/2025	11:27:02.136	10		236.55
			10	236.55
			10	236.55
31/01/2025	11:26:42.603	1		236.80
			1	236.80
			1	236.80
31/01/2025	11:26:29.699	5		236.65
			5	236.65
			5	236.65
31/01/2025	11:26:03.467	1		236.70
			1	236.70
			1	236.70
31/01/2025	11:25:37.363	22		236.70
			10	236.70
			12	236.70
			22	236.70
31/01/2025	11:25:34.860	1		236.85
			1	236.85
			1	236.85
31/01/2025	11:25:12.838	26		236.85
			26	236.85
			26	236.85
31/01/2025	11:25:07.632	50		236.75
			50	236.75
			50	236.75
31/01/2025	11:25:00.491	450		236.75
			450	236.75
			450	236.75
31/01/2025	11:24:52.149	36		236.75
			36	236.75
			36	236.75
31/01/2025	11:24:50.176	1		236.85
			1	236.85
			1	236.85
31/01/2025	11:24:46.281	3		236.75
			3	236.75
			3	236.75
31/01/2025	11:24:38.754	1		236.80
			1	236.80
			1	236.80
31/01/2025	11:24:34.040	10		236.80
			10	236.80
			10	236.80
31/01/2025	11:24:27.602	5		236.80
			5	236.80
			5	236.80
31/01/2025	11:24:13.901	200		236.75
			200	236.75
			200	236.75
31/01/2025	11:24:02.273	5		236.80
			5	236.80
			5	236.80
31/01/2025	11:23:55.336	9		236.80
			9	236.80
			9	236.80
31/01/2025	11:23:44.554	21		236.75
			21	236.75
			21	236.75
31/01/2025	11:23:41.504	27		236.75
			27	236.75
			27	236.75
31/01/2025	11:23:28.108	20		236.80
			20	236.80
			20	236.80
31/01/2025	11:23:26.969	499		236.70
			499	236.70
			499	236.70
31/01/2025	11:23:18.603	500		236.70
			500	236.70
			500	236.70
31/01/2025	11:23:13.326	1		236.70
			1	236.70
			1	236.70
31/01/2025	11:23:03.776	30		236.60
			30	236.60
			30	236.60
31/01/2025	11:23:02.005	1		236.75
			1	236.75
			1	236.75
31/01/2025	11:22:41.564	2		236.65
			2	236.65
			2	236.65
31/01/2025	11:22:19.737	100		236.80
			100	236.80
			100	236.80
31/01/2025	11:21:50.060	40		236.75
			40	236.75
			40	236.75
31/01/2025	11:21:11.248	75		236.85
			75	236.85
			75	236.85
31/01/2025	11:21:09.349	1		236.90
			1	236.90
			1	236.90
31/01/2025	11:20:50.886	9		236.95
			9	236.95
			9	236.95
31/01/2025	11:20:34.569	10		236.90
			10	236.90
			10	236.90

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: 118.24 / Ask: 118.34
Volume: 217 244
-1.22%

Top 5 Turnover

Realtime Quotes
Last Update:
31/01/2025 @ 13:12:27

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice