Apple Inc.
- Information
- Last
- Buy
- Sell
848
680
230.70
Date | Time | Volume | Order Volume | Price |
---|---|---|---|---|
03/03/2025 | 14:02:02.983 | 1 | 230.70 | |
1 | 230.70 | |||
1 | 230.70 | |||
03/03/2025 | 14:01:27.974 | 7 | 230.55 | |
7 | 230.55 | |||
7 | 230.55 | |||
03/03/2025 | 14:01:07.213 | 365 | 230.70 | |
365 | 230.70 | |||
365 | 230.70 | |||
03/03/2025 | 14:01:01.193 | 500 | 230.70 | |
500 | 230.70 | |||
500 | 230.70 | |||
03/03/2025 | 14:00:41.266 | 8 | 230.60 | |
8 | 230.60 | |||
8 | 230.60 | |||
03/03/2025 | 13:59:38.571 | 4 | 230.75 | |
4 | 230.75 | |||
4 | 230.75 | |||
03/03/2025 | 13:59:06.743 | 1 | 230.80 | |
1 | 230.80 | |||
1 | 230.80 | |||
03/03/2025 | 13:58:30.103 | 1 | 230.85 | |
1 | 230.85 | |||
1 | 230.85 | |||
03/03/2025 | 13:58:28.055 | 2 | 230.70 | |
2 | 230.70 | |||
2 | 230.70 | |||
03/03/2025 | 13:58:08.641 | 15 | 230.60 | |
15 | 230.60 | |||
15 | 230.60 | |||
03/03/2025 | 13:57:47.997 | 14 | 230.60 | |
14 | 230.60 | |||
14 | 230.60 | |||
03/03/2025 | 13:55:31.137 | 2 | 230.65 | |
2 | 230.65 | |||
2 | 230.65 | |||
03/03/2025 | 13:54:32.449 | 33 | 230.55 | |
33 | 230.55 | |||
33 | 230.55 | |||
03/03/2025 | 13:54:28.490 | 10 | 230.60 | |
10 | 230.60 | |||
10 | 230.60 | |||
03/03/2025 | 13:54:02.825 | 5 | 230.60 | |
5 | 230.60 | |||
5 | 230.60 | |||
03/03/2025 | 13:53:51.025 | 3 | 230.60 | |
3 | 230.60 | |||
3 | 230.60 | |||
03/03/2025 | 13:53:37.784 | 5 | 230.60 | |
5 | 230.60 | |||
5 | 230.60 | |||
03/03/2025 | 13:51:50.210 | 30 | 230.60 | |
30 | 230.60 | |||
30 | 230.60 | |||
03/03/2025 | 13:50:40.804 | 500 | 230.70 | |
15 | 230.70 | |||
480 | 230.70 | |||
500 | 230.70 | |||
5 | 230.70 | |||
03/03/2025 | 13:49:13.797 | 40 | 230.60 | |
40 | 230.60 | |||
40 | 230.60 | |||
03/03/2025 | 13:48:53.874 | 2 | 230.55 | |
2 | 230.55 | |||
2 | 230.55 | |||
03/03/2025 | 13:46:11.590 | 1 | 230.60 | |
1 | 230.60 | |||
1 | 230.60 | |||
03/03/2025 | 13:46:03.534 | 30 | 230.60 | |
30 | 230.60 | |||
30 | 230.60 | |||
03/03/2025 | 13:45:10.500 | 25 | 230.70 | |
25 | 230.70 | |||
25 | 230.70 | |||
03/03/2025 | 13:44:15.907 | 4 | 230.75 | |
4 | 230.75 | |||
4 | 230.75 | |||
03/03/2025 | 13:44:11.752 | 19 | 230.65 | |
19 | 230.65 | |||
19 | 230.65 | |||
03/03/2025 | 13:43:38.863 | 2 | 230.60 | |
2 | 230.60 | |||
2 | 230.60 | |||
03/03/2025 | 13:42:16.505 | 2 | 230.75 | |
2 | 230.75 | |||
2 | 230.75 | |||
03/03/2025 | 13:41:49.446 | 1 | 230.65 | |
1 | 230.65 | |||
1 | 230.65 | |||
03/03/2025 | 13:41:11.574 | 10 | 230.70 | |
10 | 230.70 | |||
10 | 230.70 | |||
03/03/2025 | 13:40:28.641 | 6 | 230.80 | |
6 | 230.80 | |||
6 | 230.80 | |||
03/03/2025 | 13:40:02.365 | 1 | 230.75 | |
1 | 230.75 | |||
1 | 230.75 | |||
03/03/2025 | 13:39:47.817 | 40 | 230.65 | |
40 | 230.65 | |||
40 | 230.65 | |||
03/03/2025 | 13:39:20.213 | 25 | 230.75 | |
25 | 230.75 | |||
25 | 230.75 | |||
03/03/2025 | 13:39:16.704 | 3 | 230.65 | |
3 | 230.65 | |||
3 | 230.65 | |||
03/03/2025 | 13:39:13.197 | 160 | 230.70 | |
160 | 230.70 | |||
160 | 230.70 | |||
03/03/2025 | 13:38:58.506 | 45 | 230.70 | |
45 | 230.70 | |||
45 | 230.70 | |||
03/03/2025 | 13:38:40.404 | 80 | 230.65 | |
80 | 230.65 | |||
80 | 230.65 | |||
03/03/2025 | 13:36:59.442 | 50 | 230.65 | |
50 | 230.65 | |||
50 | 230.65 | |||
03/03/2025 | 13:35:22.010 | 5 | 230.75 | |
5 | 230.75 | |||
5 | 230.75 | |||
03/03/2025 | 13:34:58.666 | 1 | 230.75 | |
1 | 230.75 | |||
1 | 230.75 | |||
03/03/2025 | 13:34:32.007 | 50 | 230.60 | |
50 | 230.60 | |||
50 | 230.60 | |||
03/03/2025 | 13:34:29.427 | 10 | 230.60 | |
10 | 230.60 | |||
10 | 230.60 | |||
03/03/2025 | 13:34:13.689 | 3 | 230.65 | |
3 | 230.65 | |||
3 | 230.65 | |||
03/03/2025 | 13:34:07.854 | 2 | 230.75 | |
2 | 230.75 | |||
2 | 230.75 | |||
03/03/2025 | 13:33:36.185 | 16 | 230.85 | |
16 | 230.85 | |||
16 | 230.85 | |||
03/03/2025 | 13:32:21.616 | 500 | 230.70 | |
500 | 230.70 | |||
500 | 230.70 | |||
03/03/2025 | 13:29:29.820 | 50 | 230.70 | |
50 | 230.70 | |||
50 | 230.70 | |||
03/03/2025 | 13:28:48.063 | 15 | 230.75 | |
15 | 230.75 | |||
15 | 230.75 | |||
03/03/2025 | 13:27:49.642 | 2 | 230.85 | |
2 | 230.85 | |||
2 | 230.85 | |||
03/03/2025 | 13:27:15.765 | 4 | 231.00 | |
2 | 231.00 | |||
2 | 231.00 | |||
4 | 231.00 | |||
03/03/2025 | 13:25:37.586 | 18 | 230.85 | |
18 | 230.85 | |||
18 | 230.85 | |||
03/03/2025 | 13:24:43.827 | 40 | 230.85 | |
40 | 230.85 | |||
40 | 230.85 | |||
03/03/2025 | 13:24:29.890 | 1 | 230.95 | |
1 | 230.95 | |||
1 | 230.95 | |||
03/03/2025 | 13:24:12.860 | 10 | 230.85 | |
10 | 230.85 | |||
10 | 230.85 | |||
03/03/2025 | 13:23:06.471 | 8 | 230.75 | |
8 | 230.75 | |||
8 | 230.75 | |||
03/03/2025 | 13:22:54.382 | 10 | 230.80 | |
10 | 230.80 | |||
10 | 230.80 | |||
03/03/2025 | 13:22:34.910 | 3 | 230.75 | |
3 | 230.75 | |||
3 | 230.75 | |||
03/03/2025 | 13:22:06.440 | 61 | 230.75 | |
61 | 230.75 | |||
61 | 230.75 | |||
03/03/2025 | 13:19:43.171 | 30 | 230.65 | |
30 | 230.65 | |||
30 | 230.65 | |||
03/03/2025 | 13:17:36.050 | 1 | 230.75 | |
1 | 230.75 | |||
1 | 230.75 | |||
03/03/2025 | 13:17:07.241 | 400 | 230.75 | |
400 | 230.75 | |||
400 | 230.75 | |||
03/03/2025 | 13:16:13.971 | 5 | 230.60 | |
5 | 230.60 | |||
5 | 230.60 | |||
03/03/2025 | 13:10:11.469 | 1 | 230.75 | |
1 | 230.75 | |||
1 | 230.75 | |||
03/03/2025 | 13:09:10.525 | 2 | 230.95 | |
2 | 230.95 | |||
2 | 230.95 | |||
03/03/2025 | 13:08:08.638 | 3 | 230.80 | |
3 | 230.80 | |||
3 | 230.80 | |||
03/03/2025 | 13:08:01.392 | 1 | 230.90 | |
1 | 230.90 | |||
1 | 230.90 | |||
03/03/2025 | 13:07:51.708 | 3 | 230.80 | |
3 | 230.80 | |||
3 | 230.80 | |||
03/03/2025 | 13:07:20.318 | 7 | 230.85 | |
7 | 230.85 | |||
7 | 230.85 | |||
03/03/2025 | 13:06:06.998 | 4 | 230.85 | |
4 | 230.85 | |||
4 | 230.85 | |||
03/03/2025 | 13:03:54.132 | 6 | 230.80 | |
6 | 230.80 | |||
6 | 230.80 | |||
03/03/2025 | 13:03:47.652 | 1 | 230.80 | |
1 | 230.80 | |||
1 | 230.80 | |||
03/03/2025 | 13:03:08.303 | 1 | 230.60 | |
1 | 230.60 | |||
1 | 230.60 | |||
03/03/2025 | 13:01:09.418 | 25 | 230.80 | |
25 | 230.80 | |||
25 | 230.80 | |||
03/03/2025 | 12:59:02.413 | 27 | 231.05 | |
27 | 231.05 | |||
27 | 231.05 | |||
03/03/2025 | 12:58:32.322 | 1 | 231.15 | |
1 | 231.15 | |||
1 | 231.15 | |||
03/03/2025 | 12:55:34.913 | 1 | 230.95 | |
1 | 230.95 | |||
1 | 230.95 | |||
03/03/2025 | 12:54:03.318 | 1 | 231.05 | |
1 | 231.05 | |||
1 | 231.05 | |||
03/03/2025 | 12:53:56.604 | 46 | 230.95 | |
46 | 230.95 | |||
46 | 230.95 | |||
03/03/2025 | 12:53:04.513 | 1 | 231.00 | |
1 | 231.00 | |||
1 | 231.00 | |||
03/03/2025 | 12:52:47.907 | 8 | 230.90 | |
8 | 230.90 | |||
8 | 230.90 | |||
03/03/2025 | 12:52:37.973 | 9 | 230.85 | |
9 | 230.85 | |||
9 | 230.85 | |||
03/03/2025 | 12:52:08.800 | 10 | 230.95 | |
10 | 230.95 | |||
10 | 230.95 | |||
03/03/2025 | 12:51:49.867 | 20 | 230.90 | |
20 | 230.90 | |||
20 | 230.90 | |||
03/03/2025 | 12:51:45.766 | 24 | 230.85 | |
24 | 230.85 | |||
24 | 230.85 | |||
03/03/2025 | 12:51:43.518 | 1 | 230.95 | |
1 | 230.95 | |||
1 | 230.95 | |||
03/03/2025 | 12:51:18.687 | 16 | 230.85 | |
16 | 230.85 | |||
16 | 230.85 | |||
03/03/2025 | 12:51:14.529 | 43 | 230.85 | |
43 | 230.85 | |||
43 | 230.85 | |||
03/03/2025 | 12:50:57.237 | 21 | 230.95 | |
21 | 230.95 | |||
21 | 230.95 | |||
03/03/2025 | 12:50:11.714 | 15 | 230.85 | |
15 | 230.85 | |||
15 | 230.85 | |||
03/03/2025 | 12:49:33.356 | 10 | 230.85 | |
10 | 230.85 | |||
10 | 230.85 | |||
03/03/2025 | 12:48:44.728 | 2 | 230.95 | |
2 | 230.95 | |||
2 | 230.95 | |||
03/03/2025 | 12:47:11.785 | 10 | 230.90 | |
10 | 230.90 | |||
10 | 230.90 | |||
03/03/2025 | 12:47:04.566 | 20 | 230.90 | |
20 | 230.90 | |||
20 | 230.90 | |||
03/03/2025 | 12:46:47.336 | 12 | 230.90 | |
12 | 230.90 | |||
12 | 230.90 | |||
03/03/2025 | 12:45:44.742 | 7 | 231.00 | |
7 | 231.00 | |||
7 | 231.00 | |||
03/03/2025 | 12:45:15.151 | 36 | 230.85 | |
36 | 230.85 | |||
36 | 230.85 | |||
03/03/2025 | 12:45:09.569 | 3 | 230.85 | |
3 | 230.85 | |||
3 | 230.85 | |||
03/03/2025 | 12:44:55.923 | 1 | 230.85 | |
1 | 230.85 | |||
1 | 230.85 | |||
03/03/2025 | 12:43:50.820 | 10 | 230.85 | |
10 | 230.85 | |||
10 | 230.85 | |||
03/03/2025 | 12:43:41.533 | 15 | 231.00 | |
15 | 231.00 | |||
15 | 231.00 | |||
03/03/2025 | 12:43:06.572 | 9 | 230.85 | |
9 | 230.85 | |||
9 | 230.85 | |||
03/03/2025 | 12:41:43.481 | 3 | 230.90 | |
3 | 230.90 | |||
3 | 230.90 | |||
03/03/2025 | 12:41:39.558 | 3 | 231.05 | |
3 | 231.05 | |||
3 | 231.05 | |||
03/03/2025 | 12:41:32.058 | 20 | 231.05 | |
20 | 231.05 | |||
20 | 231.05 | |||
03/03/2025 | 12:41:26.870 | 1 | 231.05 | |
1 | 231.05 | |||
1 | 231.05 | |||
03/03/2025 | 12:40:38.833 | 10 | 231.10 | |
10 | 231.10 | |||
10 | 231.10 | |||
03/03/2025 | 12:40:37.493 | 43 | 230.95 | |
43 | 230.95 | |||
43 | 230.95 | |||
03/03/2025 | 12:39:11.269 | 1 | 231.05 | |
1 | 231.05 | |||
1 | 231.05 | |||
03/03/2025 | 12:38:24.417 | 15 | 231.05 | |
15 | 231.05 | |||
15 | 231.05 | |||
03/03/2025 | 12:36:47.371 | 5 | 231.00 | |
5 | 231.00 | |||
5 | 231.00 | |||
03/03/2025 | 12:36:25.268 | 12 | 230.95 | |
12 | 230.95 | |||
12 | 230.95 | |||
03/03/2025 | 12:35:33.923 | 3 | 231.00 | |
3 | 231.00 | |||
3 | 231.00 | |||
03/03/2025 | 12:34:58.406 | 20 | 230.90 | |
20 | 230.90 | |||
20 | 230.90 | |||
03/03/2025 | 12:34:12.468 | 6 | 231.05 | |
6 | 231.05 | |||
6 | 231.05 | |||
03/03/2025 | 12:33:55.378 | 100 | 230.90 | |
100 | 230.90 | |||
100 | 230.90 | |||
03/03/2025 | 12:33:29.970 | 21 | 231.10 | |
21 | 231.10 | |||
21 | 231.10 | |||
03/03/2025 | 12:31:44.802 | 64 | 231.05 | |
64 | 231.05 | |||
64 | 231.05 | |||
03/03/2025 | 12:31:04.131 | 5 | 230.95 | |
5 | 230.95 | |||
5 | 230.95 | |||
03/03/2025 | 12:29:25.334 | 240 | 231.00 | |
240 | 231.00 | |||
240 | 231.00 | |||
03/03/2025 | 12:29:25.233 | 15 | 231.00 | |
15 | 231.00 | |||
2 | 231.00 | |||
13 | 231.00 | |||
03/03/2025 | 12:29:14.735 | 9 | 231.15 | |
9 | 231.15 | |||
9 | 231.15 | |||
03/03/2025 | 12:28:25.260 | 2 | 231.10 | |
2 | 231.10 | |||
2 | 231.10 | |||
03/03/2025 | 12:27:40.836 | 29 | 231.15 | |
29 | 231.15 | |||
29 | 231.15 | |||
03/03/2025 | 12:23:52.255 | 7 | 231.10 | |
7 | 231.10 | |||
7 | 231.10 | |||
03/03/2025 | 12:23:29.187 | 35 | 231.10 | |
35 | 231.10 | |||
35 | 231.10 | |||
03/03/2025 | 12:23:24.359 | 4 | 231.20 | |
4 | 231.20 | |||
4 | 231.20 | |||
03/03/2025 | 12:23:19.575 | 8 | 231.15 | |
8 | 231.15 | |||
8 | 231.15 | |||
03/03/2025 | 12:22:24.032 | 40 | 231.15 | |
40 | 231.15 | |||
40 | 231.15 | |||
03/03/2025 | 12:21:04.876 | 30 | 231.15 | |
30 | 231.15 | |||
30 | 231.15 | |||
03/03/2025 | 12:20:24.443 | 10 | 231.10 | |
10 | 231.10 | |||
10 | 231.10 | |||
03/03/2025 | 12:20:20.307 | 2 | 231.10 | |
2 | 231.10 | |||
2 | 231.10 | |||
03/03/2025 | 12:18:59.709 | 12 | 231.15 | |
12 | 231.15 | |||
12 | 231.15 | |||
03/03/2025 | 12:18:54.685 | 1 | 231.15 | |
1 | 231.15 | |||
1 | 231.15 | |||
03/03/2025 | 12:18:09.963 | 7 | 231.15 | |
7 | 231.15 | |||
7 | 231.15 | |||
03/03/2025 | 12:16:24.388 | 1 | 231.25 | |
1 | 231.25 | |||
1 | 231.25 | |||
03/03/2025 | 12:16:14.698 | 4 | 231.25 | |
4 | 231.25 | |||
4 | 231.25 | |||
03/03/2025 | 12:15:26.302 | 3 | 231.15 | |
3 | 231.15 | |||
3 | 231.15 | |||
03/03/2025 | 12:13:18.693 | 5 | 231.15 | |
5 | 231.15 | |||
5 | 231.15 | |||
03/03/2025 | 12:13:00.921 | 14 | 231.15 | |
14 | 231.15 | |||
14 | 231.15 | |||
03/03/2025 | 12:12:47.558 | 5 | 231.20 | |
5 | 231.20 | |||
5 | 231.20 | |||
03/03/2025 | 12:12:13.596 | 1 | 231.15 | |
1 | 231.15 | |||
1 | 231.15 | |||
03/03/2025 | 12:11:39.928 | 17 | 231.20 | |
17 | 231.20 | |||
17 | 231.20 | |||
03/03/2025 | 12:10:10.126 | 15 | 231.20 | |
15 | 231.20 | |||
15 | 231.20 | |||
03/03/2025 | 12:09:18.760 | 500 | 231.30 | |
500 | 231.30 | |||
500 | 231.30 | |||
03/03/2025 | 12:08:48.932 | 278 | 231.30 | |
278 | 231.30 | |||
278 | 231.30 | |||
03/03/2025 | 12:08:21.604 | 8 | 231.15 | |
8 | 231.15 | |||
8 | 231.15 | |||
03/03/2025 | 12:06:44.936 | 25 | 231.25 | |
25 | 231.25 | |||
25 | 231.25 | |||
03/03/2025 | 12:05:26.351 | 50 | 231.20 | |
50 | 231.20 | |||
50 | 231.20 | |||
03/03/2025 | 12:03:43.662 | 5 | 231.20 | |
5 | 231.20 | |||
5 | 231.20 | |||
03/03/2025 | 12:01:17.602 | 500 | 231.30 | |
500 | 231.30 | |||
500 | 231.30 | |||
03/03/2025 | 11:59:38.909 | 1 | 231.30 | |
1 | 231.30 | |||
1 | 231.30 | |||
03/03/2025 | 11:58:52.986 | 108 | 231.30 | |
108 | 231.30 | |||
108 | 231.30 | |||
03/03/2025 | 11:58:25.694 | 80 | 231.20 | |
80 | 231.20 | |||
80 | 231.20 | |||
03/03/2025 | 11:58:22.417 | 5 | 231.20 | |
5 | 231.20 | |||
5 | 231.20 | |||
03/03/2025 | 11:55:23.086 | 10 | 231.20 | |
10 | 231.20 | |||
10 | 231.20 | |||
03/03/2025 | 11:55:19.505 | 10 | 231.20 | |
10 | 231.20 | |||
10 | 231.20 | |||
03/03/2025 | 11:55:08.711 | 18 | 231.25 | |
18 | 231.25 | |||
18 | 231.25 | |||
03/03/2025 | 11:54:16.556 | 10 | 231.25 | |
10 | 231.25 | |||
10 | 231.25 | |||
03/03/2025 | 11:53:56.995 | 9 | 231.40 | |
9 | 231.40 | |||
9 | 231.40 | |||
03/03/2025 | 11:53:56.475 | 5 | 231.40 | |
5 | 231.40 | |||
5 | 231.40 | |||
03/03/2025 | 11:53:20.386 | 2 | 231.30 | |
2 | 231.30 | |||
2 | 231.30 | |||
03/03/2025 | 11:53:15.261 | 10 | 231.20 | |
10 | 231.20 | |||
10 | 231.20 | |||
03/03/2025 | 11:53:08.326 | 28 | 231.20 | |
28 | 231.20 | |||
28 | 231.20 | |||
03/03/2025 | 11:52:43.325 | 1 | 231.40 | |
1 | 231.40 | |||
1 | 231.40 | |||
03/03/2025 | 11:52:31.956 | 3 | 231.30 | |
3 | 231.30 | |||
3 | 231.30 | |||
03/03/2025 | 11:51:35.704 | 1 | 231.40 | |
1 | 231.40 | |||
1 | 231.40 | |||
03/03/2025 | 11:50:45.445 | 25 | 231.35 | |
25 | 231.35 | |||
25 | 231.35 | |||
03/03/2025 | 11:47:21.759 | 100 | 231.35 | |
100 | 231.35 | |||
100 | 231.35 | |||
03/03/2025 | 11:46:13.081 | 25 | 231.35 | |
25 | 231.35 | |||
25 | 231.35 | |||
03/03/2025 | 11:45:32.114 | 8 | 231.45 | |
8 | 231.45 | |||
8 | 231.45 | |||
03/03/2025 | 11:44:09.750 | 50 | 231.35 | |
50 | 231.35 | |||
50 | 231.35 | |||
03/03/2025 | 11:43:38.373 | 5 | 231.35 | |
5 | 231.35 | |||
5 | 231.35 | |||
03/03/2025 | 11:41:57.121 | 1 | 231.35 | |
1 | 231.35 | |||
1 | 231.35 | |||
03/03/2025 | 11:41:22.990 | 21 | 231.25 | |
21 | 231.25 | |||
21 | 231.25 | |||
03/03/2025 | 11:41:05.535 | 9 | 231.30 | |
9 | 231.30 | |||
9 | 231.30 | |||
03/03/2025 | 11:40:06.842 | 10 | 231.30 | |
10 | 231.30 | |||
10 | 231.30 | |||
03/03/2025 | 11:38:11.131 | 20 | 231.45 | |
20 | 231.45 | |||
20 | 231.45 | |||
03/03/2025 | 11:37:19.163 | 3 | 231.30 | |
3 | 231.30 | |||
3 | 231.30 | |||
03/03/2025 | 11:37:16.444 | 15 | 231.30 | |
15 | 231.30 | |||
15 | 231.30 | |||
03/03/2025 | 11:34:59.389 | 90 | 231.20 | |
90 | 231.20 | |||
90 | 231.20 | |||
03/03/2025 | 11:34:56.001 | 85 | 231.30 | |
85 | 231.30 | |||
85 | 231.30 | |||
03/03/2025 | 11:32:31.505 | 5 | 231.15 | |
5 | 231.15 | |||
5 | 231.15 | |||
03/03/2025 | 11:32:09.365 | 20 | 231.15 | |
20 | 231.15 | |||
20 | 231.15 | |||
03/03/2025 | 11:31:46.608 | 1 | 231.25 | |
1 | 231.25 | |||
1 | 231.25 | |||
03/03/2025 | 11:31:31.487 | 7 | 231.20 | |
7 | 231.20 | |||
7 | 231.20 | |||
03/03/2025 | 11:30:58.624 | 100 | 231.20 | |
100 | 231.20 | |||
100 | 231.20 | |||
03/03/2025 | 11:30:35.605 | 100 | 231.25 | |
100 | 231.25 | |||
100 | 231.25 | |||
03/03/2025 | 11:30:14.146 | 1 | 231.25 | |
1 | 231.25 | |||
1 | 231.25 | |||
03/03/2025 | 11:30:13.806 | 15 | 231.25 | |
15 | 231.25 | |||
15 | 231.25 | |||
03/03/2025 | 11:29:37.968 | 1 | 231.25 | |
1 | 231.25 | |||
1 | 231.25 | |||
03/03/2025 | 11:28:34.503 | 10 | 231.30 | |
10 | 231.30 | |||
10 | 231.30 | |||
03/03/2025 | 11:27:53.816 | 9 | 231.25 | |
9 | 231.25 | |||
9 | 231.25 | |||
03/03/2025 | 11:25:15.015 | 239 | 231.25 | |
239 | 231.25 | |||
239 | 231.25 | |||
03/03/2025 | 11:23:44.632 | 6 | 231.25 | |
6 | 231.25 | |||
6 | 231.25 | |||
03/03/2025 | 11:23:34.095 | 2 | 231.25 | |
2 | 231.25 | |||
2 | 231.25 | |||
03/03/2025 | 11:23:20.063 | 5 | 231.25 | |
5 | 231.25 | |||
5 | 231.25 | |||
03/03/2025 | 11:22:30.122 | 25 | 231.30 | |
25 | 231.30 | |||
25 | 231.30 | |||
03/03/2025 | 11:20:43.753 | 4 | 231.20 | |
4 | 231.20 | |||
4 | 231.20 | |||
03/03/2025 | 11:20:40.857 | 4 | 231.25 | |
4 | 231.25 | |||
4 | 231.25 | |||
03/03/2025 | 11:20:30.625 | 2 | 231.25 | |
2 | 231.25 | |||
2 | 231.25 | |||
03/03/2025 | 11:18:56.487 | 5 | 231.30 | |
5 | 231.30 | |||
5 | 231.30 | |||
03/03/2025 | 11:18:38.991 | 200 | 231.30 | |
200 | 231.30 | |||
200 | 231.30 | |||
03/03/2025 | 11:18:35.970 | 200 | 231.30 | |
200 | 231.30 | |||
200 | 231.30 | |||
03/03/2025 | 11:17:23.508 | 26 | 231.25 | |
26 | 231.25 | |||
26 | 231.25 | |||
03/03/2025 | 11:17:01.305 | 10 | 231.30 | |
10 | 231.30 | |||
10 | 231.30 | |||
03/03/2025 | 11:15:39.846 | 20 | 231.30 | |
20 | 231.30 | |||
20 | 231.30 | |||
03/03/2025 | 11:15:01.326 | 49 | 231.30 | |
49 | 231.30 | |||
49 | 231.30 | |||
03/03/2025 | 11:10:43.444 | 1 | 231.40 | |
1 | 231.40 | |||
1 | 231.40 | |||
03/03/2025 | 11:10:23.793 | 1 | 231.30 | |
1 | 231.30 | |||
1 | 231.30 | |||
03/03/2025 | 11:10:19.437 | 10 | 231.30 | |
10 | 231.30 | |||
10 | 231.30 | |||
03/03/2025 | 11:09:58.081 | 20 | 231.30 | |
20 | 231.30 | |||
20 | 231.30 | |||
03/03/2025 | 11:08:44.771 | 8 | 231.40 | |
8 | 231.40 | |||
8 | 231.40 | |||
03/03/2025 | 11:08:39.328 | 12 | 231.40 | |
12 | 231.40 | |||
12 | 231.40 | |||
03/03/2025 | 11:08:00.654 | 8 | 231.45 | |
8 | 231.45 | |||
8 | 231.45 | |||
03/03/2025 | 11:07:46.401 | 5 | 231.40 | |
5 | 231.40 | |||
5 | 231.40 | |||
03/03/2025 | 11:06:54.156 | 60 | 231.35 | |
60 | 231.35 | |||
60 | 231.35 | |||
03/03/2025 | 11:06:20.363 | 5 | 231.45 | |
5 | 231.45 | |||
5 | 231.45 | |||
03/03/2025 | 11:05:57.224 | 20 | 231.30 | |
20 | 231.30 | |||
20 | 231.30 | |||
03/03/2025 | 11:05:09.348 | 5 | 231.45 | |
5 | 231.45 | |||
5 | 231.45 | |||
03/03/2025 | 11:03:18.668 | 1 | 231.40 | |
1 | 231.40 | |||
1 | 231.40 | |||
03/03/2025 | 11:02:57.201 | 173 | 231.45 | |
173 | 231.45 | |||
173 | 231.45 | |||
03/03/2025 | 11:02:55.702 | 5 | 231.40 | |
5 | 231.40 | |||
5 | 231.40 | |||
03/03/2025 | 11:02:49.009 | 1 | 231.45 | |
1 | 231.45 | |||
1 | 231.45 | |||
03/03/2025 | 11:00:56.286 | 10 | 231.60 | |
10 | 231.60 | |||
10 | 231.60 | |||
03/03/2025 | 10:59:58.794 | 87 | 231.70 | |
87 | 231.70 | |||
87 | 231.70 | |||
03/03/2025 | 10:59:02.257 | 10 | 231.70 | |
10 | 231.70 | |||
10 | 231.70 | |||
03/03/2025 | 10:58:59.926 | 1 | 231.70 | |
1 | 231.70 | |||
1 | 231.70 | |||
03/03/2025 | 10:58:49.238 | 40 | 231.70 | |
40 | 231.70 | |||
40 | 231.70 | |||
03/03/2025 | 10:58:49.095 | 5 | 231.75 | |
5 | 231.75 | |||
5 | 231.75 | |||
03/03/2025 | 10:58:18.848 | 1 | 231.65 | |
1 | 231.65 | |||
1 | 231.65 | |||
03/03/2025 | 10:57:35.338 | 60 | 231.65 | |
60 | 231.65 | |||
60 | 231.65 | |||
03/03/2025 | 10:57:18.901 | 100 | 231.75 | |
100 | 231.75 | |||
100 | 231.75 | |||
03/03/2025 | 10:56:45.397 | 34 | 231.75 | |
34 | 231.75 | |||
34 | 231.75 | |||
03/03/2025 | 10:56:44.121 | 2 | 231.70 | |
2 | 231.70 | |||
2 | 231.70 | |||
03/03/2025 | 10:56:35.319 | 53 | 231.70 | |
53 | 231.70 | |||
53 | 231.70 | |||
03/03/2025 | 10:55:08.633 | 9 | 231.85 | |
9 | 231.85 | |||
9 | 231.85 | |||
03/03/2025 | 10:53:06.620 | 2 | 232.05 | |
2 | 232.05 | |||
2 | 232.05 | |||
03/03/2025 | 10:52:18.614 | 10 | 232.05 | |
10 | 232.05 | |||
10 | 232.05 | |||
03/03/2025 | 10:51:51.993 | 28 | 232.10 | |
28 | 232.10 | |||
28 | 232.10 | |||
03/03/2025 | 10:51:49.254 | 100 | 232.05 | |
100 | 232.05 | |||
100 | 232.05 | |||
03/03/2025 | 10:51:45.868 | 160 | 232.10 | |
160 | 232.10 | |||
160 | 232.10 | |||
03/03/2025 | 10:51:43.932 | 4 | 232.00 | |
4 | 232.00 | |||
4 | 232.00 | |||
03/03/2025 | 10:51:26.373 | 50 | 232.00 | |
50 | 232.00 | |||
50 | 232.00 | |||
03/03/2025 | 10:50:41.392 | 10 | 232.05 | |
10 | 232.05 | |||
10 | 232.05 | |||
03/03/2025 | 10:50:14.477 | 2 | 232.05 | |
2 | 232.05 | |||
2 | 232.05 | |||
03/03/2025 | 10:49:03.363 | 5 | 232.15 | |
5 | 232.15 | |||
5 | 232.15 | |||
03/03/2025 | 10:48:56.581 | 1 | 232.05 | |
1 | 232.05 | |||
1 | 232.05 | |||
03/03/2025 | 10:48:36.249 | 10 | 232.10 | |
10 | 232.10 | |||
10 | 232.10 | |||
03/03/2025 | 10:48:07.748 | 5 | 232.00 | |
5 | 232.00 | |||
5 | 232.00 | |||
03/03/2025 | 10:47:48.119 | 58 | 232.00 | |
58 | 232.00 | |||
58 | 232.00 | |||
03/03/2025 | 10:47:28.182 | 200 | 232.05 | |
200 | 232.05 | |||
200 | 232.05 | |||
03/03/2025 | 10:46:37.491 | 25 | 232.00 | |
10 | 232.00 | |||
15 | 232.00 | |||
25 | 232.00 | |||
03/03/2025 | 10:46:23.116 | 1 | 232.00 | |
1 | 232.00 | |||
1 | 232.00 | |||
03/03/2025 | 10:45:01.327 | 15 | 232.00 | |
15 | 232.00 | |||
15 | 232.00 | |||
03/03/2025 | 10:44:53.690 | 13 | 232.05 | |
13 | 232.05 | |||
13 | 232.05 | |||
03/03/2025 | 10:44:34.611 | 10 | 231.95 | |
10 | 231.95 | |||
10 | 231.95 | |||
03/03/2025 | 10:44:18.058 | 25 | 231.95 | |
25 | 231.95 | |||
25 | 231.95 | |||
03/03/2025 | 10:43:50.907 | 100 | 231.95 | |
100 | 231.95 | |||
100 | 231.95 | |||
03/03/2025 | 10:43:24.046 | 5 | 232.05 | |
5 | 232.05 | |||
5 | 232.05 | |||
03/03/2025 | 10:42:42.243 | 9 | 232.00 | |
9 | 232.00 | |||
9 | 232.00 | |||
03/03/2025 | 10:42:13.602 | 1 | 232.05 | |
1 | 232.05 | |||
1 | 232.05 | |||
03/03/2025 | 10:41:55.759 | 1 | 232.20 | |
1 | 232.20 | |||
1 | 232.20 | |||
03/03/2025 | 10:41:51.990 | 8 | 232.20 | |
8 | 232.20 | |||
8 | 232.20 | |||
03/03/2025 | 10:39:56.380 | 22 | 232.20 | |
22 | 232.20 | |||
22 | 232.20 | |||
03/03/2025 | 10:38:44.297 | 100 | 232.15 | |
100 | 232.15 | |||
100 | 232.15 | |||
03/03/2025 | 10:38:42.971 | 60 | 232.20 | |
60 | 232.20 | |||
60 | 232.20 | |||
03/03/2025 | 10:38:19.522 | 8 | 232.20 | |
8 | 232.20 | |||
8 | 232.20 | |||
03/03/2025 | 10:38:17.489 | 28 | 232.15 | |
28 | 232.15 | |||
28 | 232.15 | |||
03/03/2025 | 10:37:56.325 | 3 | 232.15 | |
3 | 232.15 | |||
3 | 232.15 | |||
03/03/2025 | 10:37:47.055 | 3 | 232.10 | |
3 | 232.10 | |||
3 | 232.10 | |||
03/03/2025 | 10:37:13.349 | 3 | 232.05 | |
3 | 232.05 | |||
3 | 232.05 | |||
03/03/2025 | 10:37:08.571 | 1 | 232.20 | |
1 | 232.20 | |||
1 | 232.20 | |||
03/03/2025 | 10:37:00.772 | 1 | 232.20 | |
1 | 232.20 | |||
1 | 232.20 | |||
03/03/2025 | 10:36:52.026 | 4 | 232.05 | |
4 | 232.05 | |||
4 | 232.05 | |||
03/03/2025 | 10:35:31.826 | 1 | 232.10 | |
1 | 232.10 | |||
1 | 232.10 | |||
03/03/2025 | 10:34:50.476 | 75 | 232.10 | |
75 | 232.10 | |||
75 | 232.10 | |||
03/03/2025 | 10:33:31.903 | 50 | 232.10 | |
50 | 232.10 | |||
50 | 232.10 | |||
03/03/2025 | 10:32:36.281 | 30 | 232.15 | |
30 | 232.15 | |||
30 | 232.15 | |||
03/03/2025 | 10:32:03.389 | 1 | 232.25 | |
1 | 232.25 | |||
1 | 232.25 | |||
03/03/2025 | 10:31:32.684 | 1 | 232.25 | |
1 | 232.25 | |||
1 | 232.25 | |||
03/03/2025 | 10:30:32.384 | 50 | 232.15 | |
50 | 232.15 | |||
50 | 232.15 | |||
03/03/2025 | 10:30:20.530 | 10 | 232.15 | |
10 | 232.15 | |||
10 | 232.15 | |||
03/03/2025 | 10:29:53.518 | 2 | 232.25 | |
2 | 232.25 | |||
2 | 232.25 | |||
03/03/2025 | 10:29:43.303 | 1 | 232.25 | |
1 | 232.25 | |||
1 | 232.25 | |||
03/03/2025 | 10:29:36.863 | 1 | 232.15 | |
1 | 232.15 | |||
1 | 232.15 | |||
03/03/2025 | 10:29:24.064 | 5 | 232.15 | |
5 | 232.15 | |||
5 | 232.15 | |||
03/03/2025 | 10:29:00.699 | 4 | 232.15 | |
4 | 232.15 | |||
4 | 232.15 | |||
03/03/2025 | 10:28:03.528 | 4 | 232.25 | |
4 | 232.25 | |||
4 | 232.25 | |||
03/03/2025 | 10:27:43.017 | 4 | 232.10 | |
4 | 232.10 | |||
4 | 232.10 | |||
03/03/2025 | 10:27:32.778 | 2 | 232.15 | |
2 | 232.15 | |||
2 | 232.15 | |||
03/03/2025 | 10:27:23.656 | 1 | 232.15 | |
1 | 232.15 | |||
1 | 232.15 | |||
03/03/2025 | 10:26:04.167 | 1 | 232.15 | |
1 | 232.15 | |||
1 | 232.15 | |||
03/03/2025 | 10:25:38.114 | 1 | 232.30 | |
1 | 232.30 | |||
1 | 232.30 | |||
03/03/2025 | 10:25:36.303 | 1 | 232.20 | |
1 | 232.20 | |||
1 | 232.20 | |||
03/03/2025 | 10:25:34.974 | 60 | 232.20 | |
60 | 232.20 | |||
60 | 232.20 | |||
03/03/2025 | 10:25:10.544 | 12 | 232.15 | |
12 | 232.15 | |||
12 | 232.15 | |||
03/03/2025 | 10:24:57.898 | 10 | 232.15 | |
10 | 232.15 | |||
10 | 232.15 | |||
03/03/2025 | 10:24:18.624 | 15 | 232.10 | |
15 | 232.10 | |||
15 | 232.10 | |||
03/03/2025 | 10:24:18.419 | 9 | 232.05 | |
9 | 232.05 | |||
9 | 232.05 | |||
03/03/2025 | 10:23:39.704 | 85 | 232.05 | |
85 | 232.05 | |||
85 | 232.05 | |||
03/03/2025 | 10:23:30.267 | 5 | 232.05 | |
5 | 232.05 | |||
5 | 232.05 | |||
03/03/2025 | 10:22:43.400 | 3 | 232.05 | |
3 | 232.05 | |||
3 | 232.05 | |||
03/03/2025 | 10:22:36.456 | 1 | 232.10 | |
1 | 232.10 | |||
1 | 232.10 | |||
03/03/2025 | 10:22:14.520 | 200 | 232.00 | |
200 | 232.00 | |||
200 | 232.00 | |||
03/03/2025 | 10:21:35.856 | 9 | 232.00 | |
9 | 232.00 | |||
9 | 232.00 | |||
03/03/2025 | 10:21:04.133 | 20 | 231.95 | |
20 | 231.95 | |||
20 | 231.95 | |||
03/03/2025 | 10:20:35.401 | 22 | 232.00 | |
22 | 232.00 | |||
21 | 232.00 | |||
1 | 232.00 | |||
03/03/2025 | 10:19:37.873 | 6 | 231.90 | |
6 | 231.90 | |||
6 | 231.90 | |||
03/03/2025 | 10:19:29.461 | 50 | 231.90 | |
50 | 231.90 | |||
50 | 231.90 | |||
03/03/2025 | 10:18:21.192 | 4 | 231.80 | |
4 | 231.80 | |||
4 | 231.80 | |||
03/03/2025 | 10:18:16.554 | 3 | 231.75 | |
3 | 231.75 | |||
3 | 231.75 | |||
03/03/2025 | 10:17:31.486 | 5 | 231.75 | |
5 | 231.75 | |||
5 | 231.75 | |||
03/03/2025 | 10:16:40.633 | 53 | 231.70 | |
53 | 231.70 | |||
53 | 231.70 | |||
03/03/2025 | 10:16:18.330 | 220 | 231.80 | |
220 | 231.80 | |||
220 | 231.80 | |||
03/03/2025 | 10:16:00.055 | 220 | 231.90 | |
220 | 231.90 | |||
220 | 231.90 | |||
03/03/2025 | 10:14:20.387 | 10 | 232.00 | |
10 | 232.00 | |||
10 | 232.00 | |||
03/03/2025 | 10:14:10.005 | 16 | 231.80 | |
16 | 231.80 | |||
16 | 231.80 | |||
03/03/2025 | 10:13:35.392 | 2 | 231.75 | |
2 | 231.75 | |||
2 | 231.75 | |||
03/03/2025 | 10:13:11.452 | 405 | 231.80 | |
405 | 231.80 | |||
405 | 231.80 | |||
03/03/2025 | 10:12:58.547 | 40 | 231.85 | |
40 | 231.85 | |||
40 | 231.85 | |||
03/03/2025 | 10:12:41.517 | 1 | 231.95 | |
1 | 231.95 | |||
1 | 231.95 | |||
03/03/2025 | 10:11:03.335 | 1 | 231.85 | |
1 | 231.85 | |||
1 | 231.85 | |||
03/03/2025 | 10:10:31.926 | 30 | 231.85 | |
30 | 231.85 | |||
30 | 231.85 | |||
03/03/2025 | 10:10:23.020 | 70 | 232.05 | |
70 | 232.05 | |||
70 | 232.05 | |||
03/03/2025 | 10:09:45.234 | 2 | 231.85 | |
2 | 231.85 | |||
2 | 231.85 | |||
03/03/2025 | 10:09:36.771 | 4 | 231.85 | |
4 | 231.85 | |||
4 | 231.85 | |||
03/03/2025 | 10:09:33.448 | 4 | 231.85 | |
4 | 231.85 | |||
4 | 231.85 | |||
03/03/2025 | 10:08:58.821 | 1 | 232.00 | |
1 | 232.00 | |||
1 | 232.00 | |||
03/03/2025 | 10:08:49.321 | 20 | 231.85 | |
20 | 231.85 | |||
20 | 231.85 | |||
03/03/2025 | 10:08:41.347 | 1 | 231.85 | |
1 | 231.85 | |||
1 | 231.85 | |||
03/03/2025 | 10:08:29.083 | 2 | 232.00 | |
2 | 232.00 | |||
2 | 232.00 |
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
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)
Top 5 Turnover
Realtime Quotes
Last Update:
03/03/2025 @ 14:03:18
Last Update:
03/03/2025 @ 14:03:18