Apple Inc.
- Information
- Last
- Buy
- Sell
754
543
235.95
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 31/01/2025 | 10:10:03.842 | 24 | 235.95 | |
| 24 | 235.95 | |||
| 24 | 235.95 | |||
| 31/01/2025 | 10:09:36.045 | 35 | 236.00 | |
| 5 | 236.00 | |||
| 30 | 236.00 | |||
| 35 | 236.00 | |||
| 31/01/2025 | 10:09:23.664 | 60 | 236.05 | |
| 60 | 236.05 | |||
| 60 | 236.05 | |||
| 31/01/2025 | 10:09:14.454 | 33 | 236.10 | |
| 33 | 236.10 | |||
| 33 | 236.10 | |||
| 31/01/2025 | 10:09:04.465 | 10 | 235.90 | |
| 10 | 235.90 | |||
| 10 | 235.90 | |||
| 31/01/2025 | 10:08:26.122 | 21 | 235.95 | |
| 21 | 235.95 | |||
| 21 | 235.95 | |||
| 31/01/2025 | 10:08:24.378 | 60 | 236.15 | |
| 60 | 236.15 | |||
| 60 | 236.15 | |||
| 31/01/2025 | 10:08:18.076 | 45 | 236.20 | |
| 45 | 236.20 | |||
| 45 | 236.20 | |||
| 31/01/2025 | 10:07:27.886 | 500 | 235.85 | |
| 500 | 235.85 | |||
| 500 | 235.85 | |||
| 31/01/2025 | 10:07:24.568 | 4 | 235.85 | |
| 4 | 235.85 | |||
| 4 | 235.85 | |||
| 31/01/2025 | 10:07:22.995 | 60 | 235.85 | |
| 60 | 235.85 | |||
| 60 | 235.85 | |||
| 31/01/2025 | 10:07:12.713 | 15 | 235.90 | |
| 15 | 235.90 | |||
| 15 | 235.90 | |||
| 31/01/2025 | 10:06:59.252 | 10 | 235.90 | |
| 10 | 235.90 | |||
| 10 | 235.90 | |||
| 31/01/2025 | 10:06:43.753 | 10 | 235.95 | |
| 10 | 235.95 | |||
| 10 | 235.95 | |||
| 31/01/2025 | 10:06:24.832 | 5 | 235.85 | |
| 5 | 235.85 | |||
| 5 | 235.85 | |||
| 31/01/2025 | 10:06:24.167 | 100 | 236.00 | |
| 100 | 236.00 | |||
| 100 | 236.00 | |||
| 31/01/2025 | 10:06:23.375 | 4 | 236.00 | |
| 4 | 236.00 | |||
| 4 | 236.00 | |||
| 31/01/2025 | 10:05:56.413 | 20 | 235.50 | |
| 20 | 235.50 | |||
| 20 | 235.50 | |||
| 31/01/2025 | 10:05:47.252 | 85 | 235.45 | |
| 85 | 235.45 | |||
| 85 | 235.45 | |||
| 31/01/2025 | 10:05:42.424 | 4 | 235.50 | |
| 4 | 235.50 | |||
| 4 | 235.50 | |||
| 31/01/2025 | 10:05:24.372 | 2 | 235.95 | |
| 2 | 235.95 | |||
| 2 | 235.95 | |||
| 31/01/2025 | 10:05:22.467 | 8 | 236.00 | |
| 8 | 236.00 | |||
| 8 | 236.00 | |||
| 31/01/2025 | 10:05:17.311 | 9 | 236.05 | |
| 9 | 236.05 | |||
| 9 | 236.05 | |||
| 31/01/2025 | 10:04:47.715 | 10 | 236.15 | |
| 10 | 236.15 | |||
| 10 | 236.15 | |||
| 31/01/2025 | 10:04:26.965 | 90 | 236.20 | |
| 90 | 236.20 | |||
| 90 | 236.20 | |||
| 31/01/2025 | 10:04:19.307 | 43 | 236.25 | |
| 43 | 236.25 | |||
| 43 | 236.25 | |||
| 31/01/2025 | 10:04:13.998 | 1 | 236.10 | |
| 1 | 236.10 | |||
| 1 | 236.10 | |||
| 31/01/2025 | 10:04:08.394 | 100 | 236.10 | |
| 100 | 236.10 | |||
| 87 | 236.10 | |||
| 13 | 236.10 | |||
| 31/01/2025 | 10:04:04.685 | 500 | 236.10 | |
| 500 | 236.10 | |||
| 500 | 236.10 | |||
| 31/01/2025 | 10:03:51.087 | 4 | 236.15 | |
| 4 | 236.15 | |||
| 4 | 236.15 | |||
| 31/01/2025 | 10:03:39.408 | 43 | 236.15 | |
| 43 | 236.15 | |||
| 43 | 236.15 | |||
| 31/01/2025 | 10:03:26.103 | 1 | 236.35 | |
| 1 | 236.35 | |||
| 1 | 236.35 | |||
| 31/01/2025 | 10:03:02.741 | 5 | 236.40 | |
| 5 | 236.40 | |||
| 5 | 236.40 | |||
| 31/01/2025 | 10:02:38.334 | 13 | 236.15 | |
| 13 | 236.15 | |||
| 13 | 236.15 | |||
| 31/01/2025 | 10:02:32.664 | 6 | 236.15 | |
| 6 | 236.15 | |||
| 6 | 236.15 | |||
| 31/01/2025 | 10:02:17.660 | 10 | 236.20 | |
| 10 | 236.20 | |||
| 10 | 236.20 | |||
| 31/01/2025 | 10:02:07.917 | 400 | 236.00 | |
| 400 | 236.00 | |||
| 400 | 236.00 | |||
| 31/01/2025 | 10:01:39.788 | 10 | 236.05 | |
| 10 | 236.05 | |||
| 10 | 236.05 | |||
| 31/01/2025 | 10:01:23.225 | 500 | 236.15 | |
| 500 | 236.15 | |||
| 500 | 236.15 | |||
| 31/01/2025 | 10:01:09.349 | 1 | 236.25 | |
| 1 | 236.25 | |||
| 1 | 236.25 | |||
| 31/01/2025 | 10:01:03.967 | 30 | 236.25 | |
| 30 | 236.25 | |||
| 30 | 236.25 | |||
| 31/01/2025 | 10:00:46.356 | 1 247 | 236.20 | |
| 1 240 | 236.20 | |||
| 7 | 236.20 | |||
| 1 247 | 236.20 | |||
| 31/01/2025 | 10:00:41.008 | 843 | 236.10 | |
| 120 | 236.10 | |||
| 300 | 236.10 | |||
| 43 | 236.10 | |||
| 723 | 236.10 | |||
| 500 | 236.10 | |||
| 31/01/2025 | 10:00:36.106 | 10 | 236.10 | |
| 10 | 236.10 | |||
| 10 | 236.10 | |||
| 31/01/2025 | 10:00:01.545 | 2 | 236.10 | |
| 2 | 236.10 | |||
| 2 | 236.10 | |||
| 31/01/2025 | 09:59:57.844 | 50 | 235.80 | |
| 50 | 235.80 | |||
| 50 | 235.80 | |||
| 31/01/2025 | 09:59:40.805 | 20 | 235.65 | |
| 20 | 235.65 | |||
| 1 | 235.65 | |||
| 19 | 235.65 | |||
| 31/01/2025 | 09:59:16.394 | 319 | 236.00 | |
| 319 | 236.00 | |||
| 60 | 236.00 | |||
| 15 | 236.00 | |||
| 3 | 236.00 | |||
| 15 | 236.00 | |||
| 47 | 236.00 | |||
| 25 | 236.00 | |||
| 150 | 236.00 | |||
| 4 | 236.00 | |||
| 31/01/2025 | 09:59:16.317 | 120 | 235.75 | |
| 120 | 235.75 | |||
| 120 | 235.75 | |||
| 31/01/2025 | 09:59:15.848 | 16 | 235.50 | |
| 6 | 235.50 | |||
| 10 | 235.50 | |||
| 16 | 235.50 | |||
| 31/01/2025 | 09:59:12.723 | 1 | 235.05 | |
| 1 | 235.05 | |||
| 1 | 235.05 | |||
| 31/01/2025 | 09:59:07.646 | 500 | 235.20 | |
| 500 | 235.20 | |||
| 500 | 235.20 | |||
| 31/01/2025 | 09:57:46.945 | 3 | 235.40 | |
| 3 | 235.40 | |||
| 3 | 235.40 | |||
| 31/01/2025 | 09:57:40.050 | 3 | 235.25 | |
| 3 | 235.25 | |||
| 3 | 235.25 | |||
| 31/01/2025 | 09:57:21.402 | 1 | 235.40 | |
| 1 | 235.40 | |||
| 1 | 235.40 | |||
| 31/01/2025 | 09:57:13.401 | 1 | 235.40 | |
| 1 | 235.40 | |||
| 1 | 235.40 | |||
| 31/01/2025 | 09:56:54.256 | 15 | 235.40 | |
| 15 | 235.40 | |||
| 15 | 235.40 | |||
| 31/01/2025 | 09:56:52.016 | 20 | 235.40 | |
| 20 | 235.40 | |||
| 20 | 235.40 | |||
| 31/01/2025 | 09:56:00.724 | 50 | 235.40 | |
| 50 | 235.40 | |||
| 50 | 235.40 | |||
| 31/01/2025 | 09:55:51.126 | 45 | 235.40 | |
| 45 | 235.40 | |||
| 45 | 235.40 | |||
| 31/01/2025 | 09:55:31.400 | 5 | 235.25 | |
| 5 | 235.25 | |||
| 5 | 235.25 | |||
| 31/01/2025 | 09:53:57.100 | 50 | 235.40 | |
| 50 | 235.40 | |||
| 50 | 235.40 | |||
| 31/01/2025 | 09:53:35.993 | 42 | 235.50 | |
| 42 | 235.50 | |||
| 42 | 235.50 | |||
| 31/01/2025 | 09:53:33.392 | 500 | 235.30 | |
| 500 | 235.30 | |||
| 500 | 235.30 | |||
| 31/01/2025 | 09:53:19.097 | 500 | 235.35 | |
| 500 | 235.35 | |||
| 500 | 235.35 | |||
| 31/01/2025 | 09:52:44.146 | 5 | 235.55 | |
| 5 | 235.55 | |||
| 5 | 235.55 | |||
| 31/01/2025 | 09:52:37.063 | 14 | 235.35 | |
| 14 | 235.35 | |||
| 14 | 235.35 | |||
| 31/01/2025 | 09:52:31.660 | 4 | 235.35 | |
| 4 | 235.35 | |||
| 4 | 235.35 | |||
| 31/01/2025 | 09:52:30.545 | 30 | 235.55 | |
| 30 | 235.55 | |||
| 30 | 235.55 | |||
| 31/01/2025 | 09:52:26.471 | 65 | 235.35 | |
| 65 | 235.35 | |||
| 65 | 235.35 | |||
| 31/01/2025 | 09:52:03.065 | 10 | 235.55 | |
| 10 | 235.55 | |||
| 10 | 235.55 | |||
| 31/01/2025 | 09:52:01.014 | 45 | 235.30 | |
| 45 | 235.30 | |||
| 45 | 235.30 | |||
| 31/01/2025 | 09:51:46.485 | 500 | 235.45 | |
| 500 | 235.45 | |||
| 500 | 235.45 | |||
| 31/01/2025 | 09:51:18.178 | 50 | 235.25 | |
| 50 | 235.25 | |||
| 50 | 235.25 | |||
| 31/01/2025 | 09:50:56.209 | 100 | 235.20 | |
| 100 | 235.20 | |||
| 50 | 235.20 | |||
| 50 | 235.20 | |||
| 31/01/2025 | 09:50:36.609 | 22 | 235.20 | |
| 22 | 235.20 | |||
| 22 | 235.20 | |||
| 31/01/2025 | 09:50:36.532 | 10 | 235.20 | |
| 10 | 235.20 | |||
| 10 | 235.20 | |||
| 31/01/2025 | 09:50:17.163 | 1 | 235.30 | |
| 1 | 235.30 | |||
| 1 | 235.30 | |||
| 31/01/2025 | 09:50:12.547 | 42 | 235.45 | |
| 42 | 235.45 | |||
| 42 | 235.45 | |||
| 31/01/2025 | 09:50:08.220 | 12 | 235.45 | |
| 12 | 235.45 | |||
| 12 | 235.45 | |||
| 31/01/2025 | 09:50:00.048 | 9 | 235.45 | |
| 9 | 235.45 | |||
| 9 | 235.45 | |||
| 31/01/2025 | 09:49:35.512 | 42 | 235.50 | |
| 42 | 235.50 | |||
| 42 | 235.50 | |||
| 31/01/2025 | 09:49:21.407 | 18 | 235.35 | |
| 18 | 235.35 | |||
| 18 | 235.35 | |||
| 31/01/2025 | 09:49:14.455 | 2 | 235.50 | |
| 2 | 235.50 | |||
| 2 | 235.50 | |||
| 31/01/2025 | 09:49:11.444 | 74 | 235.35 | |
| 74 | 235.35 | |||
| 74 | 235.35 | |||
| 31/01/2025 | 09:49:09.194 | 5 | 235.50 | |
| 5 | 235.50 | |||
| 5 | 235.50 | |||
| 31/01/2025 | 09:48:44.357 | 30 | 235.35 | |
| 30 | 235.35 | |||
| 30 | 235.35 | |||
| 31/01/2025 | 09:47:47.933 | 500 | 235.45 | |
| 500 | 235.45 | |||
| 500 | 235.45 | |||
| 31/01/2025 | 09:47:34.645 | 15 | 235.30 | |
| 15 | 235.30 | |||
| 15 | 235.30 | |||
| 31/01/2025 | 09:47:16.514 | 10 | 235.30 | |
| 10 | 235.30 | |||
| 10 | 235.30 | |||
| 31/01/2025 | 09:47:07.165 | 1 | 235.45 | |
| 1 | 235.45 | |||
| 1 | 235.45 | |||
| 31/01/2025 | 09:46:38.444 | 500 | 235.45 | |
| 500 | 235.45 | |||
| 500 | 235.45 | |||
| 31/01/2025 | 09:46:34.059 | 5 | 235.40 | |
| 5 | 235.40 | |||
| 5 | 235.40 | |||
| 31/01/2025 | 09:45:44.093 | 25 | 235.45 | |
| 25 | 235.45 | |||
| 25 | 235.45 | |||
| 31/01/2025 | 09:44:39.841 | 3 | 235.30 | |
| 3 | 235.30 | |||
| 3 | 235.30 | |||
| 31/01/2025 | 09:44:36.782 | 100 | 235.45 | |
| 100 | 235.45 | |||
| 100 | 235.45 | |||
| 31/01/2025 | 09:44:12.325 | 4 | 235.45 | |
| 4 | 235.45 | |||
| 4 | 235.45 | |||
| 31/01/2025 | 09:43:50.160 | 12 | 235.45 | |
| 12 | 235.45 | |||
| 12 | 235.45 | |||
| 31/01/2025 | 09:43:39.229 | 2 | 235.45 | |
| 2 | 235.45 | |||
| 2 | 235.45 | |||
| 31/01/2025 | 09:43:29.378 | 300 | 235.30 | |
| 300 | 235.30 | |||
| 300 | 235.30 | |||
| 31/01/2025 | 09:43:17.425 | 25 | 235.30 | |
| 25 | 235.30 | |||
| 25 | 235.30 | |||
| 31/01/2025 | 09:43:06.344 | 4 | 235.45 | |
| 4 | 235.45 | |||
| 4 | 235.45 | |||
| 31/01/2025 | 09:42:28.878 | 216 | 235.45 | |
| 216 | 235.45 | |||
| 216 | 235.45 | |||
| 31/01/2025 | 09:42:02.476 | 1 | 235.60 | |
| 1 | 235.60 | |||
| 1 | 235.60 | |||
| 31/01/2025 | 09:41:53.559 | 11 | 235.60 | |
| 11 | 235.60 | |||
| 11 | 235.60 | |||
| 31/01/2025 | 09:41:46.285 | 10 | 235.40 | |
| 10 | 235.40 | |||
| 10 | 235.40 | |||
| 31/01/2025 | 09:41:44.307 | 45 | 235.40 | |
| 19 | 235.40 | |||
| 26 | 235.40 | |||
| 45 | 235.40 | |||
| 31/01/2025 | 09:41:41.778 | 21 | 235.60 | |
| 21 | 235.60 | |||
| 21 | 235.60 | |||
| 31/01/2025 | 09:41:17.454 | 14 | 235.65 | |
| 14 | 235.65 | |||
| 14 | 235.65 | |||
| 31/01/2025 | 09:41:06.443 | 20 | 235.70 | |
| 20 | 235.70 | |||
| 20 | 235.70 | |||
| 31/01/2025 | 09:40:35.597 | 21 | 235.70 | |
| 21 | 235.70 | |||
| 21 | 235.70 | |||
| 31/01/2025 | 09:40:19.919 | 1 | 235.50 | |
| 1 | 235.50 | |||
| 1 | 235.50 | |||
| 31/01/2025 | 09:40:06.798 | 106 | 235.70 | |
| 106 | 235.70 | |||
| 106 | 235.70 | |||
| 31/01/2025 | 09:39:30.763 | 2 | 235.65 | |
| 2 | 235.65 | |||
| 2 | 235.65 | |||
| 31/01/2025 | 09:39:22.698 | 1 | 235.65 | |
| 1 | 235.65 | |||
| 1 | 235.65 | |||
| 31/01/2025 | 09:39:13.589 | 2 | 235.70 | |
| 2 | 235.70 | |||
| 2 | 235.70 | |||
| 31/01/2025 | 09:38:30.019 | 50 | 235.60 | |
| 42 | 235.60 | |||
| 50 | 235.60 | |||
| 8 | 235.60 | |||
| 31/01/2025 | 09:38:22.583 | 4 | 235.75 | |
| 4 | 235.75 | |||
| 4 | 235.75 | |||
| 31/01/2025 | 09:38:20.845 | 50 | 235.70 | |
| 50 | 235.70 | |||
| 50 | 235.70 | |||
| 31/01/2025 | 09:37:37.362 | 20 | 235.60 | |
| 20 | 235.60 | |||
| 20 | 235.60 | |||
| 31/01/2025 | 09:37:36.991 | 4 | 235.75 | |
| 4 | 235.75 | |||
| 4 | 235.75 | |||
| 31/01/2025 | 09:37:24.762 | 100 | 235.70 | |
| 100 | 235.70 | |||
| 100 | 235.70 | |||
| 31/01/2025 | 09:36:55.464 | 25 | 235.75 | |
| 25 | 235.75 | |||
| 25 | 235.75 | |||
| 31/01/2025 | 09:36:44.229 | 204 | 235.80 | |
| 204 | 235.80 | |||
| 204 | 235.80 | |||
| 31/01/2025 | 09:36:16.824 | 190 | 235.80 | |
| 190 | 235.80 | |||
| 190 | 235.80 | |||
| 31/01/2025 | 09:36:05.011 | 7 | 235.80 | |
| 7 | 235.80 | |||
| 7 | 235.80 | |||
| 31/01/2025 | 09:35:59.976 | 19 | 235.65 | |
| 19 | 235.65 | |||
| 19 | 235.65 | |||
| 31/01/2025 | 09:35:53.116 | 340 | 235.75 | |
| 340 | 235.75 | |||
| 340 | 235.75 | |||
| 31/01/2025 | 09:35:46.760 | 850 | 235.70 | |
| 350 | 235.70 | |||
| 500 | 235.70 | |||
| 850 | 235.70 | |||
| 31/01/2025 | 09:35:45.944 | 20 | 235.70 | |
| 20 | 235.70 | |||
| 20 | 235.70 | |||
| 31/01/2025 | 09:35:36.213 | 20 | 235.50 | |
| 20 | 235.50 | |||
| 20 | 235.50 | |||
| 31/01/2025 | 09:35:34.950 | 10 | 235.70 | |
| 10 | 235.70 | |||
| 10 | 235.70 | |||
| 31/01/2025 | 09:35:33.547 | 4 | 235.70 | |
| 4 | 235.70 | |||
| 4 | 235.70 | |||
| 31/01/2025 | 09:35:32.436 | 20 | 235.70 | |
| 2 | 235.70 | |||
| 20 | 235.70 | |||
| 18 | 235.70 | |||
| 31/01/2025 | 09:35:00.034 | 10 | 235.40 | |
| 10 | 235.40 | |||
| 10 | 235.40 | |||
| 31/01/2025 | 09:33:56.626 | 50 | 235.40 | |
| 50 | 235.40 | |||
| 50 | 235.40 | |||
| 31/01/2025 | 09:33:25.465 | 5 | 235.25 | |
| 5 | 235.25 | |||
| 5 | 235.25 | |||
| 31/01/2025 | 09:33:08.857 | 13 | 235.40 | |
| 13 | 235.40 | |||
| 13 | 235.40 | |||
| 31/01/2025 | 09:32:47.297 | 9 | 235.25 | |
| 9 | 235.25 | |||
| 9 | 235.25 | |||
| 31/01/2025 | 09:32:22.461 | 10 | 235.35 | |
| 10 | 235.35 | |||
| 10 | 235.35 | |||
| 31/01/2025 | 09:32:21.272 | 50 | 235.20 | |
| 50 | 235.20 | |||
| 50 | 235.20 | |||
| 31/01/2025 | 09:32:05.794 | 200 | 235.15 | |
| 200 | 235.15 | |||
| 195 | 235.15 | |||
| 5 | 235.15 | |||
| 31/01/2025 | 09:31:59.850 | 2 | 235.35 | |
| 2 | 235.35 | |||
| 2 | 235.35 | |||
| 31/01/2025 | 09:31:47.727 | 100 | 235.15 | |
| 100 | 235.15 | |||
| 100 | 235.15 | |||
| 31/01/2025 | 09:31:41.744 | 148 | 235.45 | |
| 148 | 235.45 | |||
| 147 | 235.45 | |||
| 1 | 235.45 | |||
| 31/01/2025 | 09:31:12.874 | 500 | 235.30 | |
| 500 | 235.30 | |||
| 500 | 235.30 | |||
| 31/01/2025 | 09:31:09.826 | 12 | 235.45 | |
| 12 | 235.45 | |||
| 12 | 235.45 | |||
| 31/01/2025 | 09:30:47.697 | 5 | 235.65 | |
| 5 | 235.65 | |||
| 5 | 235.65 | |||
| 31/01/2025 | 09:30:45.254 | 354 | 235.50 | |
| 354 | 235.50 | |||
| 354 | 235.50 | |||
| 31/01/2025 | 09:30:32.610 | 500 | 235.40 | |
| 500 | 235.40 | |||
| 3 | 235.40 | |||
| 497 | 235.40 | |||
| 31/01/2025 | 09:30:25.135 | 130 | 235.55 | |
| 3 | 235.55 | |||
| 40 | 235.55 | |||
| 16 | 235.55 | |||
| 14 | 235.55 | |||
| 130 | 235.55 | |||
| 7 | 235.55 | |||
| 50 | 235.55 | |||
| 31/01/2025 | 09:30:24.721 | 50 | 235.40 | |
| 50 | 235.40 | |||
| 50 | 235.40 | |||
| 31/01/2025 | 09:30:23.724 | 1 | 235.40 | |
| 1 | 235.40 | |||
| 1 | 235.40 | |||
| 31/01/2025 | 09:30:21.749 | 4 | 235.40 | |
| 4 | 235.40 | |||
| 4 | 235.40 | |||
| 31/01/2025 | 09:29:59.674 | 2 379 | 235.40 | |
| 2 379 | 235.40 | |||
| 2 370 | 235.40 | |||
| 9 | 235.40 | |||
| 31/01/2025 | 09:29:29.680 | 500 | 235.30 | |
| 500 | 235.30 | |||
| 500 | 235.30 | |||
| 31/01/2025 | 09:29:03.791 | 7 | 235.25 | |
| 7 | 235.25 | |||
| 7 | 235.25 | |||
| 31/01/2025 | 09:28:59.194 | 5 | 235.15 | |
| 5 | 235.15 | |||
| 5 | 235.15 | |||
| 31/01/2025 | 09:28:58.235 | 100 | 235.25 | |
| 100 | 235.25 | |||
| 100 | 235.25 | |||
| 31/01/2025 | 09:28:45.942 | 90 | 235.15 | |
| 90 | 235.15 | |||
| 90 | 235.15 | |||
| 31/01/2025 | 09:28:43.896 | 13 | 235.25 | |
| 13 | 235.25 | |||
| 13 | 235.25 | |||
| 31/01/2025 | 09:28:42.024 | 2 | 235.25 | |
| 2 | 235.25 | |||
| 2 | 235.25 | |||
| 31/01/2025 | 09:28:02.203 | 42 | 235.15 | |
| 42 | 235.15 | |||
| 42 | 235.15 | |||
| 31/01/2025 | 09:28:00.172 | 20 | 235.30 | |
| 20 | 235.30 | |||
| 20 | 235.30 | |||
| 31/01/2025 | 09:27:39.130 | 4 | 235.30 | |
| 4 | 235.30 | |||
| 4 | 235.30 | |||
| 31/01/2025 | 09:27:36.606 | 5 | 235.30 | |
| 5 | 235.30 | |||
| 5 | 235.30 | |||
| 31/01/2025 | 09:26:34.168 | 2 | 235.30 | |
| 2 | 235.30 | |||
| 2 | 235.30 | |||
| 31/01/2025 | 09:26:12.779 | 1 | 235.30 | |
| 1 | 235.30 | |||
| 1 | 235.30 | |||
| 31/01/2025 | 09:25:38.229 | 15 | 235.30 | |
| 15 | 235.30 | |||
| 15 | 235.30 | |||
| 31/01/2025 | 09:25:22.349 | 500 | 235.15 | |
| 500 | 235.15 | |||
| 500 | 235.15 | |||
| 31/01/2025 | 09:24:46.154 | 500 | 235.05 | |
| 500 | 235.05 | |||
| 500 | 235.05 | |||
| 31/01/2025 | 09:24:44.357 | 172 | 235.15 | |
| 172 | 235.15 | |||
| 172 | 235.15 | |||
| 31/01/2025 | 09:24:17.382 | 2 | 235.05 | |
| 2 | 235.05 | |||
| 2 | 235.05 | |||
| 31/01/2025 | 09:24:10.580 | 1 | 235.15 | |
| 1 | 235.15 | |||
| 1 | 235.15 | |||
| 31/01/2025 | 09:23:58.166 | 8 | 235.20 | |
| 8 | 235.20 | |||
| 8 | 235.20 | |||
| 31/01/2025 | 09:23:55.327 | 200 | 235.20 | |
| 200 | 235.20 | |||
| 200 | 235.20 | |||
| 31/01/2025 | 09:23:47.363 | 11 | 235.20 | |
| 11 | 235.20 | |||
| 11 | 235.20 | |||
| 31/01/2025 | 09:23:30.013 | 150 | 235.05 | |
| 150 | 235.05 | |||
| 150 | 235.05 | |||
| 31/01/2025 | 09:21:53.535 | 2 | 235.30 | |
| 2 | 235.30 | |||
| 2 | 235.30 | |||
| 31/01/2025 | 09:21:50.813 | 3 | 235.30 | |
| 3 | 235.30 | |||
| 3 | 235.30 | |||
| 31/01/2025 | 09:21:50.270 | 150 | 235.10 | |
| 150 | 235.10 | |||
| 150 | 235.10 | |||
| 31/01/2025 | 09:21:46.411 | 6 | 235.30 | |
| 6 | 235.30 | |||
| 6 | 235.30 | |||
| 31/01/2025 | 09:21:29.279 | 9 | 235.30 | |
| 9 | 235.30 | |||
| 9 | 235.30 | |||
| 31/01/2025 | 09:20:57.043 | 500 | 235.30 | |
| 190 | 235.30 | |||
| 500 | 235.30 | |||
| 210 | 235.30 | |||
| 100 | 235.30 | |||
| 31/01/2025 | 09:20:47.242 | 100 | 235.10 | |
| 100 | 235.10 | |||
| 100 | 235.10 | |||
| 31/01/2025 | 09:20:42.169 | 5 | 235.00 | |
| 5 | 235.00 | |||
| 5 | 235.00 | |||
| 31/01/2025 | 09:20:40.117 | 17 | 235.15 | |
| 17 | 235.15 | |||
| 17 | 235.15 | |||
| 31/01/2025 | 09:20:37.533 | 45 | 235.15 | |
| 45 | 235.15 | |||
| 45 | 235.15 | |||
| 31/01/2025 | 09:20:33.702 | 100 | 235.00 | |
| 100 | 235.00 | |||
| 100 | 235.00 | |||
| 31/01/2025 | 09:20:32.662 | 4 | 235.00 | |
| 4 | 235.00 | |||
| 4 | 235.00 | |||
| 31/01/2025 | 09:20:22.636 | 20 | 235.15 | |
| 20 | 235.15 | |||
| 20 | 235.15 | |||
| 31/01/2025 | 09:20:22.020 | 10 | 235.15 | |
| 10 | 235.15 | |||
| 10 | 235.15 | |||
| 31/01/2025 | 09:20:14.171 | 7 | 235.00 | |
| 7 | 235.00 | |||
| 7 | 235.00 | |||
| 31/01/2025 | 09:19:40.827 | 500 | 234.95 | |
| 500 | 234.95 | |||
| 500 | 234.95 | |||
| 31/01/2025 | 09:19:37.568 | 25 | 235.10 | |
| 25 | 235.10 | |||
| 25 | 235.10 | |||
| 31/01/2025 | 09:19:37.422 | 2 | 235.10 | |
| 2 | 235.10 | |||
| 2 | 235.10 | |||
| 31/01/2025 | 09:18:40.134 | 300 | 234.95 | |
| 300 | 234.95 | |||
| 300 | 234.95 | |||
| 31/01/2025 | 09:17:30.151 | 200 | 235.20 | |
| 200 | 235.20 | |||
| 200 | 235.20 | |||
| 31/01/2025 | 09:17:10.537 | 1 | 235.25 | |
| 1 | 235.25 | |||
| 1 | 235.25 | |||
| 31/01/2025 | 09:17:08.833 | 85 | 235.20 | |
| 85 | 235.20 | |||
| 85 | 235.20 | |||
| 31/01/2025 | 09:17:01.511 | 500 | 235.20 | |
| 500 | 235.20 | |||
| 500 | 235.20 | |||
| 31/01/2025 | 09:16:59.907 | 100 | 235.00 | |
| 100 | 235.00 | |||
| 100 | 235.00 | |||
| 31/01/2025 | 09:16:46.569 | 8 | 234.90 | |
| 8 | 234.90 | |||
| 8 | 234.90 | |||
| 31/01/2025 | 09:16:40.513 | 22 | 234.85 | |
| 22 | 234.85 | |||
| 22 | 234.85 | |||
| 31/01/2025 | 09:16:24.977 | 2 | 235.00 | |
| 2 | 235.00 | |||
| 2 | 235.00 | |||
| 31/01/2025 | 09:15:58.370 | 500 | 234.95 | |
| 500 | 234.95 | |||
| 500 | 234.95 | |||
| 31/01/2025 | 09:15:54.111 | 5 | 234.95 | |
| 5 | 234.95 | |||
| 5 | 234.95 | |||
| 31/01/2025 | 09:15:41.499 | 10 | 234.95 | |
| 10 | 234.95 | |||
| 10 | 234.95 | |||
| 31/01/2025 | 09:15:31.167 | 50 | 234.95 | |
| 50 | 234.95 | |||
| 50 | 234.95 | |||
| 31/01/2025 | 09:15:13.393 | 1 | 234.85 | |
| 1 | 234.85 | |||
| 1 | 234.85 | |||
| 31/01/2025 | 09:14:59.350 | 20 | 234.95 | |
| 20 | 234.95 | |||
| 20 | 234.95 | |||
| 31/01/2025 | 09:14:54.276 | 15 | 234.85 | |
| 15 | 234.85 | |||
| 15 | 234.85 | |||
| 31/01/2025 | 09:14:36.731 | 8 | 234.95 | |
| 8 | 234.95 | |||
| 8 | 234.95 | |||
| 31/01/2025 | 09:14:10.415 | 100 | 235.00 | |
| 100 | 235.00 | |||
| 100 | 235.00 | |||
| 31/01/2025 | 09:13:26.133 | 3 | 235.00 | |
| 3 | 235.00 | |||
| 3 | 235.00 | |||
| 31/01/2025 | 09:13:01.655 | 20 | 234.95 | |
| 20 | 234.95 | |||
| 20 | 234.95 | |||
| 31/01/2025 | 09:12:00.266 | 80 | 234.95 | |
| 80 | 234.95 | |||
| 80 | 234.95 | |||
| 31/01/2025 | 09:11:58.323 | 10 | 234.95 | |
| 10 | 234.95 | |||
| 10 | 234.95 | |||
| 31/01/2025 | 09:11:49.903 | 18 | 234.95 | |
| 11 | 234.95 | |||
| 7 | 234.95 | |||
| 18 | 234.95 | |||
| 31/01/2025 | 09:11:18.437 | 5 | 234.95 | |
| 5 | 234.95 | |||
| 5 | 234.95 | |||
| 31/01/2025 | 09:11:01.231 | 74 | 235.20 | |
| 74 | 235.20 | |||
| 74 | 235.20 | |||
| 31/01/2025 | 09:10:23.094 | 1 | 235.20 | |
| 1 | 235.20 | |||
| 1 | 235.20 | |||
| 31/01/2025 | 09:10:17.579 | 50 | 235.30 | |
| 50 | 235.30 | |||
| 50 | 235.30 | |||
| 31/01/2025 | 09:10:08.081 | 10 | 235.30 | |
| 10 | 235.30 | |||
| 10 | 235.30 | |||
| 31/01/2025 | 09:10:04.999 | 1 | 235.30 | |
| 1 | 235.30 | |||
| 1 | 235.30 | |||
| 31/01/2025 | 09:09:14.391 | 5 | 235.05 | |
| 5 | 235.05 | |||
| 5 | 235.05 | |||
| 31/01/2025 | 09:09:09.822 | 80 | 235.05 | |
| 80 | 235.05 | |||
| 80 | 235.05 | |||
| 31/01/2025 | 09:08:50.348 | 8 | 235.25 | |
| 8 | 235.25 | |||
| 8 | 235.25 | |||
| 31/01/2025 | 09:08:49.516 | 3 | 235.25 | |
| 3 | 235.25 | |||
| 3 | 235.25 | |||
| 31/01/2025 | 09:08:17.327 | 5 | 235.25 | |
| 5 | 235.25 | |||
| 5 | 235.25 | |||
| 31/01/2025 | 09:08:02.822 | 15 | 235.05 | |
| 15 | 235.05 | |||
| 15 | 235.05 | |||
| 31/01/2025 | 09:07:35.294 | 26 | 235.05 | |
| 26 | 235.05 | |||
| 26 | 235.05 | |||
| 31/01/2025 | 09:07:30.171 | 5 | 235.00 | |
| 5 | 235.00 | |||
| 5 | 235.00 | |||
| 31/01/2025 | 09:07:10.491 | 1 | 235.20 | |
| 1 | 235.20 | |||
| 1 | 235.20 | |||
| 31/01/2025 | 09:07:04.110 | 30 | 234.90 | |
| 30 | 234.90 | |||
| 30 | 234.90 | |||
| 31/01/2025 | 09:06:47.926 | 500 | 235.20 | |
| 500 | 235.20 | |||
| 500 | 235.20 | |||
| 31/01/2025 | 09:06:41.480 | 1 | 234.90 | |
| 1 | 234.90 | |||
| 1 | 234.90 | |||
| 31/01/2025 | 09:06:32.369 | 20 | 234.90 | |
| 20 | 234.90 | |||
| 20 | 234.90 | |||
| 31/01/2025 | 09:05:43.894 | 35 | 235.05 | |
| 15 | 235.05 | |||
| 3 | 235.05 | |||
| 12 | 235.05 | |||
| 5 | 235.05 | |||
| 35 | 235.05 | |||
| 31/01/2025 | 09:04:49.363 | 500 | 235.05 | |
| 500 | 235.05 | |||
| 500 | 235.05 | |||
| 31/01/2025 | 09:04:43.865 | 5 | 235.15 | |
| 5 | 235.15 | |||
| 5 | 235.15 | |||
| 31/01/2025 | 09:04:42.128 | 4 | 235.05 | |
| 4 | 235.05 | |||
| 4 | 235.05 | |||
| 31/01/2025 | 09:04:34.534 | 153 | 235.15 | |
| 153 | 235.15 | |||
| 153 | 235.15 | |||
| 31/01/2025 | 09:04:13.621 | 200 | 235.05 | |
| 200 | 235.05 | |||
| 200 | 235.05 | |||
| 31/01/2025 | 09:04:10.341 | 3 | 235.05 | |
| 3 | 235.05 | |||
| 3 | 235.05 | |||
| 31/01/2025 | 09:04:09.867 | 15 | 235.05 | |
| 15 | 235.05 | |||
| 15 | 235.05 | |||
| 31/01/2025 | 09:04:04.900 | 120 | 235.15 | |
| 120 | 235.15 | |||
| 120 | 235.15 | |||
| 31/01/2025 | 09:04:04.434 | 300 | 235.05 | |
| 300 | 235.05 | |||
| 247 | 235.05 | |||
| 53 | 235.05 | |||
| 31/01/2025 | 09:03:57.720 | 11 | 235.05 | |
| 11 | 235.05 | |||
| 11 | 235.05 | |||
| 31/01/2025 | 09:03:53.556 | 42 | 235.15 | |
| 42 | 235.15 | |||
| 42 | 235.15 | |||
| 31/01/2025 | 09:03:41.142 | 1 | 235.15 | |
| 1 | 235.15 | |||
| 1 | 235.15 | |||
| 31/01/2025 | 09:03:35.202 | 3 | 235.15 | |
| 3 | 235.15 | |||
| 3 | 235.15 | |||
| 31/01/2025 | 09:03:14.742 | 35 | 235.15 | |
| 35 | 235.15 | |||
| 35 | 235.15 | |||
| 31/01/2025 | 09:03:06.307 | 300 | 235.05 | |
| 300 | 235.05 | |||
| 260 | 235.05 | |||
| 40 | 235.05 | |||
| 31/01/2025 | 09:01:41.525 | 1 | 235.00 | |
| 1 | 235.00 | |||
| 1 | 235.00 | |||
| 31/01/2025 | 09:01:37.518 | 4 | 235.10 | |
| 4 | 235.10 | |||
| 4 | 235.10 | |||
| 31/01/2025 | 09:01:36.502 | 11 | 235.10 | |
| 11 | 235.10 | |||
| 11 | 235.10 | |||
| 31/01/2025 | 09:01:33.883 | 14 | 235.10 | |
| 14 | 235.10 | |||
| 14 | 235.10 | |||
| 31/01/2025 | 09:00:54.037 | 5 | 235.00 | |
| 5 | 235.00 | |||
| 5 | 235.00 | |||
| 31/01/2025 | 09:00:49.776 | 31 | 235.15 | |
| 31 | 235.15 | |||
| 31 | 235.15 | |||
| 31/01/2025 | 09:00:46.109 | 88 | 235.05 | |
| 88 | 235.05 | |||
| 88 | 235.05 | |||
| 31/01/2025 | 09:00:45.023 | 10 | 235.10 | |
| 10 | 235.10 | |||
| 10 | 235.10 | |||
| 31/01/2025 | 09:00:20.967 | 2 | 235.00 | |
| 2 | 235.00 | |||
| 2 | 235.00 | |||
| 31/01/2025 | 08:59:21.312 | 10 | 235.30 | |
| 10 | 235.30 | |||
| 10 | 235.30 | |||
| 31/01/2025 | 08:59:15.621 | 50 | 235.30 | |
| 50 | 235.30 | |||
| 50 | 235.30 | |||
| 31/01/2025 | 08:58:45.349 | 9 | 235.00 | |
| 9 | 235.00 | |||
| 9 | 235.00 | |||
| 31/01/2025 | 08:58:29.878 | 179 | 235.20 | |
| 179 | 235.20 | |||
| 179 | 235.20 | |||
| 31/01/2025 | 08:58:17.264 | 300 | 235.15 | |
| 300 | 235.15 | |||
| 300 | 235.15 | |||
| 31/01/2025 | 08:58:17.205 | 8 | 235.15 | |
| 8 | 235.15 | |||
| 8 | 235.15 | |||
| 31/01/2025 | 08:57:42.422 | 22 | 235.10 | |
| 22 | 235.10 | |||
| 22 | 235.10 | |||
| 31/01/2025 | 08:57:37.551 | 150 | 235.00 | |
| 100 | 235.00 | |||
| 150 | 235.00 | |||
| 50 | 235.00 | |||
| 31/01/2025 | 08:57:34.806 | 5 | 235.30 | |
| 5 | 235.30 | |||
| 5 | 235.30 | |||
| 31/01/2025 | 08:57:21.386 | 1 | 235.30 | |
| 1 | 235.30 | |||
| 1 | 235.30 | |||
| 31/01/2025 | 08:57:20.459 | 300 | 235.05 | |
| 300 | 235.05 | |||
| 300 | 235.05 | |||
| 31/01/2025 | 08:57:20.144 | 3 | 235.05 | |
| 3 | 235.05 | |||
| 3 | 235.05 | |||
| 31/01/2025 | 08:57:08.271 | 21 | 235.30 | |
| 21 | 235.30 | |||
| 21 | 235.30 | |||
| 31/01/2025 | 08:56:15.967 | 13 | 235.30 | |
| 13 | 235.30 | |||
| 13 | 235.30 | |||
| 31/01/2025 | 08:55:32.346 | 9 | 235.15 | |
| 9 | 235.15 | |||
| 9 | 235.15 | |||
| 31/01/2025 | 08:55:23.536 | 10 | 235.15 | |
| 10 | 235.15 | |||
| 10 | 235.15 | |||
| 31/01/2025 | 08:55:07.766 | 3 | 234.90 | |
| 3 | 234.90 | |||
| 3 | 234.90 | |||
| 31/01/2025 | 08:55:05.072 | 9 | 235.30 | |
| 9 | 235.30 | |||
| 9 | 235.30 | |||
| 31/01/2025 | 08:54:57.809 | 41 | 235.30 | |
| 41 | 235.30 | |||
| 41 | 235.30 | |||
| 31/01/2025 | 08:54:56.408 | 300 | 234.90 | |
| 300 | 234.90 | |||
| 300 | 234.90 | |||
| 31/01/2025 | 08:54:21.275 | 6 | 234.90 | |
| 6 | 234.90 | |||
| 6 | 234.90 | |||
| 31/01/2025 | 08:54:02.682 | 120 | 234.90 | |
| 120 | 234.90 | |||
| 120 | 234.90 | |||
| 31/01/2025 | 08:52:38.553 | 14 | 235.00 | |
| 14 | 235.00 | |||
| 14 | 235.00 | |||
| 31/01/2025 | 08:52:33.193 | 21 | 234.90 | |
| 21 | 234.90 | |||
| 21 | 234.90 | |||
| 31/01/2025 | 08:52:13.411 | 40 | 235.05 | |
| 40 | 235.05 | |||
| 40 | 235.05 | |||
| 31/01/2025 | 08:52:11.509 | 45 | 235.00 | |
| 45 | 235.00 | |||
| 45 | 235.00 | |||
| 31/01/2025 | 08:52:10.811 | 2 | 234.90 | |
| 2 | 234.90 | |||
| 2 | 234.90 | |||
| 31/01/2025 | 08:52:07.931 | 51 | 234.95 | |
| 51 | 234.95 | |||
| 51 | 234.95 | |||
| 31/01/2025 | 08:52:05.549 | 30 | 234.90 | |
| 30 | 234.90 | |||
| 30 | 234.90 | |||
| 31/01/2025 | 08:52:05.358 | 6 | 234.95 | |
| 6 | 234.95 | |||
| 6 | 234.95 | |||
| 31/01/2025 | 08:51:59.395 | 300 | 234.95 | |
| 300 | 234.95 | |||
| 300 | 234.95 | |||
| 31/01/2025 | 08:51:38.608 | 100 | 234.95 | |
| 100 | 234.95 | |||
| 100 | 234.95 | |||
| 31/01/2025 | 08:51:31.822 | 2 | 234.90 | |
| 2 | 234.90 | |||
| 2 | 234.90 | |||
| 31/01/2025 | 08:49:59.597 | 1 | 235.10 | |
| 1 | 235.10 | |||
| 1 | 235.10 | |||
| 31/01/2025 | 08:49:40.471 | 1 | 235.10 | |
| 1 | 235.10 | |||
| 1 | 235.10 | |||
| 31/01/2025 | 08:49:29.396 | 1 | 234.95 | |
| 1 | 234.95 | |||
| 1 | 234.95 | |||
| 31/01/2025 | 08:49:14.672 | 30 | 234.95 | |
| 30 | 234.95 | |||
| 30 | 234.95 | |||
| 31/01/2025 | 08:49:08.719 | 100 | 235.10 | |
| 100 | 235.10 | |||
| 100 | 235.10 | |||
| 31/01/2025 | 08:49:05.852 | 3 | 235.10 | |
| 3 | 235.10 | |||
| 3 | 235.10 | |||
| 31/01/2025 | 08:49:01.213 | 12 | 234.95 | |
| 12 | 234.95 | |||
| 12 | 234.95 | |||
| 31/01/2025 | 08:48:57.792 | 8 | 235.10 | |
| 8 | 235.10 | |||
| 8 | 235.10 | |||
| 31/01/2025 | 08:48:46.389 | 5 | 235.10 | |
| 5 | 235.10 | |||
| 5 | 235.10 | |||
| 31/01/2025 | 08:48:31.361 | 10 | 235.10 | |
| 10 | 235.10 | |||
| 10 | 235.10 | |||
| 31/01/2025 | 08:48:13.884 | 30 | 235.10 | |
| 30 | 235.10 | |||
| 30 | 235.10 | |||
| 31/01/2025 | 08:48:01.749 | 8 | 235.20 | |
| 8 | 235.20 | |||
| 8 | 235.20 | |||
| 31/01/2025 | 08:46:51.800 | 1 | 234.95 | |
| 1 | 234.95 | |||
| 1 | 234.95 | |||
| 31/01/2025 | 08:46:30.088 | 5 | 235.20 | |
| 5 | 235.20 | |||
| 5 | 235.20 | |||
| 31/01/2025 | 08:45:53.965 | 5 | 235.20 | |
| 5 | 235.20 | |||
| 5 | 235.20 | |||
| 31/01/2025 | 08:45:48.618 | 2 | 235.20 | |
| 2 | 235.20 | |||
| 2 | 235.20 | |||
| 31/01/2025 | 08:45:41.693 | 30 | 234.95 | |
| 30 | 234.95 | |||
| 30 | 234.95 | |||
| 31/01/2025 | 08:45:41.572 | 50 | 235.10 | |
| 50 | 235.10 | |||
| 50 | 235.10 | |||
| 31/01/2025 | 08:45:23.641 | 300 | 235.20 | |
| 300 | 235.20 | |||
| 300 | 235.20 | |||
| 31/01/2025 | 08:45:16.874 | 39 | 235.40 | |
| 39 | 235.40 | |||
| 39 | 235.40 | |||
| 31/01/2025 | 08:45:14.670 | 355 | 235.30 | |
| 355 | 235.30 | |||
| 5 | 235.30 | |||
| 350 | 235.30 | |||
| 31/01/2025 | 08:45:09.302 | 100 | 235.25 | |
| 100 | 235.25 | |||
| 100 | 235.25 | |||
| 31/01/2025 | 08:45:06.422 | 132 | 235.20 | |
| 22 | 235.20 | |||
| 10 | 235.20 | |||
| 100 | 235.20 | |||
| 132 | 235.20 | |||
| 31/01/2025 | 08:44:43.320 | 300 | 235.20 | |
| 300 | 235.20 | |||
| 300 | 235.20 |
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
-
Nvidia Corp.
Bid: 118.62 / Ask: 118.64
Turnover: 15 111 TEUR -
Apple Inc.
Bid: 236.05 / Ask: 236.15
Turnover: 13 162 TEUR -
Microsoft Corp.
Bid: 404.45 / Ask: 404.55
Turnover: 12 863 TEUR -
Siemens Energy AG
Bid: 57.40 / Ask: 57.42
Turnover: 8 580 TEUR -
Rheinmetall AG
Bid: 753.60 / Ask: 754.00
Turnover: 6 784 TEUR
Realtime Quotes
Last Update:
31/01/2025 @ 10:10:17
Last Update:
31/01/2025 @ 10:10:17