Tradegate Exchange

Apple Inc.

778

730

204.05

Date	Time	Volume	Order Volume	Price
27/09/2024	21:57:28.042	5		204.05
			5	204.05
			5	204.05
27/09/2024	21:55:02.139	1		204.25
			1	204.25
			1	204.25
27/09/2024	21:53:29.300	200		203.85
			200	203.85
			200	203.85
27/09/2024	21:50:49.851	200		203.95
			200	203.95
			200	203.95
27/09/2024	21:46:15.390	7		203.85
			7	203.85
			7	203.85
27/09/2024	21:46:13.325	3		203.85
			3	203.85
			3	203.85
27/09/2024	21:38:55.305	14		204.10
			14	204.10
			14	204.10
27/09/2024	21:38:11.743	1		203.85
			1	203.85
			1	203.85
27/09/2024	21:38:05.882	6		204.10
			6	204.10
			6	204.10
27/09/2024	21:24:01.940	20		203.90
			20	203.90
			20	203.90
27/09/2024	21:22:36.345	18		204.05
			18	204.05
			18	204.05
27/09/2024	21:22:08.451	100		204.10
			100	204.10
			100	204.10
27/09/2024	21:12:56.872	2		204.05
			2	204.05
			2	204.05
27/09/2024	21:07:41.881	17		204.35
			17	204.35
			17	204.35
27/09/2024	21:04:45.488	130		204.10
			130	204.10
			130	204.10
27/09/2024	21:03:37.336	2		204.30
			2	204.30
			2	204.30
27/09/2024	20:56:07.154	3		204.30
			3	204.30
			3	204.30
27/09/2024	20:55:32.283	10		204.10
			10	204.10
			10	204.10
27/09/2024	20:55:10.159	4		204.05
			4	204.05
			4	204.05
27/09/2024	20:54:56.248	2		204.30
			2	204.30
			2	204.30
27/09/2024	20:54:50.974	1		204.35
			1	204.35
			1	204.35
27/09/2024	20:54:50.466	1		204.35
			1	204.35
			1	204.35
27/09/2024	20:53:47.635	9		204.30
			9	204.30
			9	204.30
27/09/2024	20:53:31.969	1		204.35
			1	204.35
			1	204.35
27/09/2024	20:51:36.160	5		204.05
			5	204.05
			5	204.05
27/09/2024	20:48:33.958	1		204.35
			1	204.35
			1	204.35
27/09/2024	20:47:41.759	1		204.40
			1	204.40
			1	204.40
27/09/2024	20:44:21.772	5		203.95
			5	203.95
			5	203.95
27/09/2024	20:43:32.600	9		203.95
			9	203.95
			9	203.95
27/09/2024	20:43:00.659	1		203.90
			1	203.90
			1	203.90
27/09/2024	20:42:43.260	1		204.15
			1	204.15
			1	204.15
27/09/2024	20:41:42.758	1		203.90
			1	203.90
			1	203.90
27/09/2024	20:39:09.232	4		203.90
			4	203.90
			4	203.90
27/09/2024	20:34:52.836	190		203.90
			190	203.90
			190	203.90
27/09/2024	20:32:14.708	1		203.95
			1	203.95
			1	203.95
27/09/2024	20:31:19.823	50		204.00
			50	204.00
			50	204.00
27/09/2024	20:31:17.836	3		204.10
			3	204.10
			3	204.10
27/09/2024	20:22:14.066	1		204.45
			1	204.45
			1	204.45
27/09/2024	20:21:10.080	3		204.15
			3	204.15
			3	204.15
27/09/2024	20:21:04.254	1		204.45
			1	204.45
			1	204.45
27/09/2024	20:20:50.643	5		204.45
			5	204.45
			5	204.45
27/09/2024	20:13:06.063	1		204.35
			1	204.35
			1	204.35
27/09/2024	20:12:42.057	1		204.30
			1	204.30
			1	204.30
27/09/2024	20:11:23.348	1		204.35
			1	204.35
			1	204.35
27/09/2024	20:11:10.067	4		204.10
			4	204.10
			4	204.10
27/09/2024	20:10:49.064	1		204.40
			1	204.40
			1	204.40
27/09/2024	20:10:44.165	1		204.40
			1	204.40
			1	204.40
27/09/2024	20:09:04.501	5		204.55
			5	204.55
			5	204.55
27/09/2024	20:08:54.414	35		204.25
			35	204.25
			35	204.25
27/09/2024	20:06:04.854	10		204.65
			10	204.65
			10	204.65
27/09/2024	20:05:00.584	20		204.60
			20	204.60
			20	204.60
27/09/2024	20:02:38.076	10		204.40
			10	204.40
			10	204.40
27/09/2024	19:59:01.785	15		204.35
			15	204.35
			15	204.35
27/09/2024	19:57:45.557	5		204.55
			5	204.55
			5	204.55
27/09/2024	19:54:17.926	1		204.45
			1	204.45
			1	204.45
27/09/2024	19:53:04.680	1		204.40
			1	204.40
			1	204.40
27/09/2024	19:47:19.265	2		204.15
			2	204.15
			2	204.15
27/09/2024	19:45:57.111	3		204.10
			3	204.10
			3	204.10
27/09/2024	19:44:46.123	4		204.20
			4	204.20
			4	204.20
27/09/2024	19:42:48.612	5		204.15
			5	204.15
			5	204.15
27/09/2024	19:40:30.555	240		204.40
			240	204.40
			240	204.40
27/09/2024	19:38:13.879	4		204.10
			4	204.10
			4	204.10
27/09/2024	19:28:15.784	1		204.20
			1	204.20
			1	204.20
27/09/2024	19:26:43.165	6		204.50
			6	204.50
			6	204.50
27/09/2024	19:26:39.876	1		204.25
			1	204.25
			1	204.25
27/09/2024	19:25:05.229	3		204.25
			3	204.25
			3	204.25
27/09/2024	19:24:57.078	200		204.55
			200	204.55
			200	204.55
27/09/2024	19:23:38.368	1		204.55
			1	204.55
			1	204.55
27/09/2024	19:22:50.642	30		204.20
			30	204.20
			30	204.20
27/09/2024	19:22:16.331	4		204.10
			4	204.10
			4	204.10
27/09/2024	19:19:13.335	10		204.50
			10	204.50
			10	204.50
27/09/2024	19:17:37.880	1		204.50
			1	204.50
			1	204.50
27/09/2024	19:16:54.230	900		204.55
			900	204.55
			900	204.55
27/09/2024	19:16:10.154	3		204.30
			3	204.30
			3	204.30
27/09/2024	19:15:59.130	5		204.55
			5	204.55
			5	204.55
27/09/2024	19:15:42.972	1		204.50
			1	204.50
			1	204.50
27/09/2024	19:15:23.264	10		204.50
			10	204.50
			10	204.50
27/09/2024	19:14:22.883	1		204.50
			1	204.50
			1	204.50
27/09/2024	19:14:18.558	3		204.50
			3	204.50
			3	204.50
27/09/2024	19:12:35.498	2		204.65
			2	204.65
			2	204.65
27/09/2024	19:11:07.766	8		204.50
			8	204.50
			8	204.50
27/09/2024	19:07:33.412	2 000		204.80
			2 000	204.80
			2 000	204.80
27/09/2024	19:06:18.854	1		204.80
			1	204.80
			1	204.80
27/09/2024	19:04:58.933	210		204.80
			210	204.80
			210	204.80
27/09/2024	19:03:36.529	50		204.80
			50	204.80
			50	204.80
27/09/2024	19:02:58.893	8		204.85
			8	204.85
			8	204.85
27/09/2024	19:01:37.238	5		204.95
			5	204.95
			5	204.95
27/09/2024	18:59:57.890	10		204.85
			10	204.85
			10	204.85
27/09/2024	18:55:37.155	1		204.45
			1	204.45
			1	204.45
27/09/2024	18:55:21.774	2		204.60
			2	204.60
			2	204.60
27/09/2024	18:55:10.155	1		204.60
			1	204.60
			1	204.60
27/09/2024	18:55:02.267	1		204.35
			1	204.35
			1	204.35
27/09/2024	18:53:39.756	40		204.35
			40	204.35
			40	204.35
27/09/2024	18:50:21.408	30		204.50
			30	204.50
			30	204.50
27/09/2024	18:45:22.021	5		204.60
			5	204.60
			5	204.60
27/09/2024	18:44:34.972	3		204.90
			3	204.90
			3	204.90
27/09/2024	18:44:33.989	10		204.65
			10	204.65
			10	204.65
27/09/2024	18:44:25.568	2		204.70
			2	204.70
			2	204.70
27/09/2024	18:43:50.961	8		204.95
			8	204.95
			8	204.95
27/09/2024	18:43:38.571	400		204.70
			100	204.70
			400	204.70
			300	204.70
27/09/2024	18:43:23.048	10		204.90
			10	204.90
			10	204.90
27/09/2024	18:42:58.564	1		204.65
			1	204.65
			1	204.65
27/09/2024	18:40:42.727	130		204.60
			130	204.60
			130	204.60
27/09/2024	18:40:35.848	3		204.85
			3	204.85
			3	204.85
27/09/2024	18:39:55.466	1		204.90
			1	204.90
			1	204.90
27/09/2024	18:39:22.749	4		204.85
			4	204.85
			4	204.85
27/09/2024	18:39:10.739	50		204.85
			50	204.85
			50	204.85
27/09/2024	18:37:19.062	500		204.60
			500	204.60
			500	204.60
27/09/2024	18:36:25.254	1		204.85
			1	204.85
			1	204.85
27/09/2024	18:35:10.930	200		204.50
			200	204.50
			200	204.50
27/09/2024	18:33:57.542	3		204.40
			3	204.40
			3	204.40
27/09/2024	18:28:40.154	3		204.40
			3	204.40
			3	204.40
27/09/2024	18:28:14.411	1		204.65
			1	204.65
			1	204.65
27/09/2024	18:27:50.123	25		204.45
			25	204.45
			25	204.45
27/09/2024	18:26:44.517	20		204.45
			20	204.45
			20	204.45
27/09/2024	18:22:35.668	2		204.35
			2	204.35
			2	204.35
27/09/2024	18:21:59.335	30		204.25
			30	204.25
			30	204.25
27/09/2024	18:20:40.712	5		204.40
			5	204.40
			5	204.40
27/09/2024	18:19:04.054	1		204.45
			1	204.45
			1	204.45
27/09/2024	18:18:33.597	10		204.45
			10	204.45
			10	204.45
27/09/2024	18:15:54.799	30		204.20
			30	204.20
			30	204.20
27/09/2024	18:15:09.472	4		204.00
			4	204.00
			4	204.00
27/09/2024	18:14:21.608	1		203.95
			1	203.95
			1	203.95
27/09/2024	18:13:21.037	10		203.90
			10	203.90
			10	203.90
27/09/2024	18:12:30.560	1		204.15
			1	204.15
			1	204.15
27/09/2024	18:10:33.828	24		203.85
			24	203.85
			24	203.85
27/09/2024	18:08:40.488	1		204.15
			1	204.15
			1	204.15
27/09/2024	18:08:19.011	1		203.95
			1	203.95
			1	203.95
27/09/2024	18:07:33.781	19		204.40
			19	204.40
			19	204.40
27/09/2024	18:07:01.670	1		204.10
			1	204.10
			1	204.10
27/09/2024	18:04:44.812	6		204.15
			6	204.15
			6	204.15
27/09/2024	17:59:43.870	102		203.85
			102	203.85
			102	203.85
27/09/2024	17:58:29.351	1		204.15
			1	204.15
			1	204.15
27/09/2024	17:57:51.212	9		204.10
			9	204.10
			9	204.10
27/09/2024	17:57:51.123	5		204.10
			5	204.10
			5	204.10
27/09/2024	17:56:53.547	10		203.85
			10	203.85
			10	203.85
27/09/2024	17:55:30.856	2		203.85
			2	203.85
			2	203.85
27/09/2024	17:53:41.516	100		203.85
			100	203.85
			100	203.85
27/09/2024	17:51:52.056	2		203.95
			2	203.95
			2	203.95
27/09/2024	17:46:27.727	1		204.20
			1	204.20
			1	204.20
27/09/2024	17:44:02.402	5		204.45
			5	204.45
			5	204.45
27/09/2024	17:42:41.260	10		204.25
			10	204.25
			10	204.25
27/09/2024	17:40:35.766	1		204.30
			1	204.30
			1	204.30
27/09/2024	17:39:53.826	25		204.10
			25	204.10
			25	204.10
27/09/2024	17:34:51.426	1 500		203.85
			1 500	203.85
			1 500	203.85
27/09/2024	17:34:35.552	28		203.85
			28	203.85
			28	203.85
27/09/2024	17:34:08.571	11		204.15
			11	204.15
			11	204.15
27/09/2024	17:32:44.364	5		203.85
			5	203.85
			5	203.85
27/09/2024	17:32:44.237	10		203.85
			10	203.85
			10	203.85
27/09/2024	17:32:36.498	25		204.10
			25	204.10
			25	204.10
27/09/2024	17:32:11.958	5		204.10
			5	204.10
			5	204.10
27/09/2024	17:29:02.969	25		204.25
			25	204.25
			25	204.25
27/09/2024	17:28:48.122	1		204.40
			1	204.40
			1	204.40
27/09/2024	17:28:47.479	20		204.40
			20	204.40
			20	204.40
27/09/2024	17:28:11.182	3		204.20
			3	204.20
			3	204.20
27/09/2024	17:27:51.783	1		204.35
			1	204.35
			1	204.35
27/09/2024	17:27:51.379	30		204.25
			30	204.25
			30	204.25
27/09/2024	17:27:06.426	15		204.10
			15	204.10
			15	204.10
27/09/2024	17:26:59.228	1		204.20
			1	204.20
			1	204.20
27/09/2024	17:25:19.627	4		204.20
			4	204.20
			4	204.20
27/09/2024	17:24:45.319	1		204.20
			1	204.20
			1	204.20
27/09/2024	17:23:22.217	9		204.20
			9	204.20
			9	204.20
27/09/2024	17:22:57.365	5		204.00
			5	204.00
			5	204.00
27/09/2024	17:22:42.088	2		204.20
			2	204.20
			2	204.20
27/09/2024	17:21:49.528	4		204.15
			4	204.15
			4	204.15
27/09/2024	17:19:42.937	167		204.25
			167	204.25
			167	204.25
27/09/2024	17:19:16.975	5		204.05
			5	204.05
			5	204.05
27/09/2024	17:17:55.513	7		204.15
			7	204.15
			7	204.15
27/09/2024	17:16:15.845	2		204.15
			2	204.15
			2	204.15
27/09/2024	17:16:04.517	5		204.30
			5	204.30
			5	204.30
27/09/2024	17:14:11.160	6		204.20
			6	204.20
			6	204.20
27/09/2024	17:13:28.535	51		204.50
			51	204.50
			51	204.50
27/09/2024	17:12:34.959	200		204.25
			200	204.25
			200	204.25
27/09/2024	17:12:28.188	31		204.20
			31	204.20
			31	204.20
27/09/2024	17:12:25.473	5		204.35
			5	204.35
			5	204.35
27/09/2024	17:11:27.127	15		204.20
			15	204.20
			15	204.20
27/09/2024	17:11:09.391	8		204.05
			8	204.05
			8	204.05
27/09/2024	17:10:32.959	1		204.00
			1	204.00
			1	204.00
27/09/2024	17:09:23.982	35		204.20
			35	204.20
			35	204.20
27/09/2024	17:08:40.767	40		204.35
			40	204.35
			40	204.35
27/09/2024	17:08:09.529	210		204.30
			210	204.30
			210	204.30
27/09/2024	17:07:07.165	43		204.25
			43	204.25
			43	204.25
27/09/2024	17:07:06.555	15		204.20
			15	204.20
			15	204.20
27/09/2024	17:06:57.808	2		204.10
			2	204.10
			2	204.10
27/09/2024	17:04:46.596	1		204.65
			1	204.65
			1	204.65
27/09/2024	17:04:07.324	15		204.50
			15	204.50
			15	204.50
27/09/2024	17:03:33.796	25		204.65
			25	204.65
			25	204.65
27/09/2024	17:01:57.003	1		204.70
			1	204.70
			1	204.70
27/09/2024	17:00:45.169	9		204.65
			9	204.65
			9	204.65
27/09/2024	17:00:42.236	25		204.45
			25	204.45
			25	204.45
27/09/2024	16:59:45.582	8		204.45
			8	204.45
			8	204.45
27/09/2024	16:58:20.188	8		204.50
			8	204.50
			8	204.50
27/09/2024	16:58:16.826	4		204.45
			4	204.45
			4	204.45
27/09/2024	16:57:56.763	5		204.60
			5	204.60
			5	204.60
27/09/2024	16:55:51.938	1		204.45
			1	204.45
			1	204.45
27/09/2024	16:55:46.629	1		204.70
			1	204.70
			1	204.70
27/09/2024	16:55:40.761	2		204.70
			2	204.70
			2	204.70
27/09/2024	16:54:10.667	3		204.45
			3	204.45
			3	204.45
27/09/2024	16:53:39.883	1		204.70
			1	204.70
			1	204.70
27/09/2024	16:53:04.419	1		204.70
			1	204.70
			1	204.70
27/09/2024	16:51:29.874	20		204.95
			20	204.95
			20	204.95
27/09/2024	16:49:33.985	29		204.95
			29	204.95
			29	204.95
27/09/2024	16:48:56.838	74		204.65
			74	204.65
			74	204.65
27/09/2024	16:46:58.675	25		204.55
			25	204.55
			25	204.55
27/09/2024	16:46:46.487	5		204.40
			5	204.40
			5	204.40
27/09/2024	16:45:41.025	1		204.55
			1	204.55
			1	204.55
27/09/2024	16:45:37.568	56		204.50
			56	204.50
			56	204.50
27/09/2024	16:44:58.869	1		204.30
			1	204.30
			1	204.30
27/09/2024	16:43:20.603	1		204.45
			1	204.45
			1	204.45
27/09/2024	16:42:36.271	10		204.65
			10	204.65
			10	204.65
27/09/2024	16:41:20.792	3		204.70
			3	204.70
			3	204.70
27/09/2024	16:40:39.984	20		204.50
			20	204.50
			20	204.50
27/09/2024	16:40:23.047	3		204.50
			3	204.50
			3	204.50
27/09/2024	16:40:20.965	1		204.60
			1	204.60
			1	204.60
27/09/2024	16:39:53.580	18		204.75
			18	204.75
			18	204.75
27/09/2024	16:37:49.225	4		204.50
			4	204.50
			4	204.50
27/09/2024	16:36:16.334	10		204.30
			10	204.30
			10	204.30
27/09/2024	16:35:23.206	1		204.20
			1	204.20
			1	204.20
27/09/2024	16:35:16.791	1		204.25
			1	204.25
			1	204.25
27/09/2024	16:35:10.808	50		204.25
			50	204.25
			50	204.25
27/09/2024	16:32:45.883	1		204.55
			1	204.55
			1	204.55
27/09/2024	16:32:29.429	50		204.45
			50	204.45
			50	204.45
27/09/2024	16:32:06.983	1		204.70
			1	204.70
			1	204.70
27/09/2024	16:31:41.019	1		204.70
			1	204.70
			1	204.70
27/09/2024	16:30:40.061	3		204.60
			3	204.60
			3	204.60
27/09/2024	16:30:15.706	1		204.90
			1	204.90
			1	204.90
27/09/2024	16:30:10.902	24		204.70
			24	204.70
			24	204.70
27/09/2024	16:29:17.497	1		205.10
			1	205.10
			1	205.10
27/09/2024	16:28:53.905	3		205.15
			3	205.15
			3	205.15
27/09/2024	16:28:49.502	1		205.15
			1	205.15
			1	205.15
27/09/2024	16:28:46.808	1		205.05
			1	205.05
			1	205.05
27/09/2024	16:28:42.087	25		205.15
			25	205.15
			25	205.15
27/09/2024	16:28:35.553	25		204.95
			25	204.95
			25	204.95
27/09/2024	16:27:54.150	71		205.10
			71	205.10
			71	205.10
27/09/2024	16:27:19.658	7		204.90
			7	204.90
			7	204.90
27/09/2024	16:27:07.347	2		205.15
			2	205.15
			2	205.15
27/09/2024	16:26:44.248	10		204.90
			10	204.90
			10	204.90
27/09/2024	16:26:21.411	25		205.20
			14	205.20
			11	205.20
			25	205.20
27/09/2024	16:26:02.437	16		204.85
			16	204.85
			16	204.85
27/09/2024	16:25:10.167	3		204.80
			3	204.80
			3	204.80
27/09/2024	16:24:49.470	1		204.95
			1	204.95
			1	204.95
27/09/2024	16:23:41.926	200		204.70
			200	204.70
			200	204.70
27/09/2024	16:23:09.706	3		204.95
			3	204.95
			3	204.95
27/09/2024	16:22:58.416	35		204.70
			35	204.70
			35	204.70
27/09/2024	16:22:36.805	80		204.95
			80	204.95
			80	204.95
27/09/2024	16:22:06.547	10		204.80
			10	204.80
			10	204.80
27/09/2024	16:21:29.057	10		204.85
			10	204.85
			10	204.85
27/09/2024	16:21:02.466	100		204.90
			100	204.90
			100	204.90
27/09/2024	16:17:23.889	50		204.90
			50	204.90
			50	204.90
27/09/2024	16:16:05.731	5		204.85
			5	204.85
			5	204.85
27/09/2024	16:15:47.078	1		204.95
			1	204.95
			1	204.95
27/09/2024	16:15:10.267	3		204.75
			3	204.75
			3	204.75
27/09/2024	16:15:04.640	1		204.75
			1	204.75
			1	204.75
27/09/2024	16:14:45.923	1		205.00
			1	205.00
			1	205.00
27/09/2024	16:14:17.405	2		204.95
			2	204.95
			2	204.95
27/09/2024	16:11:44.817	5		205.15
			5	205.15
			5	205.15
27/09/2024	16:10:21.868	25		205.00
			25	205.00
			25	205.00
27/09/2024	16:09:14.017	7		205.15
			7	205.15
			7	205.15
27/09/2024	16:07:56.603	1		205.10
			1	205.10
			1	205.10
27/09/2024	16:06:50.201	840		205.00
			840	205.00
			840	205.00
27/09/2024	16:06:23.749	23		204.95
			23	204.95
			23	204.95
27/09/2024	16:05:58.673	18		204.80
			18	204.80
			18	204.80
27/09/2024	16:03:48.926	10		205.20
			10	205.20
			10	205.20
27/09/2024	16:03:33.551	30		205.10
			30	205.10
			20	205.10
			10	205.10
27/09/2024	16:03:16.589	55		205.00
			15	205.00
			10	205.00
			55	205.00
			30	205.00
27/09/2024	16:00:54.964	20		204.75
			20	204.75
			20	204.75
27/09/2024	16:00:07.377	1		204.80
			1	204.80
			1	204.80
27/09/2024	16:00:03.422	14		204.40
			14	204.40
			14	204.40
27/09/2024	16:00:00.783	40		204.60
			40	204.60
			40	204.60
27/09/2024	15:59:02.902	29		204.50
			29	204.50
			29	204.50
27/09/2024	15:58:12.721	20		204.45
			20	204.45
			20	204.45
27/09/2024	15:57:13.864	1		204.65
			1	204.65
			1	204.65
27/09/2024	15:56:46.700	1		204.85
			1	204.85
			1	204.85
27/09/2024	15:56:08.673	1		204.75
			1	204.75
			1	204.75
27/09/2024	15:55:43.140	15		204.65
			15	204.65
			15	204.65
27/09/2024	15:55:23.627	400		204.65
			400	204.65
			400	204.65
27/09/2024	15:55:23.568	37		204.65
			37	204.65
			37	204.65
27/09/2024	15:55:18.957	5		204.90
			5	204.90
			5	204.90
27/09/2024	15:55:09.889	25		204.85
			25	204.85
			25	204.85
27/09/2024	15:54:53.356	1		204.85
			1	204.85
			1	204.85
27/09/2024	15:53:57.543	1		204.95
			1	204.95
			1	204.95
27/09/2024	15:53:46.760	3		204.85
			3	204.85
			3	204.85
27/09/2024	15:53:40.025	10		204.95
			10	204.95
			10	204.95
27/09/2024	15:53:37.181	31		204.80
			31	204.80
			31	204.80
27/09/2024	15:53:13.249	3		204.90
			3	204.90
			3	204.90
27/09/2024	15:52:40.164	3		204.85
			3	204.85
			3	204.85
27/09/2024	15:52:35.917	50		204.80
			50	204.80
			50	204.80
27/09/2024	15:52:30.482	10		204.80
			10	204.80
			10	204.80
27/09/2024	15:52:28.571	1		204.95
			1	204.95
			1	204.95
27/09/2024	15:51:15.966	10		204.70
			10	204.70
			10	204.70
27/09/2024	15:50:34.297	1 000		204.65
			1 000	204.65
			1 000	204.65
27/09/2024	15:50:17.661	10		204.60
			10	204.60
			10	204.60
27/09/2024	15:49:09.800	7		204.50
			7	204.50
			7	204.50
27/09/2024	15:48:27.811	10		204.50
			10	204.50
			10	204.50
27/09/2024	15:48:21.552	300		204.50
			300	204.50
			300	204.50
27/09/2024	15:47:50.746	240		204.45
			240	204.45
			240	204.45
27/09/2024	15:47:14.495	15		204.35
			15	204.35
			15	204.35
27/09/2024	15:46:39.124	1		204.20
			1	204.20
			1	204.20
27/09/2024	15:46:03.825	24		204.45
			24	204.45
			24	204.45
27/09/2024	15:45:59.998	1		204.20
			1	204.20
			1	204.20
27/09/2024	15:44:56.814	10		203.75
			10	203.75
			10	203.75
27/09/2024	15:43:41.755	75		203.85
			51	203.85
			24	203.85
			75	203.85
27/09/2024	15:43:01.491	3		204.05
			3	204.05
			3	204.05
27/09/2024	15:41:59.584	40		204.00
			40	204.00
			40	204.00
27/09/2024	15:41:56.747	1		203.90
			1	203.90
			1	203.90
27/09/2024	15:40:12.567	20		204.20
			20	204.20
			20	204.20
27/09/2024	15:39:15.457	20		204.25
			20	204.25
			20	204.25
27/09/2024	15:37:30.293	1		204.25
			1	204.25
			1	204.25
27/09/2024	15:36:44.169	7		204.30
			7	204.30
			7	204.30
27/09/2024	15:35:36.080	4		204.60
			4	204.60
			4	204.60
27/09/2024	15:34:14.420	1		204.85
			1	204.85
			1	204.85
27/09/2024	15:33:27.395	139		205.05
			139	205.05
			139	205.05
27/09/2024	15:33:22.570	798		205.00
			32	205.00
			32	205.00
			27	205.00
			9	205.00
			1	205.00
			150	205.00
			798	205.00
			100	205.00
			5	205.00
			400	205.00
			10	205.00
			7	205.00
			10	205.00
			15	205.00
27/09/2024	15:33:12.039	29		204.80
			29	204.80
			29	204.80
27/09/2024	15:32:45.996	1		204.80
			1	204.80
			1	204.80
27/09/2024	15:31:24.230	14		204.85
			14	204.85
			14	204.85
27/09/2024	15:30:39.265	189		204.80
			20	204.80
			189	204.80
			169	204.80
27/09/2024	15:30:32.013	26		204.50
			26	204.50
			26	204.50
27/09/2024	15:30:07.267	12		204.50
			12	204.50
			12	204.50
27/09/2024	15:30:07.156	10		204.40
			10	204.40
			10	204.40
27/09/2024	15:29:11.431	47		204.20
			47	204.20
			47	204.20
27/09/2024	15:28:37.614	240		204.35
			240	204.35
			240	204.35
27/09/2024	15:28:12.988	30		204.35
			30	204.35
			30	204.35
27/09/2024	15:28:00.261	10		204.10
			10	204.10
			10	204.10
27/09/2024	15:27:17.921	35		203.65
			35	203.65
			35	203.65
27/09/2024	15:25:00.230	25		203.90
			25	203.90
			25	203.90
27/09/2024	15:23:08.291	5		203.95
			5	203.95
			5	203.95

Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
8AM ‘til 10PM

Today’s Leader

BASF SE

Bid: 47.70 / Ask: 48.10
Volume: 1 052 958
+5.75%

Top 5 Turnover

Realtime Quotes
Last Update:
27/09/2024 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice