Apple Inc.
- Information
- Last
- Buy
- Sell
339
276
227.20
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 04/03/2025 | 09:35:30.911 | 10 | 227.20 | |
| 10 | 227.20 | |||
| 10 | 227.20 | |||
| 04/03/2025 | 09:35:04.010 | 2 | 227.35 | |
| 2 | 227.35 | |||
| 2 | 227.35 | |||
| 04/03/2025 | 09:34:53.425 | 15 | 227.25 | |
| 15 | 227.25 | |||
| 15 | 227.25 | |||
| 04/03/2025 | 09:34:53.078 | 1 | 227.35 | |
| 1 | 227.35 | |||
| 1 | 227.35 | |||
| 04/03/2025 | 09:34:50.750 | 100 | 227.25 | |
| 100 | 227.25 | |||
| 100 | 227.25 | |||
| 04/03/2025 | 09:33:07.827 | 2 | 227.35 | |
| 2 | 227.35 | |||
| 2 | 227.35 | |||
| 04/03/2025 | 09:33:06.597 | 3 | 227.15 | |
| 3 | 227.15 | |||
| 3 | 227.15 | |||
| 04/03/2025 | 09:32:40.815 | 180 | 227.15 | |
| 180 | 227.15 | |||
| 180 | 227.15 | |||
| 04/03/2025 | 09:32:21.973 | 35 | 227.30 | |
| 35 | 227.30 | |||
| 35 | 227.30 | |||
| 04/03/2025 | 09:32:17.873 | 500 | 227.30 | |
| 500 | 227.30 | |||
| 300 | 227.30 | |||
| 200 | 227.30 | |||
| 04/03/2025 | 09:31:22.003 | 14 | 227.05 | |
| 14 | 227.05 | |||
| 14 | 227.05 | |||
| 04/03/2025 | 09:31:09.711 | 1 | 227.30 | |
| 1 | 227.30 | |||
| 1 | 227.30 | |||
| 04/03/2025 | 09:31:03.462 | 19 | 227.35 | |
| 19 | 227.35 | |||
| 19 | 227.35 | |||
| 04/03/2025 | 09:31:03.091 | 12 | 227.05 | |
| 12 | 227.05 | |||
| 12 | 227.05 | |||
| 04/03/2025 | 09:30:53.891 | 13 | 227.05 | |
| 13 | 227.05 | |||
| 13 | 227.05 | |||
| 04/03/2025 | 09:30:13.544 | 3 | 227.05 | |
| 3 | 227.05 | |||
| 3 | 227.05 | |||
| 04/03/2025 | 09:30:07.584 | 32 | 227.30 | |
| 32 | 227.30 | |||
| 32 | 227.30 | |||
| 04/03/2025 | 09:30:03.473 | 1 | 227.25 | |
| 1 | 227.25 | |||
| 1 | 227.25 | |||
| 04/03/2025 | 09:29:00.516 | 22 | 227.30 | |
| 22 | 227.30 | |||
| 22 | 227.30 | |||
| 04/03/2025 | 09:28:26.964 | 14 | 227.10 | |
| 14 | 227.10 | |||
| 14 | 227.10 | |||
| 04/03/2025 | 09:27:21.590 | 3 | 227.10 | |
| 3 | 227.10 | |||
| 3 | 227.10 | |||
| 04/03/2025 | 09:27:21.154 | 1 | 227.10 | |
| 1 | 227.10 | |||
| 1 | 227.10 | |||
| 04/03/2025 | 09:25:52.330 | 55 | 227.15 | |
| 55 | 227.15 | |||
| 55 | 227.15 | |||
| 04/03/2025 | 09:25:19.392 | 14 | 227.15 | |
| 14 | 227.15 | |||
| 14 | 227.15 | |||
| 04/03/2025 | 09:25:17.135 | 4 | 227.10 | |
| 4 | 227.10 | |||
| 4 | 227.10 | |||
| 04/03/2025 | 09:24:58.300 | 9 | 227.30 | |
| 9 | 227.30 | |||
| 9 | 227.30 | |||
| 04/03/2025 | 09:24:54.480 | 140 | 227.15 | |
| 140 | 227.15 | |||
| 140 | 227.15 | |||
| 04/03/2025 | 09:24:05.192 | 20 | 227.30 | |
| 20 | 227.30 | |||
| 20 | 227.30 | |||
| 04/03/2025 | 09:23:57.227 | 3 | 227.30 | |
| 3 | 227.30 | |||
| 3 | 227.30 | |||
| 04/03/2025 | 09:23:37.459 | 5 | 227.30 | |
| 5 | 227.30 | |||
| 5 | 227.30 | |||
| 04/03/2025 | 09:23:14.244 | 8 | 227.30 | |
| 8 | 227.30 | |||
| 8 | 227.30 | |||
| 04/03/2025 | 09:22:40.806 | 50 | 227.45 | |
| 50 | 227.45 | |||
| 50 | 227.45 | |||
| 04/03/2025 | 09:22:33.765 | 4 | 227.30 | |
| 4 | 227.30 | |||
| 4 | 227.30 | |||
| 04/03/2025 | 09:22:25.760 | 10 | 227.30 | |
| 10 | 227.30 | |||
| 10 | 227.30 | |||
| 04/03/2025 | 09:22:10.501 | 2 | 227.35 | |
| 2 | 227.35 | |||
| 2 | 227.35 | |||
| 04/03/2025 | 09:22:03.683 | 1 | 227.30 | |
| 1 | 227.30 | |||
| 1 | 227.30 | |||
| 04/03/2025 | 09:22:00.851 | 100 | 227.30 | |
| 100 | 227.30 | |||
| 100 | 227.30 | |||
| 04/03/2025 | 09:20:01.160 | 200 | 227.35 | |
| 200 | 227.35 | |||
| 200 | 227.35 | |||
| 04/03/2025 | 09:19:50.685 | 3 | 227.35 | |
| 3 | 227.35 | |||
| 3 | 227.35 | |||
| 04/03/2025 | 09:19:13.847 | 1 | 227.25 | |
| 1 | 227.25 | |||
| 1 | 227.25 | |||
| 04/03/2025 | 09:19:08.125 | 1 | 227.25 | |
| 1 | 227.25 | |||
| 1 | 227.25 | |||
| 04/03/2025 | 09:18:51.936 | 200 | 227.35 | |
| 200 | 227.35 | |||
| 200 | 227.35 | |||
| 04/03/2025 | 09:18:44.693 | 4 | 227.35 | |
| 4 | 227.35 | |||
| 4 | 227.35 | |||
| 04/03/2025 | 09:18:37.985 | 8 | 227.25 | |
| 8 | 227.25 | |||
| 8 | 227.25 | |||
| 04/03/2025 | 09:18:34.736 | 4 | 227.35 | |
| 4 | 227.35 | |||
| 4 | 227.35 | |||
| 04/03/2025 | 09:18:30.071 | 5 | 227.25 | |
| 5 | 227.25 | |||
| 5 | 227.25 | |||
| 04/03/2025 | 09:18:22.704 | 1 | 227.35 | |
| 1 | 227.35 | |||
| 1 | 227.35 | |||
| 04/03/2025 | 09:18:19.963 | 4 | 227.35 | |
| 4 | 227.35 | |||
| 4 | 227.35 | |||
| 04/03/2025 | 09:18:18.074 | 13 | 227.25 | |
| 13 | 227.25 | |||
| 13 | 227.25 | |||
| 04/03/2025 | 09:18:12.430 | 200 | 227.35 | |
| 200 | 227.35 | |||
| 200 | 227.35 | |||
| 04/03/2025 | 09:18:07.394 | 75 | 227.25 | |
| 75 | 227.25 | |||
| 75 | 227.25 | |||
| 04/03/2025 | 09:18:04.655 | 30 | 227.35 | |
| 30 | 227.35 | |||
| 30 | 227.35 | |||
| 04/03/2025 | 09:18:03.373 | 4 | 227.35 | |
| 4 | 227.35 | |||
| 4 | 227.35 | |||
| 04/03/2025 | 09:17:35.072 | 30 | 227.25 | |
| 30 | 227.25 | |||
| 30 | 227.25 | |||
| 04/03/2025 | 09:17:35.024 | 4 | 227.35 | |
| 4 | 227.35 | |||
| 4 | 227.35 | |||
| 04/03/2025 | 09:17:09.045 | 5 | 227.25 | |
| 5 | 227.25 | |||
| 5 | 227.25 | |||
| 04/03/2025 | 09:16:48.084 | 100 | 227.25 | |
| 100 | 227.25 | |||
| 100 | 227.25 | |||
| 04/03/2025 | 09:16:37.680 | 3 | 227.20 | |
| 3 | 227.20 | |||
| 3 | 227.20 | |||
| 04/03/2025 | 09:16:13.104 | 100 | 227.40 | |
| 100 | 227.40 | |||
| 100 | 227.40 | |||
| 04/03/2025 | 09:16:06.673 | 200 | 227.40 | |
| 200 | 227.40 | |||
| 200 | 227.40 | |||
| 04/03/2025 | 09:15:47.285 | 200 | 227.45 | |
| 200 | 227.45 | |||
| 200 | 227.45 | |||
| 04/03/2025 | 09:15:17.878 | 1 | 227.25 | |
| 1 | 227.25 | |||
| 1 | 227.25 | |||
| 04/03/2025 | 09:14:43.688 | 14 | 227.25 | |
| 14 | 227.25 | |||
| 14 | 227.25 | |||
| 04/03/2025 | 09:14:30.485 | 40 | 227.25 | |
| 40 | 227.25 | |||
| 40 | 227.25 | |||
| 04/03/2025 | 09:14:02.731 | 83 | 227.45 | |
| 83 | 227.45 | |||
| 83 | 227.45 | |||
| 04/03/2025 | 09:14:01.958 | 2 | 227.45 | |
| 2 | 227.45 | |||
| 2 | 227.45 | |||
| 04/03/2025 | 09:13:21.325 | 100 | 227.45 | |
| 100 | 227.45 | |||
| 100 | 227.45 | |||
| 04/03/2025 | 09:13:19.418 | 200 | 227.45 | |
| 200 | 227.45 | |||
| 200 | 227.45 | |||
| 04/03/2025 | 09:13:01.369 | 103 | 227.35 | |
| 103 | 227.35 | |||
| 103 | 227.35 | |||
| 04/03/2025 | 09:12:51.008 | 32 | 227.35 | |
| 32 | 227.35 | |||
| 32 | 227.35 | |||
| 04/03/2025 | 09:11:46.676 | 200 | 227.55 | |
| 200 | 227.55 | |||
| 200 | 227.55 | |||
| 04/03/2025 | 09:11:21.356 | 200 | 227.55 | |
| 200 | 227.55 | |||
| 200 | 227.55 | |||
| 04/03/2025 | 09:10:22.291 | 20 | 227.50 | |
| 20 | 227.50 | |||
| 20 | 227.50 | |||
| 04/03/2025 | 09:09:57.235 | 50 | 227.50 | |
| 50 | 227.50 | |||
| 50 | 227.50 | |||
| 04/03/2025 | 09:09:48.808 | 35 | 227.50 | |
| 27 | 227.50 | |||
| 8 | 227.50 | |||
| 35 | 227.50 | |||
| 04/03/2025 | 09:09:44.765 | 131 | 227.30 | |
| 131 | 227.30 | |||
| 131 | 227.30 | |||
| 04/03/2025 | 09:08:01.988 | 200 | 227.00 | |
| 200 | 227.00 | |||
| 200 | 227.00 | |||
| 04/03/2025 | 09:08:00.886 | 200 | 227.00 | |
| 200 | 227.00 | |||
| 200 | 227.00 | |||
| 04/03/2025 | 09:07:55.561 | 16 | 227.00 | |
| 16 | 227.00 | |||
| 16 | 227.00 | |||
| 04/03/2025 | 09:07:54.856 | 4 | 227.00 | |
| 4 | 227.00 | |||
| 4 | 227.00 | |||
| 04/03/2025 | 09:07:35.017 | 2 | 226.70 | |
| 2 | 226.70 | |||
| 2 | 226.70 | |||
| 04/03/2025 | 09:07:17.260 | 1 | 227.00 | |
| 1 | 227.00 | |||
| 1 | 227.00 | |||
| 04/03/2025 | 09:07:08.895 | 60 | 226.70 | |
| 60 | 226.70 | |||
| 60 | 226.70 | |||
| 04/03/2025 | 09:07:00.949 | 5 | 226.70 | |
| 5 | 226.70 | |||
| 5 | 226.70 | |||
| 04/03/2025 | 09:06:51.640 | 100 | 226.70 | |
| 100 | 226.70 | |||
| 100 | 226.70 | |||
| 04/03/2025 | 09:06:47.773 | 10 | 226.70 | |
| 10 | 226.70 | |||
| 10 | 226.70 | |||
| 04/03/2025 | 09:05:05.080 | 5 | 226.70 | |
| 5 | 226.70 | |||
| 5 | 226.70 | |||
| 04/03/2025 | 09:04:48.619 | 50 | 226.70 | |
| 50 | 226.70 | |||
| 50 | 226.70 | |||
| 04/03/2025 | 09:04:34.658 | 9 | 226.95 | |
| 9 | 226.95 | |||
| 9 | 226.95 | |||
| 04/03/2025 | 09:03:51.615 | 40 | 226.70 | |
| 40 | 226.70 | |||
| 40 | 226.70 | |||
| 04/03/2025 | 09:03:51.203 | 9 | 226.70 | |
| 9 | 226.70 | |||
| 9 | 226.70 | |||
| 04/03/2025 | 09:03:48.699 | 1 | 226.95 | |
| 1 | 226.95 | |||
| 1 | 226.95 | |||
| 04/03/2025 | 09:03:32.549 | 25 | 226.70 | |
| 25 | 226.70 | |||
| 25 | 226.70 | |||
| 04/03/2025 | 09:03:09.449 | 1 | 226.70 | |
| 1 | 226.70 | |||
| 1 | 226.70 | |||
| 04/03/2025 | 09:02:39.183 | 1 | 227.00 | |
| 1 | 227.00 | |||
| 1 | 227.00 | |||
| 04/03/2025 | 09:02:19.152 | 10 | 227.00 | |
| 10 | 227.00 | |||
| 10 | 227.00 | |||
| 04/03/2025 | 09:02:19.035 | 25 | 226.70 | |
| 25 | 226.70 | |||
| 25 | 226.70 | |||
| 04/03/2025 | 09:02:14.323 | 60 | 227.00 | |
| 60 | 227.00 | |||
| 60 | 227.00 | |||
| 04/03/2025 | 09:02:10.099 | 20 | 227.00 | |
| 20 | 227.00 | |||
| 20 | 227.00 | |||
| 04/03/2025 | 09:02:09.392 | 199 | 227.00 | |
| 199 | 227.00 | |||
| 199 | 227.00 | |||
| 04/03/2025 | 09:02:04.768 | 16 | 227.00 | |
| 16 | 227.00 | |||
| 16 | 227.00 | |||
| 04/03/2025 | 09:02:00.745 | 4 | 227.00 | |
| 4 | 227.00 | |||
| 4 | 227.00 | |||
| 04/03/2025 | 09:02:00.326 | 3 | 226.70 | |
| 3 | 226.70 | |||
| 3 | 226.70 | |||
| 04/03/2025 | 09:01:29.555 | 200 | 227.00 | |
| 200 | 227.00 | |||
| 200 | 227.00 | |||
| 04/03/2025 | 09:01:29.307 | 154 | 227.00 | |
| 154 | 227.00 | |||
| 154 | 227.00 | |||
| 04/03/2025 | 09:01:24.685 | 20 | 227.00 | |
| 20 | 227.00 | |||
| 20 | 227.00 | |||
| 04/03/2025 | 09:01:11.551 | 1 | 226.70 | |
| 1 | 226.70 | |||
| 1 | 226.70 | |||
| 04/03/2025 | 09:01:03.278 | 1 | 227.00 | |
| 1 | 227.00 | |||
| 1 | 227.00 | |||
| 04/03/2025 | 09:00:54.816 | 6 | 226.70 | |
| 6 | 226.70 | |||
| 6 | 226.70 | |||
| 04/03/2025 | 09:00:41.777 | 10 | 226.70 | |
| 10 | 226.70 | |||
| 10 | 226.70 | |||
| 04/03/2025 | 09:00:33.884 | 3 | 227.00 | |
| 3 | 227.00 | |||
| 3 | 227.00 | |||
| 04/03/2025 | 08:58:55.407 | 15 | 226.50 | |
| 15 | 226.50 | |||
| 15 | 226.50 | |||
| 04/03/2025 | 08:58:44.320 | 25 | 226.50 | |
| 25 | 226.50 | |||
| 25 | 226.50 | |||
| 04/03/2025 | 08:58:30.164 | 3 | 227.00 | |
| 3 | 227.00 | |||
| 3 | 227.00 | |||
| 04/03/2025 | 08:58:20.546 | 200 | 227.00 | |
| 200 | 227.00 | |||
| 200 | 227.00 | |||
| 04/03/2025 | 08:57:54.112 | 12 | 226.65 | |
| 12 | 226.65 | |||
| 12 | 226.65 | |||
| 04/03/2025 | 08:57:44.640 | 100 | 227.00 | |
| 100 | 227.00 | |||
| 100 | 227.00 | |||
| 04/03/2025 | 08:57:39.246 | 20 | 227.00 | |
| 20 | 227.00 | |||
| 20 | 227.00 | |||
| 04/03/2025 | 08:57:33.835 | 3 | 226.65 | |
| 3 | 226.65 | |||
| 3 | 226.65 | |||
| 04/03/2025 | 08:57:12.503 | 4 | 227.00 | |
| 4 | 227.00 | |||
| 4 | 227.00 | |||
| 04/03/2025 | 08:56:36.925 | 1 | 227.00 | |
| 1 | 227.00 | |||
| 1 | 227.00 | |||
| 04/03/2025 | 08:56:35.519 | 5 | 226.65 | |
| 5 | 226.65 | |||
| 5 | 226.65 | |||
| 04/03/2025 | 08:56:30.437 | 40 | 226.65 | |
| 40 | 226.65 | |||
| 40 | 226.65 | |||
| 04/03/2025 | 08:56:18.763 | 13 | 226.65 | |
| 13 | 226.65 | |||
| 13 | 226.65 | |||
| 04/03/2025 | 08:55:52.939 | 1 | 227.00 | |
| 1 | 227.00 | |||
| 1 | 227.00 | |||
| 04/03/2025 | 08:55:47.426 | 98 | 226.65 | |
| 40 | 226.65 | |||
| 98 | 226.65 | |||
| 58 | 226.65 | |||
| 04/03/2025 | 08:55:47.371 | 50 | 226.65 | |
| 50 | 226.65 | |||
| 50 | 226.65 | |||
| 04/03/2025 | 08:55:46.812 | 10 | 227.00 | |
| 10 | 227.00 | |||
| 10 | 227.00 | |||
| 04/03/2025 | 08:55:39.811 | 100 | 226.90 | |
| 100 | 226.90 | |||
| 100 | 226.90 | |||
| 04/03/2025 | 08:55:37.834 | 200 | 227.00 | |
| 200 | 227.00 | |||
| 200 | 227.00 | |||
| 04/03/2025 | 08:55:24.243 | 8 | 227.05 | |
| 8 | 227.05 | |||
| 8 | 227.05 | |||
| 04/03/2025 | 08:54:35.089 | 30 | 227.05 | |
| 30 | 227.05 | |||
| 30 | 227.05 | |||
| 04/03/2025 | 08:52:44.709 | 3 | 227.05 | |
| 3 | 227.05 | |||
| 3 | 227.05 | |||
| 04/03/2025 | 08:52:01.037 | 60 | 227.05 | |
| 60 | 227.05 | |||
| 60 | 227.05 | |||
| 04/03/2025 | 08:51:53.721 | 7 | 227.05 | |
| 7 | 227.05 | |||
| 7 | 227.05 | |||
| 04/03/2025 | 08:51:22.452 | 9 | 227.45 | |
| 9 | 227.45 | |||
| 9 | 227.45 | |||
| 04/03/2025 | 08:50:43.648 | 3 | 227.15 | |
| 3 | 227.15 | |||
| 3 | 227.15 | |||
| 04/03/2025 | 08:50:14.360 | 3 | 227.45 | |
| 3 | 227.45 | |||
| 3 | 227.45 | |||
| 04/03/2025 | 08:50:13.919 | 23 | 227.15 | |
| 23 | 227.15 | |||
| 23 | 227.15 | |||
| 04/03/2025 | 08:50:09.516 | 3 | 227.45 | |
| 3 | 227.45 | |||
| 3 | 227.45 | |||
| 04/03/2025 | 08:49:45.827 | 1 | 227.50 | |
| 1 | 227.50 | |||
| 1 | 227.50 | |||
| 04/03/2025 | 08:48:24.751 | 4 | 227.50 | |
| 4 | 227.50 | |||
| 4 | 227.50 | |||
| 04/03/2025 | 08:47:40.095 | 35 | 227.15 | |
| 35 | 227.15 | |||
| 35 | 227.15 | |||
| 04/03/2025 | 08:46:50.186 | 30 | 227.15 | |
| 30 | 227.15 | |||
| 30 | 227.15 | |||
| 04/03/2025 | 08:46:30.509 | 50 | 227.50 | |
| 50 | 227.50 | |||
| 50 | 227.50 | |||
| 04/03/2025 | 08:45:24.394 | 100 | 227.05 | |
| 100 | 227.05 | |||
| 100 | 227.05 | |||
| 04/03/2025 | 08:45:09.825 | 300 | 227.05 | |
| 300 | 227.05 | |||
| 300 | 227.05 | |||
| 04/03/2025 | 08:44:54.620 | 7 | 227.05 | |
| 7 | 227.05 | |||
| 7 | 227.05 | |||
| 04/03/2025 | 08:44:53.636 | 20 | 227.05 | |
| 20 | 227.05 | |||
| 20 | 227.05 | |||
| 04/03/2025 | 08:43:41.485 | 1 | 227.05 | |
| 1 | 227.05 | |||
| 1 | 227.05 | |||
| 04/03/2025 | 08:43:16.033 | 30 | 227.05 | |
| 30 | 227.05 | |||
| 30 | 227.05 | |||
| 04/03/2025 | 08:43:00.141 | 10 | 227.05 | |
| 10 | 227.05 | |||
| 10 | 227.05 | |||
| 04/03/2025 | 08:42:33.836 | 21 | 227.05 | |
| 21 | 227.05 | |||
| 21 | 227.05 | |||
| 04/03/2025 | 08:42:32.013 | 60 | 227.15 | |
| 60 | 227.15 | |||
| 60 | 227.15 | |||
| 04/03/2025 | 08:42:28.113 | 157 | 227.15 | |
| 157 | 227.15 | |||
| 157 | 227.15 | |||
| 04/03/2025 | 08:42:23.368 | 20 | 227.15 | |
| 20 | 227.15 | |||
| 20 | 227.15 | |||
| 04/03/2025 | 08:41:19.747 | 200 | 227.15 | |
| 200 | 227.15 | |||
| 200 | 227.15 | |||
| 04/03/2025 | 08:40:47.561 | 300 | 227.20 | |
| 300 | 227.20 | |||
| 300 | 227.20 | |||
| 04/03/2025 | 08:40:26.907 | 25 | 227.20 | |
| 25 | 227.20 | |||
| 25 | 227.20 | |||
| 04/03/2025 | 08:39:59.522 | 1 | 227.80 | |
| 1 | 227.80 | |||
| 1 | 227.80 | |||
| 04/03/2025 | 08:38:15.975 | 10 | 227.20 | |
| 10 | 227.20 | |||
| 10 | 227.20 | |||
| 04/03/2025 | 08:38:09.140 | 48 | 227.20 | |
| 48 | 227.20 | |||
| 48 | 227.20 | |||
| 04/03/2025 | 08:37:55.399 | 30 | 227.20 | |
| 30 | 227.20 | |||
| 30 | 227.20 | |||
| 04/03/2025 | 08:37:30.415 | 1 | 228.00 | |
| 1 | 228.00 | |||
| 1 | 228.00 | |||
| 04/03/2025 | 08:37:01.737 | 7 | 228.00 | |
| 7 | 228.00 | |||
| 7 | 228.00 | |||
| 04/03/2025 | 08:36:19.908 | 9 | 227.45 | |
| 9 | 227.45 | |||
| 9 | 227.45 | |||
| 04/03/2025 | 08:35:47.278 | 50 | 227.50 | |
| 50 | 227.50 | |||
| 50 | 227.50 | |||
| 04/03/2025 | 08:35:44.716 | 432 | 227.40 | |
| 432 | 227.40 | |||
| 432 | 227.40 | |||
| 04/03/2025 | 08:35:39.924 | 174 | 227.35 | |
| 174 | 227.35 | |||
| 174 | 227.35 | |||
| 04/03/2025 | 08:35:34.642 | 164 | 227.35 | |
| 164 | 227.35 | |||
| 164 | 227.35 | |||
| 04/03/2025 | 08:35:29.336 | 10 | 227.35 | |
| 10 | 227.35 | |||
| 10 | 227.35 | |||
| 04/03/2025 | 08:34:57.199 | 200 | 227.35 | |
| 200 | 227.35 | |||
| 200 | 227.35 | |||
| 04/03/2025 | 08:34:52.246 | 174 | 227.35 | |
| 174 | 227.35 | |||
| 174 | 227.35 | |||
| 04/03/2025 | 08:34:40.692 | 200 | 227.35 | |
| 200 | 227.35 | |||
| 200 | 227.35 | |||
| 04/03/2025 | 08:34:35.088 | 200 | 227.35 | |
| 200 | 227.35 | |||
| 200 | 227.35 | |||
| 04/03/2025 | 08:34:24.218 | 4 | 227.35 | |
| 4 | 227.35 | |||
| 4 | 227.35 | |||
| 04/03/2025 | 08:33:16.676 | 30 | 227.10 | |
| 30 | 227.10 | |||
| 30 | 227.10 | |||
| 04/03/2025 | 08:33:15.084 | 100 | 227.20 | |
| 100 | 227.20 | |||
| 100 | 227.20 | |||
| 04/03/2025 | 08:32:54.720 | 196 | 227.25 | |
| 196 | 227.25 | |||
| 196 | 227.25 | |||
| 04/03/2025 | 08:32:44.563 | 22 | 227.35 | |
| 22 | 227.35 | |||
| 22 | 227.35 | |||
| 04/03/2025 | 08:32:39.553 | 26 | 227.25 | |
| 26 | 227.25 | |||
| 26 | 227.25 | |||
| 04/03/2025 | 08:32:09.425 | 9 | 227.35 | |
| 9 | 227.35 | |||
| 9 | 227.35 | |||
| 04/03/2025 | 08:32:04.075 | 5 | 227.25 | |
| 5 | 227.25 | |||
| 5 | 227.25 | |||
| 04/03/2025 | 08:31:46.837 | 106 | 227.25 | |
| 106 | 227.25 | |||
| 106 | 227.25 | |||
| 04/03/2025 | 08:31:31.035 | 2 | 227.45 | |
| 2 | 227.45 | |||
| 2 | 227.45 | |||
| 04/03/2025 | 08:31:20.748 | 2 | 227.45 | |
| 2 | 227.45 | |||
| 2 | 227.45 | |||
| 04/03/2025 | 08:31:20.244 | 5 | 227.25 | |
| 5 | 227.25 | |||
| 5 | 227.25 | |||
| 04/03/2025 | 08:30:44.226 | 7 | 227.25 | |
| 7 | 227.25 | |||
| 7 | 227.25 | |||
| 04/03/2025 | 08:29:11.856 | 65 | 227.25 | |
| 65 | 227.25 | |||
| 65 | 227.25 | |||
| 04/03/2025 | 08:25:10.177 | 93 | 227.25 | |
| 93 | 227.25 | |||
| 93 | 227.25 | |||
| 04/03/2025 | 08:25:00.488 | 3 | 227.25 | |
| 3 | 227.25 | |||
| 3 | 227.25 | |||
| 04/03/2025 | 08:24:57.282 | 22 | 227.25 | |
| 22 | 227.25 | |||
| 22 | 227.25 | |||
| 04/03/2025 | 08:24:18.657 | 15 | 227.25 | |
| 15 | 227.25 | |||
| 15 | 227.25 | |||
| 04/03/2025 | 08:23:53.287 | 25 | 227.25 | |
| 25 | 227.25 | |||
| 25 | 227.25 | |||
| 04/03/2025 | 08:23:44.023 | 5 | 227.25 | |
| 5 | 227.25 | |||
| 5 | 227.25 | |||
| 04/03/2025 | 08:23:19.711 | 42 | 227.25 | |
| 42 | 227.25 | |||
| 42 | 227.25 | |||
| 04/03/2025 | 08:23:18.289 | 68 | 227.25 | |
| 68 | 227.25 | |||
| 68 | 227.25 | |||
| 04/03/2025 | 08:21:08.761 | 10 | 227.25 | |
| 10 | 227.25 | |||
| 10 | 227.25 | |||
| 04/03/2025 | 08:20:57.128 | 200 | 227.25 | |
| 200 | 227.25 | |||
| 200 | 227.25 | |||
| 04/03/2025 | 08:20:56.497 | 5 | 227.25 | |
| 5 | 227.25 | |||
| 5 | 227.25 | |||
| 04/03/2025 | 08:20:44.796 | 40 | 227.25 | |
| 40 | 227.25 | |||
| 40 | 227.25 | |||
| 04/03/2025 | 08:19:08.913 | 6 | 227.15 | |
| 6 | 227.15 | |||
| 6 | 227.15 | |||
| 04/03/2025 | 08:18:34.569 | 25 | 227.15 | |
| 25 | 227.15 | |||
| 25 | 227.15 | |||
| 04/03/2025 | 08:18:20.986 | 290 | 227.15 | |
| 290 | 227.15 | |||
| 290 | 227.15 | |||
| 04/03/2025 | 08:18:03.974 | 40 | 227.15 | |
| 40 | 227.15 | |||
| 40 | 227.15 | |||
| 04/03/2025 | 08:17:33.675 | 13 | 227.15 | |
| 13 | 227.15 | |||
| 13 | 227.15 | |||
| 04/03/2025 | 08:16:24.088 | 250 | 227.00 | |
| 250 | 227.00 | |||
| 250 | 227.00 | |||
| 04/03/2025 | 08:16:14.501 | 3 | 227.05 | |
| 3 | 227.05 | |||
| 3 | 227.05 | |||
| 04/03/2025 | 08:16:06.134 | 1 | 227.50 | |
| 1 | 227.50 | |||
| 1 | 227.50 | |||
| 04/03/2025 | 08:15:47.896 | 1 | 227.50 | |
| 1 | 227.50 | |||
| 1 | 227.50 | |||
| 04/03/2025 | 08:15:14.215 | 3 | 227.15 | |
| 3 | 227.15 | |||
| 3 | 227.15 | |||
| 04/03/2025 | 08:14:24.639 | 100 | 227.00 | |
| 100 | 227.00 | |||
| 100 | 227.00 | |||
| 04/03/2025 | 08:14:19.372 | 300 | 227.00 | |
| 300 | 227.00 | |||
| 300 | 227.00 | |||
| 04/03/2025 | 08:14:03.940 | 220 | 227.10 | |
| 8 | 227.10 | |||
| 3 | 227.10 | |||
| 209 | 227.10 | |||
| 220 | 227.10 | |||
| 04/03/2025 | 08:13:38.788 | 15 | 227.00 | |
| 4 | 227.00 | |||
| 7 | 227.00 | |||
| 15 | 227.00 | |||
| 4 | 227.00 | |||
| 04/03/2025 | 08:13:35.533 | 220 | 227.30 | |
| 220 | 227.30 | |||
| 220 | 227.30 | |||
| 04/03/2025 | 08:13:31.696 | 220 | 227.55 | |
| 220 | 227.55 | |||
| 220 | 227.55 | |||
| 04/03/2025 | 08:13:04.238 | 12 | 227.35 | |
| 12 | 227.35 | |||
| 12 | 227.35 | |||
| 04/03/2025 | 08:13:03.905 | 5 | 227.35 | |
| 5 | 227.35 | |||
| 5 | 227.35 | |||
| 04/03/2025 | 08:12:51.632 | 100 | 227.35 | |
| 100 | 227.35 | |||
| 100 | 227.35 | |||
| 04/03/2025 | 08:12:51.568 | 66 | 227.35 | |
| 66 | 227.35 | |||
| 66 | 227.35 | |||
| 04/03/2025 | 08:11:57.560 | 300 | 227.80 | |
| 300 | 227.80 | |||
| 300 | 227.80 | |||
| 04/03/2025 | 08:11:55.915 | 220 | 228.00 | |
| 220 | 228.00 | |||
| 220 | 228.00 | |||
| 04/03/2025 | 08:11:43.500 | 300 | 228.05 | |
| 300 | 228.05 | |||
| 300 | 228.05 | |||
| 04/03/2025 | 08:10:48.790 | 5 | 228.30 | |
| 5 | 228.30 | |||
| 5 | 228.30 | |||
| 04/03/2025 | 08:10:23.189 | 15 | 228.05 | |
| 15 | 228.05 | |||
| 15 | 228.05 | |||
| 04/03/2025 | 08:10:04.657 | 4 | 228.05 | |
| 4 | 228.05 | |||
| 4 | 228.05 | |||
| 04/03/2025 | 08:09:53.056 | 11 | 228.05 | |
| 11 | 228.05 | |||
| 11 | 228.05 | |||
| 04/03/2025 | 08:09:35.026 | 1 | 228.30 | |
| 1 | 228.30 | |||
| 1 | 228.30 | |||
| 04/03/2025 | 08:09:30.008 | 20 | 228.05 | |
| 20 | 228.05 | |||
| 20 | 228.05 | |||
| 04/03/2025 | 08:09:18.354 | 50 | 228.05 | |
| 50 | 228.05 | |||
| 50 | 228.05 | |||
| 04/03/2025 | 08:09:03.905 | 9 | 228.05 | |
| 9 | 228.05 | |||
| 9 | 228.05 | |||
| 04/03/2025 | 08:09:02.561 | 29 | 228.05 | |
| 29 | 228.05 | |||
| 29 | 228.05 | |||
| 04/03/2025 | 08:08:58.170 | 21 | 228.05 | |
| 21 | 228.05 | |||
| 21 | 228.05 | |||
| 04/03/2025 | 08:08:50.773 | 7 | 228.05 | |
| 7 | 228.05 | |||
| 7 | 228.05 | |||
| 04/03/2025 | 08:08:34.266 | 40 | 228.05 | |
| 40 | 228.05 | |||
| 40 | 228.05 | |||
| 04/03/2025 | 08:07:41.592 | 1 | 228.30 | |
| 1 | 228.30 | |||
| 1 | 228.30 | |||
| 04/03/2025 | 08:07:03.964 | 1 | 228.30 | |
| 1 | 228.30 | |||
| 1 | 228.30 | |||
| 04/03/2025 | 08:06:52.418 | 6 | 228.05 | |
| 6 | 228.05 | |||
| 6 | 228.05 | |||
| 04/03/2025 | 08:06:19.082 | 1 | 228.05 | |
| 1 | 228.05 | |||
| 1 | 228.05 | |||
| 04/03/2025 | 08:05:53.934 | 2 | 228.50 | |
| 2 | 228.50 | |||
| 2 | 228.50 | |||
| 04/03/2025 | 08:05:53.226 | 1 | 228.50 | |
| 1 | 228.50 | |||
| 1 | 228.50 | |||
| 04/03/2025 | 08:05:49.009 | 1 | 228.05 | |
| 1 | 228.05 | |||
| 1 | 228.05 | |||
| 04/03/2025 | 08:03:19.674 | 10 | 228.05 | |
| 10 | 228.05 | |||
| 10 | 228.05 | |||
| 04/03/2025 | 08:03:19.549 | 250 | 228.50 | |
| 250 | 228.50 | |||
| 250 | 228.50 | |||
| 04/03/2025 | 08:03:16.513 | 50 | 228.05 | |
| 50 | 228.05 | |||
| 50 | 228.05 | |||
| 04/03/2025 | 08:02:50.717 | 72 | 228.05 | |
| 72 | 228.05 | |||
| 72 | 228.05 | |||
| 04/03/2025 | 08:02:20.795 | 30 | 228.05 | |
| 30 | 228.05 | |||
| 30 | 228.05 | |||
| 04/03/2025 | 08:01:54.704 | 200 | 228.05 | |
| 200 | 228.05 | |||
| 200 | 228.05 | |||
| 04/03/2025 | 08:01:39.755 | 100 | 228.05 | |
| 100 | 228.05 | |||
| 100 | 228.05 | |||
| 04/03/2025 | 08:01:03.493 | 1 | 228.05 | |
| 1 | 228.05 | |||
| 1 | 228.05 | |||
| 04/03/2025 | 08:00:34.813 | 5 | 228.05 | |
| 5 | 228.05 | |||
| 5 | 228.05 | |||
| 04/03/2025 | 08:00:15.199 | 16 | 228.85 | |
| 16 | 228.85 | |||
| 16 | 228.85 | |||
| 04/03/2025 | 07:58:34.441 | 5 | 227.85 | |
| 5 | 227.85 | |||
| 5 | 227.85 | |||
| 04/03/2025 | 07:58:09.831 | 200 | 227.85 | |
| 200 | 227.85 | |||
| 200 | 227.85 | |||
| 04/03/2025 | 07:57:20.567 | 4 | 227.85 | |
| 4 | 227.85 | |||
| 4 | 227.85 | |||
| 04/03/2025 | 07:56:06.661 | 103 | 227.85 | |
| 103 | 227.85 | |||
| 103 | 227.85 | |||
| 04/03/2025 | 07:55:10.233 | 7 | 227.85 | |
| 7 | 227.85 | |||
| 7 | 227.85 | |||
| 04/03/2025 | 07:55:03.817 | 20 | 227.85 | |
| 20 | 227.85 | |||
| 20 | 227.85 | |||
| 04/03/2025 | 07:54:16.809 | 4 | 227.85 | |
| 4 | 227.85 | |||
| 4 | 227.85 | |||
| 04/03/2025 | 07:52:24.802 | 42 | 227.85 | |
| 42 | 227.85 | |||
| 42 | 227.85 | |||
| 04/03/2025 | 07:51:43.519 | 9 | 228.35 | |
| 9 | 228.35 | |||
| 9 | 228.35 | |||
| 04/03/2025 | 07:48:52.522 | 2 | 227.85 | |
| 2 | 227.85 | |||
| 2 | 227.85 | |||
| 04/03/2025 | 07:48:02.292 | 8 | 228.35 | |
| 8 | 228.35 | |||
| 8 | 228.35 | |||
| 04/03/2025 | 07:45:25.228 | 8 | 227.85 | |
| 8 | 227.85 | |||
| 8 | 227.85 | |||
| 04/03/2025 | 07:44:58.015 | 3 | 228.35 | |
| 3 | 228.35 | |||
| 3 | 228.35 | |||
| 04/03/2025 | 07:44:49.049 | 10 | 227.85 | |
| 10 | 227.85 | |||
| 10 | 227.85 | |||
| 04/03/2025 | 07:44:09.965 | 20 | 228.35 | |
| 20 | 228.35 | |||
| 20 | 228.35 | |||
| 04/03/2025 | 07:41:37.231 | 4 | 227.45 | |
| 4 | 227.45 | |||
| 4 | 227.45 | |||
| 04/03/2025 | 07:41:00.225 | 5 | 227.35 | |
| 5 | 227.35 | |||
| 5 | 227.35 | |||
| 04/03/2025 | 07:37:53.415 | 90 | 227.35 | |
| 90 | 227.35 | |||
| 90 | 227.35 | |||
| 04/03/2025 | 07:35:27.871 | 10 | 227.05 | |
| 10 | 227.05 | |||
| 10 | 227.05 | |||
| 04/03/2025 | 07:33:04.966 | 10 | 227.40 | |
| 10 | 227.40 | |||
| 10 | 227.40 | |||
| 04/03/2025 | 07:32:33.560 | 100 | 227.20 | |
| 100 | 227.20 | |||
| 100 | 227.20 | |||
| 04/03/2025 | 07:32:16.511 | 5 | 228.00 | |
| 5 | 228.00 | |||
| 5 | 228.00 | |||
| 04/03/2025 | 07:32:13.795 | 2 055 | 227.15 | |
| 18 | 227.15 | |||
| 10 | 227.15 | |||
| 1 | 227.15 | |||
| 4 | 227.15 | |||
| 50 | 227.15 | |||
| 30 | 227.15 | |||
| 1 | 227.15 | |||
| 15 | 227.15 | |||
| 130 | 227.15 | |||
| 5 | 227.15 | |||
| 7 | 227.15 | |||
| 3 | 227.15 | |||
| 2 | 227.15 | |||
| 48 | 227.15 | |||
| 2 | 227.15 | |||
| 10 | 227.15 | |||
| 6 | 227.15 | |||
| 1 | 227.15 | |||
| 1 964 | 227.15 | |||
| 3 | 227.15 | |||
| 12 | 227.15 | |||
| 32 | 227.15 | |||
| 5 | 227.15 | |||
| 80 | 227.15 | |||
| 2 | 227.15 | |||
| 50 | 227.15 | |||
| 70 | 227.15 | |||
| 3 | 227.15 | |||
| 15 | 227.15 | |||
| 7 | 227.15 | |||
| 1 | 227.15 | |||
| 1 | 227.15 | |||
| 20 | 227.15 | |||
| 4 | 227.15 | |||
| 182 | 227.15 | |||
| 1 | 227.15 | |||
| 30 | 227.15 | |||
| 35 | 227.15 | |||
| 10 | 227.15 | |||
| 1 140 | 227.15 | |||
| 15 | 227.15 | |||
| 2 | 227.15 | |||
| 10 | 227.15 | |||
| 1 | 227.15 | |||
| 50 | 227.15 | |||
| 5 | 227.15 | |||
| 17 | 227.15 |
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
-
Rheinmetall AG
Bid: 1 162.50
Ask: 1 163.00
Turnover: 86 857 TEUR -
HENSOLDT AG
Bid: 71.15 / Ask: 71.20
Turnover: 50 968 TEUR -
RENK Group AG
Bid: 37.50 / Ask: 37.545
Turnover: 35 406 TEUR -
Nvidia Corp.
Bid: 108.52 / Ask: 108.58
Turnover: 26 877 TEUR -
thyssenkrupp AG
Bid: 8.22 / Ask: 8.226
Turnover: 10 559 TEUR
Realtime Quotes
Last Update:
04/03/2025 @ 09:35:59
Last Update:
04/03/2025 @ 09:35:59