Tradegate Exchange

Apple Inc.

2015

1684

233.90

Date	Time	Volume	Order Volume	Price
31/01/2025	15:44:10.963	2		233.90
			2	233.90
			2	233.90
31/01/2025	15:43:53.863	2		233.80
			2	233.80
			2	233.80
31/01/2025	15:43:47.779	10		234.00
			10	234.00
			10	234.00
31/01/2025	15:43:45.313	48		234.00
			48	234.00
			48	234.00
31/01/2025	15:43:25.996	6		233.55
			6	233.55
			6	233.55
31/01/2025	15:43:18.083	590		233.65
			590	233.65
			590	233.65
31/01/2025	15:42:59.362	23		233.90
			18	233.90
			23	233.90
			5	233.90
31/01/2025	15:42:59.256	905		233.90
			20	233.90
			56	233.90
			750	233.90
			905	233.90
			45	233.90
			30	233.90
			4	233.90
31/01/2025	15:42:59.112	201		234.00
			100	234.00
			1	234.00
			10	234.00
			14	234.00
			75	234.00
			30	234.00
			1	234.00
			171	234.00
31/01/2025	15:42:56.227	100		234.20
			100	234.20
			100	234.20
31/01/2025	15:42:23.147	63		234.65
			63	234.65
			63	234.65
31/01/2025	15:42:19.420	52		234.60
			52	234.60
			52	234.60
31/01/2025	15:42:14.271	10		234.50
			10	234.50
			10	234.50
31/01/2025	15:42:14.211	464		234.55
			464	234.55
			464	234.55
31/01/2025	15:42:04.365	4		234.60
			4	234.60
			4	234.60
31/01/2025	15:41:57.131	59		234.50
			59	234.50
			59	234.50
31/01/2025	15:41:53.187	6		234.25
			6	234.25
			6	234.25
31/01/2025	15:41:41.863	9		234.35
			9	234.35
			9	234.35
31/01/2025	15:41:39.544	30		234.25
			30	234.25
			30	234.25
31/01/2025	15:41:37.037	17		234.45
			17	234.45
			17	234.45
31/01/2025	15:41:25.939	200		234.50
			200	234.50
			200	234.50
31/01/2025	15:41:25.838	3		234.50
			3	234.50
			3	234.50
31/01/2025	15:41:23.798	15		234.45
			15	234.45
			15	234.45
31/01/2025	15:41:18.080	25		234.50
			25	234.50
			25	234.50
31/01/2025	15:41:12.648	30		234.55
			30	234.55
			30	234.55
31/01/2025	15:41:11.425	200		234.40
			200	234.40
			200	234.40
31/01/2025	15:41:11.320	50		234.40
			50	234.40
			50	234.40
31/01/2025	15:41:11.228	10		234.50
			10	234.50
			10	234.50
31/01/2025	15:41:01.968	1		234.60
			1	234.60
			1	234.60
31/01/2025	15:40:45.240	10		234.70
			10	234.70
			10	234.70
31/01/2025	15:40:26.945	10		234.60
			10	234.60
			10	234.60
31/01/2025	15:40:25.255	5		234.60
			5	234.60
			5	234.60
31/01/2025	15:40:24.181	90		234.85
			90	234.85
			90	234.85
31/01/2025	15:40:04.990	20		235.55
			20	235.55
			20	235.55
31/01/2025	15:39:54.469	10		235.25
			10	235.25
			10	235.25
31/01/2025	15:39:54.106	1		235.15
			1	235.15
			1	235.15
31/01/2025	15:39:40.718	3		235.25
			3	235.25
			3	235.25
31/01/2025	15:39:33.730	66		234.85
			66	234.85
			66	234.85
31/01/2025	15:39:17.229	87		235.05
			87	235.05
			87	235.05
31/01/2025	15:38:54.764	30		234.95
			30	234.95
			30	234.95
31/01/2025	15:38:54.689	70		234.95
			70	234.95
			70	234.95
31/01/2025	15:38:54.582	95		235.00
			15	235.00
			25	235.00
			2	235.00
			30	235.00
			7	235.00
			95	235.00
			16	235.00
31/01/2025	15:38:53.253	25		235.05
			25	235.05
			25	235.05
31/01/2025	15:38:53.174	705		235.10
			705	235.10
			5	235.10
			700	235.10
31/01/2025	15:38:52.375	40		235.15
			40	235.15
			40	235.15
31/01/2025	15:38:37.478	6		235.55
			6	235.55
			6	235.55
31/01/2025	15:38:29.214	57		235.55
			57	235.55
			57	235.55
31/01/2025	15:38:22.364	40		235.40
			40	235.40
			40	235.40
31/01/2025	15:37:54.056	170		235.70
			170	235.70
			170	235.70
31/01/2025	15:37:42.076	2		235.85
			2	235.85
			2	235.85
31/01/2025	15:37:31.007	2		235.70
			2	235.70
			2	235.70
31/01/2025	15:37:29.715	50		235.70
			50	235.70
			50	235.70
31/01/2025	15:37:17.564	29		235.70
			29	235.70
			29	235.70
31/01/2025	15:37:13.342	72		235.50
			72	235.50
			72	235.50
31/01/2025	15:37:06.499	5		235.55
			5	235.55
			5	235.55
31/01/2025	15:37:05.879	20		235.35
			20	235.35
			20	235.35
31/01/2025	15:37:05.812	20		235.35
			20	235.35
			20	235.35
31/01/2025	15:36:49.759	4		235.55
			4	235.55
			4	235.55
31/01/2025	15:36:45.641	11		235.60
			11	235.60
			11	235.60
31/01/2025	15:36:20.279	25		235.75
			25	235.75
			25	235.75
31/01/2025	15:36:14.304	85		235.75
			85	235.75
			85	235.75
31/01/2025	15:36:12.582	20		235.70
			20	235.70
			20	235.70
31/01/2025	15:36:05.444	354		235.90
			314	235.90
			6	235.90
			100	235.90
			248	235.90
			40	235.90
31/01/2025	15:36:05.361	9		235.90
			9	235.90
			9	235.90
31/01/2025	15:36:03.710	5		236.10
			5	236.10
			5	236.10
31/01/2025	15:35:45.222	110		236.25
			110	236.25
			110	236.25
31/01/2025	15:35:39.990	300		236.50
			300	236.50
			300	236.50
31/01/2025	15:35:37.642	11		236.45
			11	236.45
			11	236.45
31/01/2025	15:35:15.761	20		236.45
			20	236.45
			20	236.45
31/01/2025	15:34:43.951	700		236.70
			700	236.70
			700	236.70
31/01/2025	15:34:13.459	300		236.75
			300	236.75
			300	236.75
31/01/2025	15:34:05.617	15		236.45
			15	236.45
			15	236.45
31/01/2025	15:33:52.737	20		236.70
			20	236.70
			20	236.70
31/01/2025	15:33:42.789	100		236.25
			100	236.25
			100	236.25
31/01/2025	15:32:38.482	25		237.00
			25	237.00
			25	237.00
31/01/2025	15:32:32.670	5		236.60
			5	236.60
			5	236.60
31/01/2025	15:32:29.111	53		236.45
			53	236.45
			53	236.45
31/01/2025	15:32:27.538	2		236.50
			2	236.50
			2	236.50
31/01/2025	15:32:20.081	2		236.65
			2	236.65
			2	236.65
31/01/2025	15:32:18.056	5		236.55
			5	236.55
			5	236.55
31/01/2025	15:32:01.992	15		236.50
			15	236.50
			15	236.50
31/01/2025	15:32:01.924	40		236.50
			40	236.50
			40	236.50
31/01/2025	15:31:53.610	50		237.00
			50	237.00
			50	237.00
31/01/2025	15:31:48.439	91		236.95
			70	236.95
			91	236.95
			10	236.95
			11	236.95
31/01/2025	15:31:38.617	10		237.50
			10	237.50
			10	237.50
31/01/2025	15:31:35.640	22		237.40
			22	237.40
			22	237.40
31/01/2025	15:31:30.811	2		237.30
			2	237.30
			2	237.30
31/01/2025	15:31:15.266	25		237.25
			25	237.25
			25	237.25
31/01/2025	15:30:47.888	50		237.15
			50	237.15
			50	237.15
31/01/2025	15:30:22.095	5		237.60
			5	237.60
			5	237.60
31/01/2025	15:30:17.237	142		237.30
			120	237.30
			142	237.30
			22	237.30
31/01/2025	15:30:17.146	55		237.30
			45	237.30
			10	237.30
			55	237.30
31/01/2025	15:30:14.234	1		237.60
			1	237.60
			1	237.60
31/01/2025	15:29:49.350	37		238.30
			37	238.30
			37	238.30
31/01/2025	15:28:19.800	3		238.30
			3	238.30
			3	238.30
31/01/2025	15:28:09.100	4		238.55
			4	238.55
			4	238.55
31/01/2025	15:28:01.646	500		238.55
			500	238.55
			500	238.55
31/01/2025	15:27:49.944	2		238.50
			2	238.50
			2	238.50
31/01/2025	15:27:48.438	54		238.50
			20	238.50
			54	238.50
			20	238.50
			14	238.50
31/01/2025	15:27:47.082	18		238.25
			18	238.25
			18	238.25
31/01/2025	15:27:34.599	25		238.30
			25	238.30
			25	238.30
31/01/2025	15:27:30.447	100		238.25
			100	238.25
			100	238.25
31/01/2025	15:27:22.908	100		238.25
			100	238.25
			100	238.25
31/01/2025	15:27:18.477	250		238.00
			250	238.00
			250	238.00
31/01/2025	15:27:11.485	50		238.25
			50	238.25
			50	238.25
31/01/2025	15:27:07.117	9		238.05
			9	238.05
			9	238.05
31/01/2025	15:27:01.543	20		238.05
			20	238.05
			20	238.05
31/01/2025	15:26:58.581	10		238.05
			10	238.05
			10	238.05
31/01/2025	15:26:52.556	3		238.20
			3	238.20
			3	238.20
31/01/2025	15:26:20.326	1		237.95
			1	237.95
			1	237.95
31/01/2025	15:25:51.367	50		238.25
			50	238.25
			50	238.25
31/01/2025	15:25:43.432	7		238.30
			7	238.30
			7	238.30
31/01/2025	15:25:42.920	114		238.30
			114	238.30
			114	238.30
31/01/2025	15:25:22.913	100		238.50
			20	238.50
			100	238.50
			80	238.50
31/01/2025	15:25:13.920	3		238.10
			3	238.10
			3	238.10
31/01/2025	15:25:10.155	2		238.55
			2	238.55
			2	238.55
31/01/2025	15:24:59.005	10		238.55
			10	238.55
			10	238.55
31/01/2025	15:24:58.962	19		238.55
			19	238.55
			19	238.55
31/01/2025	15:24:35.636	1		238.45
			1	238.45
			1	238.45
31/01/2025	15:24:27.806	2		238.40
			2	238.40
			2	238.40
31/01/2025	15:24:10.684	459		238.40
			459	238.40
			459	238.40
31/01/2025	15:24:03.564	8		238.40
			8	238.40
			8	238.40
31/01/2025	15:24:00.425	1		238.55
			1	238.55
			1	238.55
31/01/2025	15:22:23.499	4		238.45
			4	238.45
			4	238.45
31/01/2025	15:22:02.105	25		238.55
			25	238.55
			25	238.55
31/01/2025	15:21:56.849	3		238.45
			3	238.45
			3	238.45
31/01/2025	15:21:05.947	2		238.40
			2	238.40
			2	238.40
31/01/2025	15:20:45.351	10		238.55
			10	238.55
			10	238.55
31/01/2025	15:20:10.873	39		238.45
			39	238.45
			39	238.45
31/01/2025	15:20:10.638	1		238.60
			1	238.60
			1	238.60
31/01/2025	15:20:08.557	4		238.50
			4	238.50
			4	238.50
31/01/2025	15:19:12.135	1		238.75
			1	238.75
			1	238.75
31/01/2025	15:19:03.788	450		238.65
			450	238.65
			450	238.65
31/01/2025	15:18:39.683	1		238.55
			1	238.55
			1	238.55
31/01/2025	15:18:33.846	1		238.60
			1	238.60
			1	238.60
31/01/2025	15:18:29.185	180		238.65
			180	238.65
			180	238.65
31/01/2025	15:18:24.181	75		238.75
			75	238.75
			75	238.75
31/01/2025	15:18:17.723	50		238.65
			50	238.65
			50	238.65
31/01/2025	15:17:17.878	4		238.60
			4	238.60
			4	238.60
31/01/2025	15:16:39.040	6		238.35
			6	238.35
			6	238.35
31/01/2025	15:15:49.966	20		238.70
			20	238.70
			20	238.70
31/01/2025	15:15:37.593	235		238.70
			235	238.70
			235	238.70
31/01/2025	15:15:20.891	500		238.70
			500	238.70
			500	238.70
31/01/2025	15:15:20.764	15		238.70
			15	238.70
			15	238.70
31/01/2025	15:15:03.197	7		238.50
			7	238.50
			7	238.50
31/01/2025	15:14:15.730	10		238.40
			10	238.40
			10	238.40
31/01/2025	15:13:48.320	25		238.40
			25	238.40
			25	238.40
31/01/2025	15:13:10.100	13		238.50
			13	238.50
			13	238.50
31/01/2025	15:12:44.280	15		238.50
			15	238.50
			15	238.50
31/01/2025	15:12:28.610	11		238.45
			11	238.45
			11	238.45
31/01/2025	15:12:10.756	5		238.45
			5	238.45
			5	238.45
31/01/2025	15:11:50.518	1		238.60
			1	238.60
			1	238.60
31/01/2025	15:11:48.712	1		238.60
			1	238.60
			1	238.60
31/01/2025	15:11:43.064	1		238.60
			1	238.60
			1	238.60
31/01/2025	15:11:24.001	3		238.20
			3	238.20
			3	238.20
31/01/2025	15:09:12.498	10		238.60
			10	238.60
			10	238.60
31/01/2025	15:08:52.811	30		238.20
			30	238.20
			30	238.20
31/01/2025	15:08:52.633	216		238.15
			216	238.15
			216	238.15
31/01/2025	15:08:46.620	1		238.20
			1	238.20
			1	238.20
31/01/2025	15:07:07.718	41		238.05
			41	238.05
			41	238.05
31/01/2025	15:06:54.561	6		238.10
			6	238.10
			6	238.10
31/01/2025	15:06:26.626	25		238.10
			25	238.10
			25	238.10
31/01/2025	15:06:04.318	1		238.15
			1	238.15
			1	238.15
31/01/2025	15:05:59.535	10		238.15
			10	238.15
			10	238.15
31/01/2025	15:05:43.884	5		237.95
			5	237.95
			5	237.95
31/01/2025	15:05:33.459	57		238.10
			57	238.10
			57	238.10
31/01/2025	15:05:30.493	8		238.10
			8	238.10
			8	238.10
31/01/2025	15:05:01.284	50		237.90
			50	237.90
			50	237.90
31/01/2025	15:04:29.335	11		238.15
			11	238.15
			11	238.15
31/01/2025	15:04:28.571	3		237.95
			3	237.95
			3	237.95
31/01/2025	15:04:18.284	4		238.15
			4	238.15
			4	238.15
31/01/2025	15:04:12.331	7		237.90
			7	237.90
			7	237.90
31/01/2025	15:04:07.627	100		238.10
			100	238.10
			100	238.10
31/01/2025	15:03:23.499	1		238.20
			1	238.20
			1	238.20
31/01/2025	15:02:57.682	4		237.90
			4	237.90
			4	237.90
31/01/2025	15:02:29.263	66		237.90
			66	237.90
			66	237.90
31/01/2025	15:02:05.785	1		237.85
			1	237.85
			1	237.85
31/01/2025	15:01:51.392	4		238.00
			4	238.00
			4	238.00
31/01/2025	15:01:44.569	100		237.80
			100	237.80
			100	237.80
31/01/2025	15:01:23.974	100		237.85
			100	237.85
			100	237.85
31/01/2025	15:01:01.380	20		237.75
			20	237.75
			20	237.75
31/01/2025	15:00:32.216	150		237.60
			150	237.60
			150	237.60
31/01/2025	15:00:22.786	10		237.60
			10	237.60
			10	237.60
31/01/2025	15:00:06.396	8		237.80
			8	237.80
			8	237.80
31/01/2025	14:59:51.499	22		237.80
			22	237.80
			22	237.80
31/01/2025	14:59:46.746	10		237.65
			10	237.65
			10	237.65
31/01/2025	14:58:41.985	50		237.65
			50	237.65
			50	237.65
31/01/2025	14:58:18.194	200		237.60
			200	237.60
			200	237.60
31/01/2025	14:58:10.568	200		237.55
			200	237.55
			200	237.55
31/01/2025	14:58:04.647	200		237.55
			200	237.55
			200	237.55
31/01/2025	14:57:58.678	4		237.80
			4	237.80
			4	237.80
31/01/2025	14:57:54.750	1		237.80
			1	237.80
			1	237.80
31/01/2025	14:57:41.185	1		237.75
			1	237.75
			1	237.75
31/01/2025	14:57:08.611	4		237.70
			4	237.70
			4	237.70
31/01/2025	14:56:26.798	5		237.95
			5	237.95
			5	237.95
31/01/2025	14:56:04.571	70		238.10
			70	238.10
			70	238.10
31/01/2025	14:55:25.382	2		238.00
			2	238.00
			2	238.00
31/01/2025	14:54:40.391	1		238.05
			1	238.05
			1	238.05
31/01/2025	14:54:36.966	1		237.95
			1	237.95
			1	237.95
31/01/2025	14:54:01.349	10		238.10
			10	238.10
			10	238.10
31/01/2025	14:53:58.537	4		238.10
			4	238.10
			4	238.10
31/01/2025	14:53:53.234	150		238.00
			150	238.00
			150	238.00
31/01/2025	14:53:51.039	10		237.95
			10	237.95
			10	237.95
31/01/2025	14:53:40.135	3		237.90
			3	237.90
			3	237.90
31/01/2025	14:53:37.030	5		238.05
			5	238.05
			5	238.05
31/01/2025	14:53:33.578	9		238.10
			9	238.10
			9	238.10
31/01/2025	14:52:41.974	10		238.05
			10	238.05
			10	238.05
31/01/2025	14:52:36.170	10		237.75
			10	237.75
			10	237.75
31/01/2025	14:52:36.103	5		237.75
			5	237.75
			5	237.75
31/01/2025	14:52:05.329	180		238.00
			180	238.00
			180	238.00
31/01/2025	14:52:04.412	150		238.00
			150	238.00
			150	238.00
31/01/2025	14:52:04.316	25		238.00
			14	238.00
			11	238.00
			25	238.00
31/01/2025	14:51:46.746	15		238.15
			15	238.15
			15	238.15
31/01/2025	14:51:39.233	1		238.35
			1	238.35
			1	238.35
31/01/2025	14:51:27.282	1		238.40
			1	238.40
			1	238.40
31/01/2025	14:51:26.343	10		238.40
			10	238.40
			10	238.40
31/01/2025	14:51:09.302	20		238.65
			20	238.65
			20	238.65
31/01/2025	14:51:04.300	20		238.50
			20	238.50
			20	238.50
31/01/2025	14:51:01.170	20		238.50
			20	238.50
			20	238.50
31/01/2025	14:50:53.805	18		238.50
			18	238.50
			18	238.50
31/01/2025	14:50:52.611	24		238.55
			24	238.55
			24	238.55
31/01/2025	14:50:08.244	12		238.50
			12	238.50
			12	238.50
31/01/2025	14:50:00.405	200		238.65
			200	238.65
			200	238.65
31/01/2025	14:49:57.605	23		238.65
			23	238.65
			23	238.65
31/01/2025	14:49:28.091	25		238.70
			25	238.70
			25	238.70
31/01/2025	14:48:28.675	50		238.70
			50	238.70
			50	238.70
31/01/2025	14:48:11.518	20		238.60
			20	238.60
			20	238.60
31/01/2025	14:47:51.032	1		238.70
			1	238.70
			1	238.70
31/01/2025	14:47:40.150	1		238.65
			1	238.65
			1	238.65
31/01/2025	14:47:19.986	2		238.55
			2	238.55
			2	238.55
31/01/2025	14:47:14.325	20		238.60
			20	238.60
			20	238.60
31/01/2025	14:47:03.764	32		238.60
			32	238.60
			32	238.60
31/01/2025	14:46:36.156	20		238.45
			20	238.45
			20	238.45
31/01/2025	14:46:26.287	11		238.45
			11	238.45
			11	238.45
31/01/2025	14:45:54.751	20		238.45
			20	238.45
			20	238.45
31/01/2025	14:45:31.480	100		238.60
			100	238.60
			100	238.60
31/01/2025	14:45:31.090	4		238.60
			4	238.60
			4	238.60
31/01/2025	14:45:21.279	53		238.65
			53	238.65
			53	238.65
31/01/2025	14:44:58.322	100		238.50
			100	238.50
			100	238.50
31/01/2025	14:44:40.487	4		238.45
			4	238.45
			4	238.45
31/01/2025	14:44:26.342	4		238.60
			4	238.60
			4	238.60
31/01/2025	14:44:16.909	1		238.70
			1	238.70
			1	238.70
31/01/2025	14:43:55.297	5		238.65
			5	238.65
			5	238.65
31/01/2025	14:43:39.499	20		238.55
			15	238.55
			20	238.55
			5	238.55
31/01/2025	14:43:34.167	11		238.70
			11	238.70
			11	238.70
31/01/2025	14:42:36.011	16		238.65
			16	238.65
			16	238.65
31/01/2025	14:42:34.291	50		238.60
			50	238.60
			50	238.60
31/01/2025	14:41:50.434	10		238.85
			10	238.85
			10	238.85
31/01/2025	14:41:45.512	100		238.75
			100	238.75
			100	238.75
31/01/2025	14:41:42.333	3		238.75
			3	238.75
			3	238.75
31/01/2025	14:41:25.003	1		238.85
			1	238.85
			1	238.85
31/01/2025	14:41:24.099	1		238.85
			1	238.85
			1	238.85
31/01/2025	14:40:38.378	50		238.65
			50	238.65
			50	238.65
31/01/2025	14:40:13.081	5		238.70
			5	238.70
			5	238.70
31/01/2025	14:39:59.185	1		238.65
			1	238.65
			1	238.65
31/01/2025	14:39:56.234	100		238.60
			100	238.60
			100	238.60
31/01/2025	14:39:54.651	5		238.65
			5	238.65
			5	238.65
31/01/2025	14:39:51.709	7		238.65
			7	238.65
			7	238.65
31/01/2025	14:38:48.211	72		238.50
			72	238.50
			72	238.50
31/01/2025	14:38:18.377	15		238.60
			15	238.60
			15	238.60
31/01/2025	14:37:26.856	15		238.55
			15	238.55
			15	238.55
31/01/2025	14:37:17.322	1		238.35
			1	238.35
			1	238.35
31/01/2025	14:36:49.507	2		238.65
			2	238.65
			2	238.65
31/01/2025	14:36:16.559	500		238.80
			500	238.80
			500	238.80
31/01/2025	14:35:59.579	18		238.55
			18	238.55
			18	238.55
31/01/2025	14:35:40.775	2		238.80
			2	238.80
			2	238.80
31/01/2025	14:35:10.148	5		238.80
			5	238.80
			5	238.80
31/01/2025	14:34:01.483	5		238.80
			5	238.80
			5	238.80
31/01/2025	14:32:25.701	5		238.80
			5	238.80
			5	238.80
31/01/2025	14:32:03.405	4		238.70
			4	238.70
			4	238.70
31/01/2025	14:31:45.399	45		238.65
			45	238.65
			45	238.65
31/01/2025	14:31:41.150	20		238.85
			10	238.85
			10	238.85
			20	238.85
31/01/2025	14:31:31.708	50		238.50
			50	238.50
			50	238.50
31/01/2025	14:31:24.053	8		238.55
			8	238.55
			8	238.55
31/01/2025	14:31:22.716	5		238.65
			5	238.65
			5	238.65
31/01/2025	14:31:22.049	90		238.65
			90	238.65
			90	238.65
31/01/2025	14:31:17.462	2		238.65
			2	238.65
			2	238.65
31/01/2025	14:31:01.830	30		238.60
			30	238.60
			30	238.60
31/01/2025	14:30:47.576	8		238.65
			8	238.65
			8	238.65
31/01/2025	14:30:41.579	5		238.70
			5	238.70
			5	238.70
31/01/2025	14:30:37.757	25		238.70
			25	238.70
			25	238.70
31/01/2025	14:30:32.970	20		238.65
			20	238.65
			20	238.65
31/01/2025	14:30:24.544	88		238.70
			88	238.70
			88	238.70
31/01/2025	14:30:17.666	15		238.55
			15	238.55
			15	238.55
31/01/2025	14:29:13.784	11		238.50
			11	238.50
			11	238.50
31/01/2025	14:29:10.135	3		238.65
			3	238.65
			3	238.65
31/01/2025	14:29:04.903	25		238.65
			25	238.65
			25	238.65
31/01/2025	14:28:56.317	49		238.60
			49	238.60
			49	238.60
31/01/2025	14:28:56.080	5		238.65
			5	238.65
			5	238.65
31/01/2025	14:27:47.564	20		238.60
			20	238.60
			20	238.60
31/01/2025	14:27:43.114	9		238.70
			9	238.70
			9	238.70
31/01/2025	14:27:42.289	1		238.80
			1	238.80
			1	238.80
31/01/2025	14:27:40.226	25		238.75
			25	238.75
			25	238.75
31/01/2025	14:27:31.827	25		238.60
			25	238.60
			25	238.60
31/01/2025	14:26:53.004	42		238.70
			42	238.70
			42	238.70
31/01/2025	14:26:40.106	1		238.75
			1	238.75
			1	238.75
31/01/2025	14:26:36.720	210		238.80
			210	238.80
			210	238.80
31/01/2025	14:26:36.472	43		238.60
			43	238.60
			43	238.60
31/01/2025	14:26:32.197	8		238.70
			8	238.70
			8	238.70
31/01/2025	14:26:25.453	12		238.65
			12	238.65
			12	238.65
31/01/2025	14:25:45.834	3		238.80
			3	238.80
			3	238.80
31/01/2025	14:25:32.713	241		238.85
			241	238.85
			241	238.85
31/01/2025	14:25:24.425	200		238.90
			200	238.90
			200	238.90
31/01/2025	14:25:23.500	5		238.85
			5	238.85
			5	238.85
31/01/2025	14:25:19.873	3		238.95
			3	238.95
			3	238.95
31/01/2025	14:25:10.075	223		238.85
			223	238.85
			223	238.85
31/01/2025	14:24:54.726	30		238.80
			30	238.80
			30	238.80
31/01/2025	14:24:54.583	5		238.80
			5	238.80
			5	238.80
31/01/2025	14:24:43.776	42		238.75
			42	238.75
			42	238.75
31/01/2025	14:24:39.470	1		238.75
			1	238.75
			1	238.75
31/01/2025	14:24:18.873	225		238.75
			225	238.75
			225	238.75
31/01/2025	14:23:32.001	105		238.50
			40	238.50
			50	238.50
			15	238.50
			105	238.50
31/01/2025	14:23:15.194	100		238.45
			100	238.45
			100	238.45
31/01/2025	14:23:13.391	100		238.40
			100	238.40
			100	238.40
31/01/2025	14:23:06.113	26		238.40
			26	238.40
			26	238.40
31/01/2025	14:23:01.433	6		238.40
			6	238.40
			6	238.40
31/01/2025	14:22:56.218	54		238.45
			54	238.45
			54	238.45
31/01/2025	14:22:19.795	6		238.45
			6	238.45
			6	238.45
31/01/2025	14:22:02.489	1		238.45
			1	238.45
			1	238.45
31/01/2025	14:21:56.469	250		238.45
			250	238.45
			250	238.45
31/01/2025	14:21:35.244	215		238.40
			215	238.40
			215	238.40
31/01/2025	14:20:39.287	16		238.25
			16	238.25
			16	238.25
31/01/2025	14:20:13.104	3		238.15
			3	238.15
			3	238.15

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

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: 119.42 / Ask: 119.50
Volume: 358 570
-0.25%

Top 5 Turnover

Realtime Quotes
Last Update:
31/01/2025 @ 15:44:26

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice