Tradegate Exchange

Apple Inc.

1732

1432

238.65

Date	Time	Volume	Order Volume	Price
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
31/01/2025	14:20:08.032	10		238.15
			10	238.15
			10	238.15
31/01/2025	14:19:50.750	1		238.25
			1	238.25
			1	238.25
31/01/2025	14:19:38.500	50		238.25
			50	238.25
			50	238.25
31/01/2025	14:19:29.228	1		238.20
			1	238.20
			1	238.20
31/01/2025	14:19:05.093	10		238.10
			10	238.10
			10	238.10
31/01/2025	14:18:48.679	50		238.30
			50	238.30
			50	238.30
31/01/2025	14:18:42.928	3		238.20
			3	238.20
			3	238.20
31/01/2025	14:18:24.410	5		238.15
			5	238.15
			5	238.15
31/01/2025	14:18:18.212	50		238.35
			50	238.35
			50	238.35
31/01/2025	14:18:17.196	2		238.30
			2	238.30
			2	238.30
31/01/2025	14:18:13.756	5		238.35
			5	238.35
			5	238.35
31/01/2025	14:17:59.746	119		238.20
			119	238.20
			119	238.20
31/01/2025	14:17:51.285	1		238.25
			1	238.25
			1	238.25
31/01/2025	14:17:14.594	1		238.45
			1	238.45
			1	238.45
31/01/2025	14:16:13.787	1		238.45
			1	238.45
			1	238.45
31/01/2025	14:15:29.509	8		238.40
			8	238.40
			8	238.40
31/01/2025	14:15:18.581	1		238.30
			1	238.30
			1	238.30
31/01/2025	14:15:08.033	2		238.35
			2	238.35
			2	238.35
31/01/2025	14:14:27.157	35		238.25
			35	238.25
			35	238.25
31/01/2025	14:14:11.378	42		238.40
			42	238.40
			42	238.40
31/01/2025	14:13:34.230	95		238.40
			95	238.40
			95	238.40
31/01/2025	14:13:19.079	7		238.40
			7	238.40
			7	238.40
31/01/2025	14:13:01.896	15		238.30
			15	238.30
			15	238.30
31/01/2025	14:12:03.527	20		238.40
			20	238.40
			20	238.40
31/01/2025	14:11:31.563	8		238.30
			8	238.30
			8	238.30
31/01/2025	14:11:07.552	25		238.25
			25	238.25
			25	238.25
31/01/2025	14:11:04.725	10		238.40
			10	238.40
			10	238.40
31/01/2025	14:10:40.800	46		238.45
			46	238.45
			46	238.45
31/01/2025	14:09:18.345	124		238.10
			124	238.10
			124	238.10
31/01/2025	14:08:41.655	2		238.15
			2	238.15
			2	238.15
31/01/2025	14:08:28.564	88		238.10
			88	238.10
			88	238.10
31/01/2025	14:07:32.927	20		238.15
			20	238.15
			20	238.15
31/01/2025	14:07:23.237	8		238.05
			8	238.05
			8	238.05
31/01/2025	14:06:54.078	21		238.15
			21	238.15
			21	238.15
31/01/2025	14:06:07.052	63		238.25
			63	238.25
			63	238.25
31/01/2025	14:05:15.406	1		238.65
			1	238.65
			1	238.65
31/01/2025	14:05:13.582	25		238.60
			10	238.60
			15	238.60
			25	238.60
31/01/2025	14:05:12.238	92		238.50
			12	238.50
			10	238.50
			92	238.50
			70	238.50
31/01/2025	14:05:10.791	92		238.40
			92	238.40
			92	238.40
31/01/2025	14:05:05.918	100		238.20
			100	238.20
			100	238.20
31/01/2025	14:05:02.860	20		238.10
			20	238.10
			20	238.10
31/01/2025	14:04:43.107	163		237.95
			163	237.95
			163	237.95
31/01/2025	14:03:22.719	12		238.00
			12	238.00
			12	238.00
31/01/2025	14:02:43.682	2		238.00
			2	238.00
			2	238.00
31/01/2025	14:02:36.493	200		238.00
			200	238.00
			200	238.00
31/01/2025	14:02:29.511	200		238.00
			200	238.00
			200	238.00
31/01/2025	14:02:22.084	200		238.00
			200	238.00
			200	238.00
31/01/2025	14:02:13.646	2		238.00
			2	238.00
			2	238.00
31/01/2025	14:01:52.298	40		238.15
			40	238.15
			40	238.15
31/01/2025	14:00:43.100	16		238.15
			16	238.15
			16	238.15
31/01/2025	14:00:20.157	63		238.35
			63	238.35
			63	238.35
31/01/2025	14:00:14.864	10		238.30
			10	238.30
			10	238.30
31/01/2025	14:00:10.647	1		238.25
			1	238.25
			1	238.25
31/01/2025	13:59:59.978	1		238.00
			1	238.00
			1	238.00
31/01/2025	13:59:58.514	1		238.20
			1	238.20
			1	238.20
31/01/2025	13:59:25.537	6		238.15
			6	238.15
			6	238.15
31/01/2025	13:59:21.818	2		237.95
			2	237.95
			2	237.95
31/01/2025	13:58:42.149	15		238.10
			15	238.10
			15	238.10
31/01/2025	13:58:16.877	20		238.15
			20	238.15
			20	238.15
31/01/2025	13:58:16.772	50		238.15
			50	238.15
			50	238.15
31/01/2025	13:58:08.649	17		238.00
			17	238.00
			17	238.00
31/01/2025	13:58:05.655	27		237.95
			27	237.95
			27	237.95
31/01/2025	13:57:40.329	15		237.95
			15	237.95
			15	237.95
31/01/2025	13:57:33.348	20		237.95
			20	237.95
			20	237.95
31/01/2025	13:57:02.602	25		237.90
			25	237.90
			25	237.90
31/01/2025	13:56:03.247	21		238.10
			21	238.10
			21	238.10
31/01/2025	13:55:49.719	1		238.00
			1	238.00
			1	238.00
31/01/2025	13:55:48.835	50		238.10
			50	238.10
			50	238.10
31/01/2025	13:55:48.573	96		238.05
			96	238.05
			96	238.05
31/01/2025	13:55:32.942	2		238.05
			2	238.05
			2	238.05
31/01/2025	13:55:31.433	21		238.15
			21	238.15
			21	238.15
31/01/2025	13:55:13.229	100		238.10
			100	238.10
			100	238.10
31/01/2025	13:55:01.361	1		238.15
			1	238.15
			1	238.15
31/01/2025	13:54:57.240	40		238.15
			40	238.15
			40	238.15
31/01/2025	13:54:47.025	207		238.15
			207	238.15
			207	238.15
31/01/2025	13:54:46.250	300		238.15
			300	238.15
			300	238.15
31/01/2025	13:54:16.953	29		238.25
			29	238.25
			29	238.25
31/01/2025	13:54:11.863	1		238.25
			1	238.25
			1	238.25
31/01/2025	13:53:59.307	20		238.15
			20	238.15
			20	238.15
31/01/2025	13:53:47.401	3		238.25
			3	238.25
			3	238.25
31/01/2025	13:53:31.626	86		238.15
			86	238.15
			86	238.15
31/01/2025	13:53:15.919	4		238.15
			4	238.15
			4	238.15
31/01/2025	13:52:48.215	1		238.15
			1	238.15
			1	238.15
31/01/2025	13:51:55.146	10		238.25
			10	238.25
			10	238.25
31/01/2025	13:51:41.792	7		238.25
			7	238.25
			7	238.25
31/01/2025	13:51:31.475	6		238.25
			6	238.25
			6	238.25
31/01/2025	13:51:21.007	101		238.25
			101	238.25
			101	238.25
31/01/2025	13:51:06.355	13		238.00
			13	238.00
			13	238.00
31/01/2025	13:50:58.112	50		238.15
			50	238.15
			50	238.15
31/01/2025	13:50:39.156	121		238.00
			121	238.00
			121	238.00
31/01/2025	13:50:17.085	3		238.15
			3	238.15
			3	238.15
31/01/2025	13:49:43.077	200		238.05
			200	238.05
			200	238.05
31/01/2025	13:48:25.754	240		238.05
			240	238.05
			240	238.05
31/01/2025	13:48:19.758	10		238.20
			10	238.20
			10	238.20
31/01/2025	13:48:08.366	15		238.15
			15	238.15
			15	238.15
31/01/2025	13:47:44.851	10		238.25
			10	238.25
			10	238.25
31/01/2025	13:47:44.491	10		238.25
			10	238.25
			10	238.25
31/01/2025	13:47:21.707	1		238.35
			1	238.35
			1	238.35
31/01/2025	13:46:15.083	10		238.10
			10	238.10
			10	238.10
31/01/2025	13:45:54.974	20		238.05
			20	238.05
			20	238.05
31/01/2025	13:45:29.294	36		238.05
			36	238.05
			36	238.05
31/01/2025	13:45:03.666	1		238.10
			1	238.10
			1	238.10
31/01/2025	13:44:49.592	3		237.90
			3	237.90
			3	237.90
31/01/2025	13:44:36.751	10		238.20
			10	238.20
			10	238.20
31/01/2025	13:44:20.232	40		238.00
			40	238.00
			40	238.00
31/01/2025	13:44:15.076	25		238.05
			25	238.05
			25	238.05
31/01/2025	13:43:59.531	4		238.00
			4	238.00
			4	238.00
31/01/2025	13:43:56.888	25		238.00
			25	238.00
			25	238.00
31/01/2025	13:43:39.973	3		237.90
			3	237.90
			3	237.90
31/01/2025	13:43:35.102	1		237.90
			1	237.90
			1	237.90
31/01/2025	13:43:20.404	45		237.90
			45	237.90
			45	237.90
31/01/2025	13:43:11.776	1		238.00
			1	238.00
			1	238.00
31/01/2025	13:42:32.695	1		237.80
			1	237.80
			1	237.80
31/01/2025	13:42:28.963	25		237.95
			25	237.95
			25	237.95
31/01/2025	13:42:23.327	1		237.95
			1	237.95
			1	237.95
31/01/2025	13:41:49.643	21		237.85
			21	237.85
			21	237.85
31/01/2025	13:41:46.904	1		238.00
			1	238.00
			1	238.00
31/01/2025	13:41:24.898	44		237.95
			2	237.95
			42	237.95
			44	237.95
31/01/2025	13:41:13.897	50		237.85
			50	237.85
			50	237.85
31/01/2025	13:41:03.061	65		238.05
			65	238.05
			65	238.05
31/01/2025	13:40:49.529	1		237.90
			1	237.90
			1	237.90
31/01/2025	13:40:44.435	1		237.95
			1	237.95
			1	237.95
31/01/2025	13:40:09.115	10		237.85
			10	237.85
			10	237.85
31/01/2025	13:39:47.829	3		237.85
			3	237.85
			3	237.85
31/01/2025	13:39:45.215	5		237.70
			5	237.70
			5	237.70
31/01/2025	13:38:51.633	7		237.70
			7	237.70
			7	237.70
31/01/2025	13:37:57.851	92		237.85
			92	237.85
			92	237.85
31/01/2025	13:37:52.474	7		237.90
			7	237.90
			7	237.90
31/01/2025	13:37:45.379	25		237.90
			25	237.90
			25	237.90
31/01/2025	13:37:11.938	42		237.90
			42	237.90
			42	237.90
31/01/2025	13:37:06.760	1		237.95
			1	237.95
			1	237.95
31/01/2025	13:36:56.291	1		237.90
			1	237.90
			1	237.90
31/01/2025	13:36:32.004	1		238.05
			1	238.05
			1	238.05
31/01/2025	13:36:15.789	200		238.05
			200	238.05
			200	238.05
31/01/2025	13:36:14.585	200		238.05
			200	238.05
			200	238.05
31/01/2025	13:36:11.370	75		238.05
			75	238.05
			75	238.05
31/01/2025	13:36:10.266	2		238.05
			2	238.05
			2	238.05
31/01/2025	13:35:58.546	600		238.25
			600	238.25
			600	238.25
31/01/2025	13:35:36.515	85		238.05
			85	238.05
			85	238.05
31/01/2025	13:35:25.458	100		238.05
			100	238.05
			100	238.05
31/01/2025	13:35:13.679	25		237.95
			25	237.95
			25	237.95
31/01/2025	13:34:02.347	21		237.95
			21	237.95
			21	237.95
31/01/2025	13:33:52.393	28		237.95
			28	237.95
			28	237.95
31/01/2025	13:33:31.899	10		237.90
			10	237.90
			10	237.90
31/01/2025	13:33:09.984	200		237.95
			200	237.95
			200	237.95
31/01/2025	13:33:08.880	100		237.95
			100	237.95
			100	237.95
31/01/2025	13:33:02.655	50		237.95
			50	237.95
			50	237.95
31/01/2025	13:32:40.136	3		237.95
			3	237.95
			3	237.95
31/01/2025	13:32:34.984	1		237.95
			1	237.95
			1	237.95
31/01/2025	13:32:09.532	9		238.20
			9	238.20
			9	238.20
31/01/2025	13:32:03.961	300		238.00
			300	238.00
			300	238.00
31/01/2025	13:32:02.523	1		238.20
			1	238.20
			1	238.20
31/01/2025	13:31:38.904	65		238.00
			65	238.00
			65	238.00
31/01/2025	13:31:33.565	1		238.20
			1	238.20
			1	238.20
31/01/2025	13:31:14.259	50		238.00
			50	238.00
			50	238.00
31/01/2025	13:30:45.111	2		238.10
			2	238.10
			2	238.10
31/01/2025	13:30:14.135	95		238.15
			95	238.15
			95	238.15
31/01/2025	13:29:48.599	10		238.20
			10	238.20
			10	238.20
31/01/2025	13:29:14.477	10		238.20
			10	238.20
			10	238.20
31/01/2025	13:29:10.555	90		238.10
			90	238.10
			90	238.10
31/01/2025	13:29:06.519	4		238.20
			4	238.20
			4	238.20
31/01/2025	13:28:38.680	9		238.25
			9	238.25
			9	238.25
31/01/2025	13:28:22.736	1		238.10
			1	238.10
			1	238.10
31/01/2025	13:27:49.505	2		238.25
			2	238.25
			2	238.25
31/01/2025	13:27:22.958	1		238.30
			1	238.30
			1	238.30
31/01/2025	13:27:16.864	12		238.30
			12	238.30
			12	238.30
31/01/2025	13:27:05.032	9		238.20
			9	238.20
			9	238.20
31/01/2025	13:27:03.250	200		238.25
			200	238.25
			200	238.25
31/01/2025	13:26:41.662	1		238.25
			1	238.25
			1	238.25
31/01/2025	13:26:09.039	5		238.15
			5	238.15
			5	238.15
31/01/2025	13:26:04.402	2		238.30
			2	238.30
			2	238.30
31/01/2025	13:25:39.841	500		238.25
			500	238.25
			500	238.25
31/01/2025	13:25:31.920	500		238.20
			500	238.20
			500	238.20
31/01/2025	13:25:06.000	100		238.00
			100	238.00
			100	238.00
31/01/2025	13:24:45.298	6		237.95
			6	237.95
			6	237.95
31/01/2025	13:24:34.655	300		237.95
			300	237.95
			300	237.95
31/01/2025	13:24:27.910	2		237.80
			2	237.80
			2	237.80
31/01/2025	13:23:55.294	200		237.95
			200	237.95
			200	237.95
31/01/2025	13:23:40.352	82		237.95
			82	237.95
			82	237.95
31/01/2025	13:23:18.422	250		238.25
			250	238.25
			250	238.25
31/01/2025	13:23:02.229	1		238.25
			1	238.25
			1	238.25
31/01/2025	13:22:37.882	25		238.30
			25	238.30
			25	238.30
31/01/2025	13:22:37.160	1		238.15
			1	238.15
			1	238.15
31/01/2025	13:22:07.706	200		238.20
			200	238.20
			200	238.20
31/01/2025	13:21:35.764	180		238.10
			180	238.10
			180	238.10
31/01/2025	13:21:20.915	2		238.00
			2	238.00
			2	238.00
31/01/2025	13:20:33.784	50		238.00
			50	238.00
			50	238.00
31/01/2025	13:20:31.569	20		238.05
			20	238.05
			20	238.05
31/01/2025	13:20:19.908	9		237.95
			9	237.95
			9	237.95
31/01/2025	13:20:05.580	1		238.05
			1	238.05
			1	238.05
31/01/2025	13:20:04.078	42		238.05
			42	238.05
			42	238.05
31/01/2025	13:19:35.124	1		237.95
			1	237.95
			1	237.95
31/01/2025	13:19:28.389	4		238.05
			4	238.05
			4	238.05
31/01/2025	13:19:20.878	25		238.05
			25	238.05
			25	238.05
31/01/2025	13:19:18.494	3		238.05
			3	238.05
			3	238.05
31/01/2025	13:19:10.234	1		238.05
			1	238.05
			1	238.05
31/01/2025	13:18:58.836	43		237.90
			43	237.90
			43	237.90
31/01/2025	13:18:47.461	20		238.00
			20	238.00
			20	238.00
31/01/2025	13:18:37.250	20		238.05
			20	238.05
			20	238.05
31/01/2025	13:18:31.207	15		238.05
			15	238.05
			15	238.05
31/01/2025	13:18:23.356	12		238.20
			12	238.20
			12	238.20
31/01/2025	13:18:12.501	5		238.25
			5	238.25
			5	238.25
31/01/2025	13:17:53.771	1		238.25
			1	238.25
			1	238.25
31/01/2025	13:17:39.460	6		237.50
			6	237.50
			6	237.50
31/01/2025	13:17:09.790	238		237.50
			238	237.50
			238	237.50
31/01/2025	13:17:09.695	20		237.50
			20	237.50
			20	237.50
31/01/2025	13:16:57.662	40		238.30
			40	238.30
			40	238.30
31/01/2025	13:16:48.659	1		238.25
			1	238.25
			1	238.25
31/01/2025	13:16:23.792	7		238.25
			7	238.25
			7	238.25
31/01/2025	13:16:19.217	46		238.20
			46	238.20
			46	238.20
31/01/2025	13:16:17.663	130		238.10
			130	238.10
			130	238.10
31/01/2025	13:16:05.878	300		238.05
			300	238.05
			300	238.05
31/01/2025	13:16:02.507	14		238.05
			14	238.05
			14	238.05
31/01/2025	13:15:39.955	25		238.50
			20	238.50
			5	238.50
			25	238.50
31/01/2025	13:15:39.925	100		237.80
			100	237.80
			100	237.80
31/01/2025	13:14:18.785	10		237.85
			10	237.85
			10	237.85
31/01/2025	13:14:12.881	22		238.05
			22	238.05
			22	238.05
31/01/2025	13:14:11.099	1		238.10
			1	238.10
			1	238.10
31/01/2025	13:14:03.396	1		237.75
			1	237.75
			1	237.75
31/01/2025	13:13:45.318	5		237.75
			5	237.75
			5	237.75
31/01/2025	13:13:33.102	12		237.95
			12	237.95
			12	237.95
31/01/2025	13:13:27.164	8		238.10
			8	238.10
			8	238.10
31/01/2025	13:13:11.315	10		238.20
			10	238.20
			10	238.20
31/01/2025	13:13:10.705	25		238.05
			25	238.05
			25	238.05
31/01/2025	13:12:19.749	20		238.10
			20	238.10
			20	238.10
31/01/2025	13:11:42.735	3		238.00
			3	238.00
			3	238.00
31/01/2025	13:11:32.012	500		238.10
			500	238.10
			500	238.10
31/01/2025	13:11:29.258	105		238.05
			105	238.05
			105	238.05
31/01/2025	13:11:10.719	1		238.10
			1	238.10
			1	238.10
31/01/2025	13:10:54.215	10		238.20
			10	238.20
			10	238.20
31/01/2025	13:10:51.624	25		238.00
			25	238.00
			25	238.00
31/01/2025	13:10:44.504	14		237.95
			14	237.95
			14	237.95
31/01/2025	13:10:04.759	10		238.15
			10	238.15
			10	238.15
31/01/2025	13:10:04.639	200		238.10
			200	238.10
			200	238.10
31/01/2025	13:10:02.866	500		238.10
			500	238.10
			500	238.10
31/01/2025	13:10:01.807	168		238.00
			8	238.00
			15	238.00
			20	238.00
			31	238.00
			4	238.00
			28	238.00
			168	238.00
			8	238.00
			35	238.00
			9	238.00
			10	238.00
31/01/2025	13:10:00.227	5		238.00
			5	238.00
			5	238.00
31/01/2025	13:09:42.912	2		237.85
			2	237.85
			2	237.85
31/01/2025	13:09:32.546	2		237.90
			2	237.90
			2	237.90
31/01/2025	13:09:04.574	3		237.55
			3	237.55
			3	237.55
31/01/2025	13:09:02.894	316		237.50
			1	237.50
			316	237.50
			220	237.50
			45	237.50
			50	237.50
31/01/2025	13:08:57.399	500		237.50
			500	237.50
			500	237.50
31/01/2025	13:08:56.668	1		237.50
			1	237.50
			1	237.50
31/01/2025	13:08:34.534	100		237.40
			100	237.40
			100	237.40
31/01/2025	13:08:15.269	25		237.50
			25	237.50
			25	237.50
31/01/2025	13:07:51.274	80		237.50
			80	237.50
			80	237.50
31/01/2025	13:06:51.301	20		237.30
			20	237.30
			20	237.30
31/01/2025	13:06:45.632	2		237.10
			2	237.10
			2	237.10
31/01/2025	13:06:13.316	5		237.15
			5	237.15
			5	237.15
31/01/2025	13:05:27.305	27		237.10
			27	237.10
			27	237.10
31/01/2025	13:05:22.077	41		237.25
			41	237.25
			41	237.25
31/01/2025	13:04:47.275	1		237.35
			1	237.35
			1	237.35
31/01/2025	13:04:29.385	2		237.15
			2	237.15
			2	237.15
31/01/2025	13:04:10.185	1		237.45
			1	237.45
			1	237.45
31/01/2025	13:04:04.908	10		237.45
			10	237.45
			10	237.45
31/01/2025	13:03:50.706	95		237.50
			20	237.50
			10	237.50
			3	237.50
			82	237.50
			75	237.50

Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)

Price search

Share prices

Publications

Trading hours
8AM ‘til 10PM

Today’s Leader

Nvidia Corp.

Bid: 118.54 / Ask: 118.62
Volume: 257 950
-1.05%

Top 5 Turnover

Realtime Quotes
Last Update:
31/01/2025 @ 14:40:40

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice