Tradegate Exchange

Apple Inc.

1495

1018

231.35

Date	Time	Volume	Order Volume	Price
10/01/2025	21:57:20.851	25		231.35
			25	231.35
			25	231.35
10/01/2025	21:57:11.752	100		231.30
			100	231.30
			100	231.30
10/01/2025	21:55:04.050	13		231.40
			13	231.40
			13	231.40
10/01/2025	21:54:49.981	13		231.25
			13	231.25
			13	231.25
10/01/2025	21:54:02.074	8		231.15
			8	231.15
			8	231.15
10/01/2025	21:53:39.526	4		231.15
			4	231.15
			4	231.15
10/01/2025	21:53:07.385	15		231.30
			15	231.30
			15	231.30
10/01/2025	21:51:02.771	572		230.90
			572	230.90
			572	230.90
10/01/2025	21:50:14.379	15		230.75
			15	230.75
			15	230.75
10/01/2025	21:49:53.139	2		231.05
			2	231.05
			2	231.05
10/01/2025	21:31:40.468	2		230.50
			2	230.50
			2	230.50
10/01/2025	21:27:30.496	9		230.65
			9	230.65
			9	230.65
10/01/2025	21:25:57.882	30		230.65
			30	230.65
			30	230.65
10/01/2025	21:25:35.205	4		230.75
			4	230.75
			4	230.75
10/01/2025	21:24:36.748	10		230.75
			10	230.75
			10	230.75
10/01/2025	21:21:10.440	4		230.45
			4	230.45
			4	230.45
10/01/2025	21:20:42.941	5		230.40
			5	230.40
			5	230.40
10/01/2025	21:19:30.107	9		230.40
			9	230.40
			9	230.40
10/01/2025	21:18:44.256	4		230.45
			4	230.45
			4	230.45
10/01/2025	21:17:40.493	3		230.40
			3	230.40
			3	230.40
10/01/2025	21:17:20.694	31		230.30
			31	230.30
			31	230.30
10/01/2025	21:14:24.431	10		230.40
			10	230.40
			10	230.40
10/01/2025	21:14:10.995	52		230.30
			52	230.30
			52	230.30
10/01/2025	21:13:01.480	4		230.50
			4	230.50
			4	230.50
10/01/2025	21:10:57.976	15		230.60
			15	230.60
			15	230.60
10/01/2025	21:10:08.140	22		230.60
			22	230.60
			22	230.60
10/01/2025	21:09:35.091	1		230.60
			1	230.60
			1	230.60
10/01/2025	21:05:05.085	40		230.40
			40	230.40
			40	230.40
10/01/2025	21:01:51.144	3		230.60
			3	230.60
			3	230.60
10/01/2025	21:00:24.125	20		230.75
			20	230.75
			20	230.75
10/01/2025	20:59:03.481	6		230.65
			6	230.65
			6	230.65
10/01/2025	20:56:46.292	1		230.75
			1	230.75
			1	230.75
10/01/2025	20:55:07.668	3		230.70
			3	230.70
			3	230.70
10/01/2025	20:54:35.466	1		230.80
			1	230.80
			1	230.80
10/01/2025	20:54:06.906	7		230.70
			7	230.70
			7	230.70
10/01/2025	20:53:07.988	44		230.80
			44	230.80
			44	230.80
10/01/2025	20:52:20.890	20		230.60
			20	230.60
			20	230.60
10/01/2025	20:50:26.657	3		230.50
			3	230.50
			3	230.50
10/01/2025	20:50:07.252	5		230.40
			5	230.40
			5	230.40
10/01/2025	20:47:45.815	4		230.50
			4	230.50
			4	230.50
10/01/2025	20:46:55.542	16		230.60
			16	230.60
			16	230.60
10/01/2025	20:46:39.076	20		230.50
			20	230.50
			20	230.50
10/01/2025	20:45:58.990	11		230.65
			11	230.65
			11	230.65
10/01/2025	20:44:52.235	10		230.65
			10	230.65
			10	230.65
10/01/2025	20:42:28.697	15		230.70
			15	230.70
			15	230.70
10/01/2025	20:40:21.325	2		231.00
			2	231.00
			2	231.00
10/01/2025	20:35:30.735	300		231.00
			300	231.00
			300	231.00
10/01/2025	20:34:01.644	10		231.10
			10	231.10
			10	231.10
10/01/2025	20:33:47.734	10		231.15
			10	231.15
			10	231.15
10/01/2025	20:30:24.268	1		231.15
			1	231.15
			1	231.15
10/01/2025	20:25:36.618	25		231.20
			25	231.20
			25	231.20
10/01/2025	20:24:01.863	2		231.10
			2	231.10
			2	231.10
10/01/2025	20:23:07.486	3		231.20
			3	231.20
			3	231.20
10/01/2025	20:22:36.435	4		231.15
			4	231.15
			4	231.15
10/01/2025	20:19:57.140	10		231.20
			10	231.20
			10	231.20
10/01/2025	20:18:32.044	30		231.20
			30	231.20
			30	231.20
10/01/2025	20:16:33.779	15		231.15
			15	231.15
			15	231.15
10/01/2025	20:15:32.686	20		231.10
			20	231.10
			20	231.10
10/01/2025	20:12:25.585	2		231.25
			2	231.25
			2	231.25
10/01/2025	20:12:19.605	15		231.25
			15	231.25
			15	231.25
10/01/2025	20:10:15.508	25		231.00
			25	231.00
			25	231.00
10/01/2025	20:09:38.387	50		231.35
			50	231.35
			50	231.35
10/01/2025	20:05:35.388	43		231.25
			43	231.25
			43	231.25
10/01/2025	20:05:17.987	2		231.35
			2	231.35
			2	231.35
10/01/2025	20:04:01.066	8		231.60
			8	231.60
			8	231.60
10/01/2025	20:02:31.458	4		231.85
			4	231.85
			4	231.85
10/01/2025	20:02:21.114	1		231.85
			1	231.85
			1	231.85
10/01/2025	20:02:05.929	2		231.85
			2	231.85
			2	231.85
10/01/2025	20:01:24.773	20		231.80
			20	231.80
			20	231.80
10/01/2025	20:00:30.541	9		231.80
			9	231.80
			9	231.80
10/01/2025	20:00:15.628	2		231.90
			2	231.90
			2	231.90
10/01/2025	19:58:06.899	20		231.85
			20	231.85
			20	231.85
10/01/2025	19:57:51.639	20		231.80
			20	231.80
			20	231.80
10/01/2025	19:57:39.950	10		231.80
			10	231.80
			10	231.80
10/01/2025	19:57:16.856	1		231.80
			1	231.80
			1	231.80
10/01/2025	19:56:41.251	5		231.80
			5	231.80
			5	231.80
10/01/2025	19:55:38.302	72		231.80
			72	231.80
			72	231.80
10/01/2025	19:54:04.075	300		231.80
			300	231.80
			300	231.80
10/01/2025	19:51:05.009	6		231.75
			6	231.75
			6	231.75
10/01/2025	19:47:22.734	10		231.35
			10	231.35
			10	231.35
10/01/2025	19:47:17.853	4		231.50
			4	231.50
			4	231.50
10/01/2025	19:46:07.282	19		231.60
			19	231.60
			19	231.60
10/01/2025	19:46:06.425	100		231.50
			100	231.50
			100	231.50
10/01/2025	19:41:25.456	8		231.45
			8	231.45
			8	231.45
10/01/2025	19:40:37.151	50		231.70
			50	231.70
			50	231.70
10/01/2025	19:40:34.531	15		231.70
			15	231.70
			15	231.70
10/01/2025	19:37:35.215	10		231.90
			10	231.90
			10	231.90
10/01/2025	19:34:18.238	15		231.90
			15	231.90
			15	231.90
10/01/2025	19:34:18.116	30		231.80
			30	231.80
			30	231.80
10/01/2025	19:33:36.024	20		231.80
			20	231.80
			20	231.80
10/01/2025	19:32:12.348	202		231.65
			202	231.65
			202	231.65
10/01/2025	19:31:58.823	10		231.70
			10	231.70
			10	231.70
10/01/2025	19:31:40.585	15		231.50
			15	231.50
			15	231.50
10/01/2025	19:31:29.767	10		231.60
			10	231.60
			10	231.60
10/01/2025	19:30:42.805	25		231.60
			25	231.60
			25	231.60
10/01/2025	19:28:58.606	1 079		231.70
			1 079	231.70
			1 079	231.70
10/01/2025	19:28:53.005	2		231.65
			2	231.65
			2	231.65
10/01/2025	19:28:50.055	1		231.50
			1	231.50
			1	231.50
10/01/2025	19:28:32.035	750		231.75
			750	231.75
			750	231.75
10/01/2025	19:28:12.371	100		231.55
			100	231.55
			100	231.55
10/01/2025	19:26:59.968	3		231.50
			3	231.50
			3	231.50
10/01/2025	19:26:55.478	1		231.45
			1	231.45
			1	231.45
10/01/2025	19:26:40.381	750		231.55
			750	231.55
			750	231.55
10/01/2025	19:26:32.464	28		231.60
			28	231.60
			28	231.60
10/01/2025	19:26:30.218	5		231.60
			5	231.60
			5	231.60
10/01/2025	19:25:42.628	25		231.55
			25	231.55
			25	231.55
10/01/2025	19:24:36.501	25		231.50
			25	231.50
			25	231.50
10/01/2025	19:23:49.636	1		231.60
			1	231.60
			1	231.60
10/01/2025	19:21:20.079	5		231.25
			5	231.25
			5	231.25
10/01/2025	19:21:18.499	5		231.30
			5	231.30
			5	231.30
10/01/2025	19:18:47.199	750		231.50
			750	231.50
			750	231.50
10/01/2025	19:18:23.940	9		231.20
			9	231.20
			9	231.20
10/01/2025	19:18:07.245	20		231.20
			20	231.20
			20	231.20
10/01/2025	19:14:49.492	2		231.10
			2	231.10
			2	231.10
10/01/2025	19:14:37.285	20		231.05
			20	231.05
			20	231.05
10/01/2025	19:14:08.095	8		231.20
			8	231.20
			8	231.20
10/01/2025	19:13:27.844	1		231.20
			1	231.20
			1	231.20
10/01/2025	19:13:19.758	41		231.10
			41	231.10
			41	231.10
10/01/2025	19:12:47.925	40		231.40
			40	231.40
			40	231.40
10/01/2025	19:12:14.683	40		231.20
			40	231.20
			40	231.20
10/01/2025	19:10:41.657	5		231.05
			5	231.05
			5	231.05
10/01/2025	19:10:23.546	30		231.10
			30	231.10
			30	231.10
10/01/2025	19:10:11.280	5		231.05
			5	231.05
			5	231.05
10/01/2025	19:10:07.156	1		231.05
			1	231.05
			1	231.05
10/01/2025	19:08:56.941	8		231.00
			8	231.00
			8	231.00
10/01/2025	19:08:21.613	2		231.05
			2	231.05
			2	231.05
10/01/2025	19:08:02.169	13		231.00
			13	231.00
			13	231.00
10/01/2025	19:07:59.999	110		231.00
			110	231.00
			110	231.00
10/01/2025	19:07:28.071	1		230.90
			1	230.90
			1	230.90
10/01/2025	19:07:16.417	20		230.90
			20	230.90
			20	230.90
10/01/2025	19:05:53.808	20		230.50
			20	230.50
			20	230.50
10/01/2025	19:04:21.388	3		230.50
			3	230.50
			3	230.50
10/01/2025	19:04:16.769	2		230.40
			2	230.40
			2	230.40
10/01/2025	19:03:39.155	26		230.40
			26	230.40
			26	230.40
10/01/2025	19:02:49.333	8		230.20
			8	230.20
			8	230.20
10/01/2025	19:01:51.536	13		230.10
			13	230.10
			13	230.10
10/01/2025	19:01:08.802	2		230.15
			2	230.15
			2	230.15
10/01/2025	18:58:06.228	3		230.10
			3	230.10
			3	230.10
10/01/2025	18:57:49.190	2		230.25
			2	230.25
			2	230.25
10/01/2025	18:57:48.517	3		230.25
			3	230.25
			3	230.25
10/01/2025	18:57:46.065	10		230.25
			10	230.25
			10	230.25
10/01/2025	18:57:28.035	50		230.25
			50	230.25
			50	230.25
10/01/2025	18:57:04.925	60		230.20
			60	230.20
			60	230.20
10/01/2025	18:53:12.911	13		230.20
			13	230.20
			13	230.20
10/01/2025	18:52:48.347	10		230.20
			10	230.20
			10	230.20
10/01/2025	18:52:46.556	15		230.20
			15	230.20
			15	230.20
10/01/2025	18:52:38.793	20		230.25
			20	230.25
			20	230.25
10/01/2025	18:50:59.723	100		230.05
			100	230.05
			100	230.05
10/01/2025	18:49:49.950	3		230.05
			3	230.05
			3	230.05
10/01/2025	18:49:01.839	5		230.00
			5	230.00
			5	230.00
10/01/2025	18:48:48.506	15		230.10
			15	230.10
			15	230.10
10/01/2025	18:48:06.518	5		229.85
			5	229.85
			5	229.85
10/01/2025	18:47:32.732	10		229.85
			10	229.85
			10	229.85
10/01/2025	18:47:14.930	100		229.90
			100	229.90
			100	229.90
10/01/2025	18:47:00.149	50		229.95
			50	229.95
			50	229.95
10/01/2025	18:46:06.111	3		230.00
			3	230.00
			3	230.00
10/01/2025	18:45:07.730	9		230.05
			9	230.05
			9	230.05
10/01/2025	18:44:42.225	750		230.05
			750	230.05
			750	230.05
10/01/2025	18:44:24.381	5		230.00
			5	230.00
			5	230.00
10/01/2025	18:43:40.133	20		230.05
			20	230.05
			20	230.05
10/01/2025	18:42:41.470	4		229.80
			4	229.80
			4	229.80
10/01/2025	18:41:10.783	1		229.80
			1	229.80
			1	229.80
10/01/2025	18:40:42.359	3		229.80
			3	229.80
			3	229.80
10/01/2025	18:39:59.771	10		229.75
			10	229.75
			10	229.75
10/01/2025	18:39:54.121	35		229.65
			35	229.65
			35	229.65
10/01/2025	18:39:52.065	5		229.65
			5	229.65
			5	229.65
10/01/2025	18:39:12.117	8		229.80
			8	229.80
			8	229.80
10/01/2025	18:38:53.593	2		229.75
			2	229.75
			2	229.75
10/01/2025	18:37:18.058	400		229.50
			400	229.50
			400	229.50
10/01/2025	18:37:17.408	9		229.55
			9	229.55
			9	229.55
10/01/2025	18:35:33.092	16		229.75
			16	229.75
			16	229.75
10/01/2025	18:35:28.183	10		229.70
			10	229.70
			10	229.70
10/01/2025	18:35:06.353	100		229.70
			100	229.70
			100	229.70
10/01/2025	18:34:47.416	10		229.75
			10	229.75
			10	229.75
10/01/2025	18:34:38.440	18		229.60
			18	229.60
			18	229.60
10/01/2025	18:34:14.905	2		229.60
			2	229.60
			2	229.60
10/01/2025	18:33:53.124	5		229.60
			5	229.60
			5	229.60
10/01/2025	18:33:44.503	4		229.60
			4	229.60
			4	229.60
10/01/2025	18:32:58.790	40		229.70
			40	229.70
			40	229.70
10/01/2025	18:31:28.867	5		229.80
			5	229.80
			5	229.80
10/01/2025	18:30:10.080	5		230.00
			5	230.00
			5	230.00
10/01/2025	18:29:35.744	1		230.10
			1	230.10
			1	230.10
10/01/2025	18:27:53.876	45		229.95
			45	229.95
			45	229.95
10/01/2025	18:27:26.798	1		230.10
			1	230.10
			1	230.10
10/01/2025	18:26:31.198	60		230.15
			60	230.15
			60	230.15
10/01/2025	18:26:05.978	100		230.20
			100	230.20
			100	230.20
10/01/2025	18:26:00.246	2		230.15
			2	230.15
			2	230.15
10/01/2025	18:25:07.420	3		229.95
			3	229.95
			3	229.95
10/01/2025	18:24:57.653	1		230.10
			1	230.10
			1	230.10
10/01/2025	18:24:27.623	10		230.05
			10	230.05
			10	230.05
10/01/2025	18:24:11.109	5		230.15
			5	230.15
			5	230.15
10/01/2025	18:24:08.344	44		230.15
			44	230.15
			35	230.15
			9	230.15
10/01/2025	18:22:27.923	20		230.00
			20	230.00
			20	230.00
10/01/2025	18:20:32.090	2		230.30
			2	230.30
			2	230.30
10/01/2025	18:19:40.095	211		229.90
			211	229.90
			211	229.90
10/01/2025	18:19:29.391	25		229.85
			25	229.85
			25	229.85
10/01/2025	18:17:15.677	50		230.00
			50	230.00
			50	230.00
10/01/2025	18:17:15.293	20		229.95
			20	229.95
			20	229.95
10/01/2025	18:16:56.257	10		229.85
			10	229.85
			10	229.85
10/01/2025	18:15:51.094	4		230.10
			4	230.10
			4	230.10
10/01/2025	18:15:32.241	20		230.00
			20	230.00
			20	230.00
10/01/2025	18:15:14.553	5		230.20
			5	230.20
			5	230.20
10/01/2025	18:14:45.054	50		230.05
			50	230.05
			50	230.05
10/01/2025	18:14:30.526	8		230.30
			8	230.30
			8	230.30
10/01/2025	18:14:29.961	1		230.30
			1	230.30
			1	230.30
10/01/2025	18:13:25.929	4		229.95
			4	229.95
			4	229.95
10/01/2025	18:12:54.744	2		230.20
			2	230.20
			2	230.20
10/01/2025	18:11:25.001	1		230.10
			1	230.10
			1	230.10
10/01/2025	18:11:07.510	3		229.90
			3	229.90
			3	229.90
10/01/2025	18:10:58.353	2		230.15
			2	230.15
			2	230.15
10/01/2025	18:09:16.989	10		230.15
			10	230.15
			10	230.15
10/01/2025	18:08:23.910	20		230.25
			20	230.25
			20	230.25
10/01/2025	18:07:36.279	4		229.75
			4	229.75
			4	229.75
10/01/2025	18:07:19.402	2		229.90
			2	229.90
			2	229.90
10/01/2025	18:03:08.807	10		229.65
			10	229.65
			10	229.65
10/01/2025	18:02:57.709	4		229.65
			4	229.65
			4	229.65
10/01/2025	18:02:23.658	18		229.80
			18	229.80
			18	229.80
10/01/2025	18:02:03.551	16		229.75
			16	229.75
			16	229.75
10/01/2025	18:01:20.076	15		229.65
			15	229.65
			15	229.65
10/01/2025	18:01:17.322	9		229.85
			9	229.85
			9	229.85
10/01/2025	18:00:47.016	2		229.75
			2	229.75
			2	229.75
10/01/2025	18:00:42.445	5		229.65
			5	229.65
			5	229.65
10/01/2025	18:00:20.460	44		229.75
			44	229.75
			44	229.75
10/01/2025	18:00:06.250	32		229.55
			32	229.55
			32	229.55
10/01/2025	17:58:44.019	2		229.60
			2	229.60
			2	229.60
10/01/2025	17:58:08.684	19		229.45
			19	229.45
			19	229.45
10/01/2025	17:56:34.046	20		229.00
			20	229.00
			20	229.00
10/01/2025	17:56:19.165	3		229.20
			3	229.20
			3	229.20
10/01/2025	17:56:05.878	5		229.25
			5	229.25
			5	229.25
10/01/2025	17:55:40.423	1		229.35
			1	229.35
			1	229.35
10/01/2025	17:55:22.140	22		229.40
			22	229.40
			22	229.40
10/01/2025	17:55:06.861	217		229.45
			217	229.45
			217	229.45
10/01/2025	17:54:49.512	22		229.45
			22	229.45
			22	229.45
10/01/2025	17:53:35.085	16		228.95
			16	228.95
			16	228.95
10/01/2025	17:51:48.027	20		228.80
			20	228.80
			20	228.80
10/01/2025	17:51:37.838	25		228.90
			25	228.90
			25	228.90
10/01/2025	17:51:13.106	2		228.80
			2	228.80
			2	228.80
10/01/2025	17:51:00.490	15		228.80
			15	228.80
			15	228.80
10/01/2025	17:49:38.281	2		228.95
			2	228.95
			2	228.95
10/01/2025	17:49:30.980	8		228.95
			8	228.95
			8	228.95
10/01/2025	17:48:33.533	2		228.90
			2	228.90
			2	228.90
10/01/2025	17:48:01.924	675		228.65
			675	228.65
			675	228.65
10/01/2025	17:47:54.937	15		228.70
			15	228.70
			15	228.70
10/01/2025	17:47:51.899	2		228.90
			2	228.90
			2	228.90
10/01/2025	17:47:18.669	100		229.00
			100	229.00
			100	229.00
10/01/2025	17:47:05.019	750		229.15
			750	229.15
			750	229.15
10/01/2025	17:47:03.489	3		229.10
			3	229.10
			3	229.10
10/01/2025	17:46:47.413	8		229.45
			8	229.45
			8	229.45
10/01/2025	17:46:03.779	40		229.30
			40	229.30
			40	229.30
10/01/2025	17:44:22.300	50		228.80
			50	228.80
			50	228.80
10/01/2025	17:44:15.025	9		229.00
			9	229.00
			9	229.00
10/01/2025	17:43:50.782	3		228.90
			3	228.90
			3	228.90
10/01/2025	17:42:44.691	200		228.65
			200	228.65
			200	228.65
10/01/2025	17:42:25.600	5		228.65
			5	228.65
			5	228.65
10/01/2025	17:41:41.751	1		228.30
			1	228.30
			1	228.30
10/01/2025	17:41:41.615	3		228.55
			3	228.55
			3	228.55
10/01/2025	17:41:10.167	100		228.45
			100	228.45
			100	228.45
10/01/2025	17:41:10.042	10		228.75
			10	228.75
			10	228.75
10/01/2025	17:41:02.197	50		228.70
			50	228.70
			50	228.70
10/01/2025	17:40:46.533	382		228.30
			382	228.30
			382	228.30
10/01/2025	17:40:40.949	25		228.20
			11	228.20
			14	228.20
			25	228.20
10/01/2025	17:40:38.460	10		228.45
			10	228.45
			10	228.45
10/01/2025	17:40:22.303	10		228.25
			10	228.25
			10	228.25
10/01/2025	17:40:07.696	5		228.30
			5	228.30
			5	228.30
10/01/2025	17:40:00.160	120		228.10
			120	228.10
			120	228.10
10/01/2025	17:39:57.218	5		228.25
			5	228.25
			5	228.25
10/01/2025	17:39:55.113	25		228.25
			25	228.25
			25	228.25
10/01/2025	17:39:40.393	9		228.00
			9	228.00
			9	228.00
10/01/2025	17:39:26.505	333		228.15
			333	228.15
			333	228.15
10/01/2025	17:38:53.474	11		228.05
			11	228.05
			11	228.05
10/01/2025	17:38:17.082	72		228.05
			72	228.05
			72	228.05
10/01/2025	17:38:14.818	19		227.80
			19	227.80
			19	227.80
10/01/2025	17:38:06.912	20		228.20
			20	228.20
			20	228.20
10/01/2025	17:38:03.847	126		227.70
			8	227.70
			55	227.70
			6	227.70
			2	227.70
			45	227.70
			10	227.70
			126	227.70
10/01/2025	17:38:02.410	971		227.70
			140	227.70
			100	227.70
			121	227.70
			10	227.70
			750	227.70
			75	227.70
			30	227.70
			368	227.70
			10	227.70
			6	227.70
			3	227.70
			25	227.70
			50	227.70
			4	227.70
			250	227.70
10/01/2025	17:37:37.652	757		227.70
			150	227.70
			14	227.70
			118	227.70
			22	227.70
			100	227.70
			4	227.70
			10	227.70
			8	227.70
			10	227.70
			750	227.70
			3	227.70
			120	227.70
			203	227.70
			2	227.70
10/01/2025	17:37:37.321	112		228.00
			7	228.00
			50	228.00
			5	228.00
			2	228.00
			112	228.00
			8	228.00
			30	228.00
			10	228.00
10/01/2025	17:37:28.462	2		228.25
			2	228.25
			2	228.25
10/01/2025	17:37:09.122	5		228.35
			5	228.35
			5	228.35
10/01/2025	17:36:56.543	2		228.50
			2	228.50
			2	228.50
10/01/2025	17:36:49.288	10		228.40
			10	228.40
			10	228.40
10/01/2025	17:36:44.033	50		228.50
			50	228.50
			50	228.50
10/01/2025	17:36:09.813	8		228.40
			8	228.40
			8	228.40
10/01/2025	17:34:34.901	25		228.90
			25	228.90
			25	228.90
10/01/2025	17:34:30.088	20		228.60
			20	228.60
			20	228.60
10/01/2025	17:34:20.990	50		229.00
			50	229.00
			50	229.00
10/01/2025	17:34:18.180	40		229.10
			40	229.10
			40	229.10
10/01/2025	17:34:05.324	50		229.30
			50	229.30
			50	229.30
10/01/2025	17:33:25.762	8		229.15
			8	229.15
			8	229.15
10/01/2025	17:33:18.774	10		229.00
			10	229.00
			10	229.00
10/01/2025	17:32:22.459	125		229.15
			125	229.15
			125	229.15
10/01/2025	17:32:21.577	21		229.10
			21	229.10
			21	229.10
10/01/2025	17:32:06.667	85		229.05
			85	229.05
			85	229.05
10/01/2025	17:31:57.836	37		228.95
			37	228.95
			37	228.95
10/01/2025	17:31:57.678	10		229.25
			10	229.25
			10	229.25
10/01/2025	17:31:50.311	10		229.10
			10	229.10
			10	229.10
10/01/2025	17:31:23.032	8		228.50
			8	228.50
			8	228.50
10/01/2025	17:30:45.968	20		228.40
			20	228.40
			20	228.40
10/01/2025	17:30:39.946	3		228.20
			3	228.20
			3	228.20
10/01/2025	17:30:25.145	1		228.40
			1	228.40
			1	228.40
10/01/2025	17:29:37.855	112		228.10
			10	228.10
			35	228.10
			15	228.10
			112	228.10
			25	228.10
			12	228.10
			15	228.10
10/01/2025	17:29:37.751	16		228.10
			15	228.10
			16	228.10
			1	228.10
10/01/2025	17:29:16.700	20		228.50
			20	228.50
			20	228.50
10/01/2025	17:28:17.356	50		228.50
			50	228.50
			50	228.50
10/01/2025	17:28:13.398	184		228.40
			184	228.40
			72	228.40
			32	228.40
			80	228.40
10/01/2025	17:28:13.322	9		228.40
			5	228.40
			9	228.40
			4	228.40
10/01/2025	17:27:57.868	10		228.80
			10	228.80
			10	228.80
10/01/2025	17:27:56.859	3		228.75
			3	228.75
			3	228.75
10/01/2025	17:27:46.679	1		229.00
			1	229.00
			1	229.00
10/01/2025	17:27:31.137	139		228.65
			10	228.65
			5	228.65
			10	228.65
			23	228.65
			1	228.65
			60	228.65
			3	228.65
			24	228.65
			3	228.65
			139	228.65
10/01/2025	17:27:24.740	750		228.65
			200	228.65
			20	228.65
			20	228.65
			35	228.65
			135	228.65
			44	228.65
			24	228.65
			40	228.65
			13	228.65
			24	228.65
			40	228.65
			60	228.65
			750	228.65
			20	228.65
			75	228.65

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: 132.68 / Ask: 132.82
Volume: 407 064
-1.97%

Top 5 Turnover

Realtime Quotes
Last Update:
10/01/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice