Tradegate Exchange

Apple Inc.

395

363

234.25

Date	Time	Volume	Order Volume	Price
26/02/2025	12:58:57.814	2		234.25
			2	234.25
			2	234.25
26/02/2025	12:57:11.974	36		234.20
			36	234.20
			36	234.20
26/02/2025	12:57:07.811	100		234.25
			100	234.25
			100	234.25
26/02/2025	12:55:46.677	2		234.25
			2	234.25
			2	234.25
26/02/2025	12:55:36.744	1		234.40
			1	234.40
			1	234.40
26/02/2025	12:54:19.507	15		234.30
			15	234.30
			15	234.30
26/02/2025	12:53:49.667	40		234.40
			40	234.40
			40	234.40
26/02/2025	12:51:43.504	2		234.35
			2	234.35
			2	234.35
26/02/2025	12:51:07.929	15		234.55
			5	234.55
			10	234.55
			15	234.55
26/02/2025	12:50:32.288	2		234.35
			2	234.35
			2	234.35
26/02/2025	12:49:13.631	7		234.30
			7	234.30
			7	234.30
26/02/2025	12:49:12.686	10		234.30
			10	234.30
			10	234.30
26/02/2025	12:48:39.389	15		234.25
			15	234.25
			15	234.25
26/02/2025	12:48:19.555	1		234.40
			1	234.40
			1	234.40
26/02/2025	12:46:36.877	8		234.40
			6	234.40
			2	234.40
			8	234.40
26/02/2025	12:46:09.647	4		234.25
			4	234.25
			4	234.25
26/02/2025	12:45:47.294	10		234.25
			10	234.25
			10	234.25
26/02/2025	12:43:22.179	2		234.20
			2	234.20
			2	234.20
26/02/2025	12:42:49.759	4		234.30
			4	234.30
			4	234.30
26/02/2025	12:42:40.168	250		234.25
			250	234.25
			250	234.25
26/02/2025	12:41:00.039	1		234.45
			1	234.45
			1	234.45
26/02/2025	12:39:45.220	43		234.35
			43	234.35
			43	234.35
26/02/2025	12:39:32.337	1		234.35
			1	234.35
			1	234.35
26/02/2025	12:35:57.934	100		234.15
			100	234.15
			100	234.15
26/02/2025	12:34:27.883	5		234.25
			5	234.25
			5	234.25
26/02/2025	12:33:57.160	5		234.30
			5	234.30
			5	234.30
26/02/2025	12:33:21.613	27		234.30
			27	234.30
			27	234.30
26/02/2025	12:33:05.566	1		234.30
			1	234.30
			1	234.30
26/02/2025	12:31:51.369	1		234.25
			1	234.25
			1	234.25
26/02/2025	12:29:16.181	16		234.25
			16	234.25
			16	234.25
26/02/2025	12:27:07.382	20		234.40
			20	234.40
			20	234.40
26/02/2025	12:26:54.311	25		234.25
			25	234.25
			25	234.25
26/02/2025	12:26:06.065	380		234.30
			380	234.30
			380	234.30
26/02/2025	12:25:45.592	500		234.35
			500	234.35
			500	234.35
26/02/2025	12:25:28.762	1		234.30
			1	234.30
			1	234.30
26/02/2025	12:25:26.005	2		234.30
			2	234.30
			2	234.30
26/02/2025	12:25:08.051	280		234.35
			280	234.35
			280	234.35
26/02/2025	12:24:42.631	2		234.35
			2	234.35
			2	234.35
26/02/2025	12:24:31.772	15		234.50
			15	234.50
			15	234.50
26/02/2025	12:22:51.577	5		234.30
			5	234.30
			5	234.30
26/02/2025	12:21:35.718	40		234.35
			40	234.35
			40	234.35
26/02/2025	12:21:20.090	1		234.55
			1	234.55
			1	234.55
26/02/2025	12:21:01.051	500		234.50
			150	234.50
			350	234.50
			500	234.50
26/02/2025	12:20:49.283	1		234.55
			1	234.55
			1	234.55
26/02/2025	12:20:23.771	87		234.50
			87	234.50
			87	234.50
26/02/2025	12:19:21.686	60		234.30
			60	234.30
			60	234.30
26/02/2025	12:19:15.895	500		234.30
			490	234.30
			500	234.30
			10	234.30
26/02/2025	12:18:44.653	500		234.30
			500	234.30
			500	234.30
26/02/2025	12:18:26.913	20		234.30
			20	234.30
			20	234.30
26/02/2025	12:18:25.969	42		234.30
			42	234.30
			42	234.30
26/02/2025	12:18:13.100	5		234.30
			5	234.30
			5	234.30
26/02/2025	12:14:51.807	81		234.20
			81	234.20
			81	234.20
26/02/2025	12:14:01.488	25		234.20
			25	234.20
			25	234.20
26/02/2025	12:12:40.746	60		234.45
			60	234.45
			60	234.45
26/02/2025	12:12:34.110	50		234.45
			50	234.45
			50	234.45
26/02/2025	12:12:15.987	34		234.30
			34	234.30
			34	234.30
26/02/2025	12:11:08.344	1		234.30
			1	234.30
			1	234.30
26/02/2025	12:10:09.583	42		234.35
			42	234.35
			42	234.35
26/02/2025	12:09:44.060	4		234.30
			4	234.30
			4	234.30
26/02/2025	12:09:03.260	2		234.30
			2	234.30
			2	234.30
26/02/2025	12:08:20.682	1		234.30
			1	234.30
			1	234.30
26/02/2025	12:07:43.125	1		234.45
			1	234.45
			1	234.45
26/02/2025	12:04:54.528	20		234.60
			20	234.60
			20	234.60
26/02/2025	12:04:10.828	500		234.50
			500	234.50
			500	234.50
26/02/2025	12:04:06.642	70		234.45
			70	234.45
			70	234.45
26/02/2025	12:03:36.763	1		234.65
			1	234.65
			1	234.65
26/02/2025	12:03:04.339	1		234.50
			1	234.50
			1	234.50
26/02/2025	12:02:58.365	4		234.50
			4	234.50
			4	234.50
26/02/2025	12:02:44.915	1		234.65
			1	234.65
			1	234.65
26/02/2025	12:02:19.283	10		234.65
			10	234.65
			10	234.65
26/02/2025	12:02:07.247	1		234.65
			1	234.65
			1	234.65
26/02/2025	12:01:23.339	50		234.50
			50	234.50
			50	234.50
26/02/2025	11:59:53.975	100		234.50
			100	234.50
			100	234.50
26/02/2025	11:59:46.089	17		234.50
			17	234.50
			17	234.50
26/02/2025	11:59:27.545	35		234.50
			35	234.50
			35	234.50
26/02/2025	11:57:42.276	17		234.70
			17	234.70
			17	234.70
26/02/2025	11:56:41.083	1		234.50
			1	234.50
			1	234.50
26/02/2025	11:56:05.911	4		234.45
			4	234.45
			4	234.45
26/02/2025	11:55:54.943	1		234.65
			1	234.65
			1	234.65
26/02/2025	11:55:35.003	1		234.65
			1	234.65
			1	234.65
26/02/2025	11:54:51.199	1		234.65
			1	234.65
			1	234.65
26/02/2025	11:54:49.369	200		234.45
			200	234.45
			200	234.45
26/02/2025	11:54:42.284	8		234.45
			8	234.45
			8	234.45
26/02/2025	11:54:09.664	65		234.45
			65	234.45
			65	234.45
26/02/2025	11:53:51.087	1		234.65
			1	234.65
			1	234.65
26/02/2025	11:53:26.173	30		234.65
			30	234.65
			30	234.65
26/02/2025	11:50:36.167	1		234.55
			1	234.55
			1	234.55
26/02/2025	11:50:05.666	3		234.40
			3	234.40
			3	234.40
26/02/2025	11:49:52.575	5		234.55
			5	234.55
			5	234.55
26/02/2025	11:48:45.749	3		234.30
			3	234.30
			3	234.30
26/02/2025	11:48:05.512	2		234.55
			2	234.55
			2	234.55
26/02/2025	11:46:45.066	90		234.40
			90	234.40
			90	234.40
26/02/2025	11:43:45.151	15		234.40
			15	234.40
			13	234.40
			2	234.40
26/02/2025	11:43:10.523	12		234.20
			12	234.20
			12	234.20
26/02/2025	11:42:28.166	35		234.20
			35	234.20
			35	234.20
26/02/2025	11:40:25.732	5		234.10
			5	234.10
			5	234.10
26/02/2025	11:40:05.494	11		234.25
			11	234.25
			11	234.25
26/02/2025	11:39:43.593	5		234.30
			5	234.30
			5	234.30
26/02/2025	11:38:12.209	1		234.30
			1	234.30
			1	234.30
26/02/2025	11:37:22.966	2		234.25
			2	234.25
			2	234.25
26/02/2025	11:35:32.154	20		234.25
			20	234.25
			20	234.25
26/02/2025	11:34:56.286	15		234.15
			15	234.15
			15	234.15
26/02/2025	11:33:05.712	40		234.20
			40	234.20
			40	234.20
26/02/2025	11:32:50.097	1		234.20
			1	234.20
			1	234.20
26/02/2025	11:31:55.924	10		234.20
			10	234.20
			10	234.20
26/02/2025	11:31:27.743	280		234.20
			280	234.20
			280	234.20
26/02/2025	11:31:26.533	25		234.30
			25	234.30
			25	234.30
26/02/2025	11:31:06.167	1		234.30
			1	234.30
			1	234.30
26/02/2025	11:31:02.051	10		234.30
			10	234.30
			10	234.30
26/02/2025	11:28:22.628	1		234.15
			1	234.15
			1	234.15
26/02/2025	11:25:12.466	4		234.15
			4	234.15
			4	234.15
26/02/2025	11:24:35.806	59		234.25
			59	234.25
			59	234.25
26/02/2025	11:23:40.457	5		234.15
			5	234.15
			5	234.15
26/02/2025	11:23:38.189	5		234.15
			5	234.15
			5	234.15
26/02/2025	11:23:17.875	1		234.20
			1	234.20
			1	234.20
26/02/2025	11:20:38.737	100		234.20
			100	234.20
			100	234.20
26/02/2025	11:19:56.209	5		234.15
			5	234.15
			5	234.15
26/02/2025	11:19:44.978	3		234.20
			3	234.20
			3	234.20
26/02/2025	11:17:45.485	10		234.05
			10	234.05
			10	234.05
26/02/2025	11:17:21.866	10		234.10
			10	234.10
			10	234.10
26/02/2025	11:15:55.781	10		234.20
			10	234.20
			10	234.20
26/02/2025	11:15:53.854	200		234.20
			200	234.20
			200	234.20
26/02/2025	11:15:45.583	50		234.20
			50	234.20
			50	234.20
26/02/2025	11:14:46.693	50		234.25
			50	234.25
			50	234.25
26/02/2025	11:14:27.795	75		234.35
			75	234.35
			75	234.35
26/02/2025	11:13:44.497	200		234.30
			200	234.30
			200	234.30
26/02/2025	11:12:53.570	1		234.45
			1	234.45
			1	234.45
26/02/2025	11:12:39.452	10		234.35
			10	234.35
			10	234.35
26/02/2025	11:12:09.843	85		234.25
			85	234.25
			85	234.25
26/02/2025	11:09:11.891	1		234.40
			1	234.40
			1	234.40
26/02/2025	11:08:44.724	9		234.25
			9	234.25
			9	234.25
26/02/2025	11:07:44.622	4		234.40
			4	234.40
			4	234.40
26/02/2025	11:06:58.880	9		234.45
			9	234.45
			9	234.45
26/02/2025	11:04:33.574	15		234.10
			15	234.10
			15	234.10
26/02/2025	11:03:36.562	3		234.20
			3	234.20
			3	234.20
26/02/2025	11:03:12.390	1		234.20
			1	234.20
			1	234.20
26/02/2025	11:02:52.336	5		234.15
			5	234.15
			5	234.15
26/02/2025	11:02:33.307	1		234.30
			1	234.30
			1	234.30
26/02/2025	11:02:23.256	5		234.30
			5	234.30
			5	234.30
26/02/2025	10:59:20.856	8		234.40
			8	234.40
			8	234.40
26/02/2025	10:58:23.464	10		234.25
			10	234.25
			10	234.25
26/02/2025	10:58:23.101	22		234.25
			22	234.25
			22	234.25
26/02/2025	10:58:07.441	1		234.25
			1	234.25
			1	234.25
26/02/2025	10:55:14.022	2		234.60
			2	234.60
			2	234.60
26/02/2025	10:54:58.646	5		234.55
			5	234.55
			5	234.55
26/02/2025	10:54:37.045	6		234.40
			6	234.40
			6	234.40
26/02/2025	10:54:25.831	23		234.40
			23	234.40
			23	234.40
26/02/2025	10:51:37.598	500		234.55
			500	234.55
			500	234.55
26/02/2025	10:47:04.408	1		234.65
			1	234.65
			1	234.65
26/02/2025	10:46:36.191	3		234.50
			3	234.50
			3	234.50
26/02/2025	10:46:28.674	3		234.50
			3	234.50
			3	234.50
26/02/2025	10:46:21.489	1		234.65
			1	234.65
			1	234.65
26/02/2025	10:45:43.682	4		234.60
			4	234.60
			4	234.60
26/02/2025	10:43:58.970	250		234.55
			21	234.55
			250	234.55
			229	234.55
26/02/2025	10:43:28.907	135		234.40
			135	234.40
			135	234.40
26/02/2025	10:43:17.540	2		234.55
			2	234.55
			2	234.55
26/02/2025	10:43:12.992	72		234.40
			72	234.40
			72	234.40
26/02/2025	10:40:58.299	4		234.35
			4	234.35
			4	234.35
26/02/2025	10:39:55.888	2		234.55
			2	234.55
			2	234.55
26/02/2025	10:39:16.671	3		234.45
			3	234.45
			3	234.45
26/02/2025	10:37:05.500	30		234.55
			30	234.55
			30	234.55
26/02/2025	10:36:31.573	1		234.65
			1	234.65
			1	234.65
26/02/2025	10:36:09.408	5		234.40
			5	234.40
			5	234.40
26/02/2025	10:35:58.008	20		234.50
			20	234.50
			20	234.50
26/02/2025	10:35:20.312	1		234.65
			1	234.65
			1	234.65
26/02/2025	10:33:16.265	2		234.55
			2	234.55
			2	234.55
26/02/2025	10:32:51.435	5		234.55
			5	234.55
			5	234.55
26/02/2025	10:32:27.280	40		234.50
			40	234.50
			40	234.50
26/02/2025	10:29:50.457	25		234.55
			25	234.55
			25	234.55
26/02/2025	10:29:46.963	74		234.55
			74	234.55
			74	234.55
26/02/2025	10:29:20.279	4		234.50
			4	234.50
			4	234.50
26/02/2025	10:29:06.510	3		234.50
			3	234.50
			3	234.50
26/02/2025	10:28:45.180	200		234.35
			200	234.35
			200	234.35
26/02/2025	10:27:56.321	5		234.50
			5	234.50
			5	234.50
26/02/2025	10:27:31.859	1		234.85
			1	234.85
			1	234.85
26/02/2025	10:27:07.506	22		234.65
			8	234.65
			12	234.65
			6	234.65
			8	234.65
			10	234.65
26/02/2025	10:26:07.644	481		234.65
			481	234.65
			481	234.65
26/02/2025	10:25:48.879	8		234.65
			8	234.65
			8	234.65
26/02/2025	10:25:47.186	10		234.95
			10	234.95
			10	234.95
26/02/2025	10:24:37.949	15		234.90
			15	234.90
			15	234.90
26/02/2025	10:22:38.545	6		234.80
			6	234.80
			6	234.80
26/02/2025	10:22:34.597	5		234.95
			5	234.95
			5	234.95
26/02/2025	10:21:21.404	75		234.80
			75	234.80
			75	234.80
26/02/2025	10:21:11.391	40		234.75
			40	234.75
			40	234.75
26/02/2025	10:20:34.238	30		234.85
			30	234.85
			30	234.85
26/02/2025	10:20:29.249	10		235.00
			10	235.00
			10	235.00
26/02/2025	10:19:59.380	10		235.00
			10	235.00
			10	235.00
26/02/2025	10:19:34.566	33		234.55
			33	234.55
			33	234.55
26/02/2025	10:18:48.371	497		234.70
			497	234.70
			497	234.70
26/02/2025	10:18:46.730	3		234.70
			3	234.70
			3	234.70
26/02/2025	10:18:34.494	500		234.70
			500	234.70
			500	234.70
26/02/2025	10:18:30.098	1		234.70
			1	234.70
			1	234.70
26/02/2025	10:18:02.457	14		234.70
			14	234.70
			14	234.70
26/02/2025	10:17:23.839	6		234.65
			6	234.65
			6	234.65
26/02/2025	10:16:55.027	4		234.60
			4	234.60
			4	234.60
26/02/2025	10:16:50.677	5		234.60
			5	234.60
			5	234.60
26/02/2025	10:16:20.806	64		234.50
			64	234.50
			64	234.50
26/02/2025	10:16:13.925	6		234.65
			6	234.65
			6	234.65
26/02/2025	10:15:05.926	13		234.65
			13	234.65
			13	234.65
26/02/2025	10:14:26.666	5		234.45
			5	234.45
			5	234.45
26/02/2025	10:12:56.975	1		234.45
			1	234.45
			1	234.45
26/02/2025	10:12:53.037	20		234.35
			20	234.35
			20	234.35
26/02/2025	10:12:01.309	6		234.30
			6	234.30
			6	234.30
26/02/2025	10:11:03.893	5		234.55
			5	234.55
			5	234.55
26/02/2025	10:10:21.174	1		234.55
			1	234.55
			1	234.55
26/02/2025	10:10:08.505	11		234.55
			11	234.55
			11	234.55
26/02/2025	10:09:39.275	1		234.60
			1	234.60
			1	234.60
26/02/2025	10:09:38.372	1		234.60
			1	234.60
			1	234.60
26/02/2025	10:09:31.121	1		234.50
			1	234.50
			1	234.50
26/02/2025	10:09:13.124	433		234.55
			433	234.55
			433	234.55
26/02/2025	10:07:46.536	2		234.70
			2	234.70
			2	234.70
26/02/2025	10:05:41.285	4		234.75
			4	234.75
			4	234.75
26/02/2025	10:03:50.625	1		235.00
			1	235.00
			1	235.00
26/02/2025	10:03:18.760	4		235.05
			4	235.05
			4	235.05
26/02/2025	10:03:17.829	5		234.85
			5	234.85
			5	234.85
26/02/2025	10:02:29.348	2		234.80
			2	234.80
			2	234.80
26/02/2025	10:02:23.052	30		234.80
			30	234.80
			30	234.80
26/02/2025	10:01:51.764	5		234.70
			5	234.70
			5	234.70
26/02/2025	10:01:05.594	2		234.90
			2	234.90
			2	234.90
26/02/2025	09:58:36.770	23		235.10
			23	235.10
			23	235.10
26/02/2025	09:58:10.355	37		235.10
			37	235.10
			37	235.10
26/02/2025	09:56:35.676	1		235.20
			1	235.20
			1	235.20
26/02/2025	09:56:12.913	1		235.00
			1	235.00
			1	235.00
26/02/2025	09:55:46.962	1		235.30
			1	235.30
			1	235.30
26/02/2025	09:53:08.546	10		235.00
			10	235.00
			10	235.00
26/02/2025	09:52:32.109	50		235.00
			50	235.00
			50	235.00
26/02/2025	09:52:02.484	20		235.00
			20	235.00
			20	235.00
26/02/2025	09:51:47.810	7		235.25
			7	235.25
			7	235.25
26/02/2025	09:51:27.921	12		235.25
			12	235.25
			12	235.25
26/02/2025	09:50:24.304	200		234.90
			200	234.90
			200	234.90
26/02/2025	09:50:20.091	1		235.10
			1	235.10
			1	235.10
26/02/2025	09:50:10.363	57		235.10
			57	235.10
			57	235.10
26/02/2025	09:49:15.352	10		234.90
			10	234.90
			10	234.90
26/02/2025	09:43:22.516	1		234.75
			1	234.75
			1	234.75
26/02/2025	09:42:58.143	100		234.75
			100	234.75
			100	234.75
26/02/2025	09:42:51.938	120		235.05
			120	235.05
			120	235.05
26/02/2025	09:42:36.483	25		235.05
			25	235.05
			25	235.05
26/02/2025	09:42:14.933	1		235.05
			1	235.05
			1	235.05
26/02/2025	09:41:28.208	1		235.10
			1	235.10
			1	235.10
26/02/2025	09:41:23.816	50		234.85
			50	234.85
			50	234.85
26/02/2025	09:41:14.171	1		234.85
			1	234.85
			1	234.85
26/02/2025	09:39:00.899	29		235.15
			29	235.15
			29	235.15
26/02/2025	09:38:41.770	30		235.15
			30	235.15
			30	235.15
26/02/2025	09:38:41.196	10		234.90
			10	234.90
			10	234.90
26/02/2025	09:38:41.054	60		234.90
			60	234.90
			60	234.90
26/02/2025	09:38:36.964	30		234.90
			30	234.90
			30	234.90
26/02/2025	09:38:23.327	454		235.10
			454	235.10
			454	235.10
26/02/2025	09:37:29.496	2		235.10
			2	235.10
			2	235.10
26/02/2025	09:36:45.445	25		234.85
			25	234.85
			25	234.85
26/02/2025	09:35:35.418	1		235.05
			1	235.05
			1	235.05
26/02/2025	09:35:28.366	1		234.85
			1	234.85
			1	234.85
26/02/2025	09:34:44.299	1		235.00
			1	235.00
			1	235.00
26/02/2025	09:34:13.308	200		234.95
			200	234.95
			200	234.95
26/02/2025	09:33:53.300	2		234.75
			2	234.75
			2	234.75
26/02/2025	09:32:59.365	31		234.65
			31	234.65
			31	234.65
26/02/2025	09:31:03.537	4		234.65
			4	234.65
			4	234.65
26/02/2025	09:30:23.985	6		234.60
			6	234.60
			6	234.60
26/02/2025	09:28:29.092	3		234.80
			3	234.80
			3	234.80
26/02/2025	09:28:16.755	5		234.80
			5	234.80
			5	234.80
26/02/2025	09:26:35.483	1		234.85
			1	234.85
			1	234.85
26/02/2025	09:26:24.496	1		234.65
			1	234.65
			1	234.65
26/02/2025	09:26:17.189	20		234.65
			20	234.65
			20	234.65
26/02/2025	09:26:05.424	20		234.65
			20	234.65
			20	234.65
26/02/2025	09:25:40.619	50		234.70
			50	234.70
			50	234.70
26/02/2025	09:24:53.646	200		234.70
			200	234.70
			200	234.70
26/02/2025	09:24:34.975	35		234.90
			35	234.90
			35	234.90
26/02/2025	09:23:24.635	3		234.90
			3	234.90
			3	234.90
26/02/2025	09:23:07.398	1		234.70
			1	234.70
			1	234.70
26/02/2025	09:23:00.649	1		234.85
			1	234.85
			1	234.85
26/02/2025	09:22:25.661	8		234.75
			8	234.75
			8	234.75
26/02/2025	09:20:31.268	300		234.85
			300	234.85
			300	234.85
26/02/2025	09:19:30.920	300		235.00
			300	235.00
			300	235.00
26/02/2025	09:19:21.357	4		234.95
			4	234.95
			4	234.95
26/02/2025	09:19:06.538	18		234.95
			18	234.95
			18	234.95
26/02/2025	09:17:16.339	4		234.95
			4	234.95
			4	234.95
26/02/2025	09:16:59.761	4		235.05
			4	235.05
			4	235.05
26/02/2025	09:16:28.613	2		235.25
			2	235.25
			2	235.25
26/02/2025	09:16:27.839	1		235.05
			1	235.05
			1	235.05
26/02/2025	09:15:47.976	1		234.95
			1	234.95
			1	234.95
26/02/2025	09:14:30.763	1		235.20
			1	235.20
			1	235.20
26/02/2025	09:14:04.127	13		235.00
			13	235.00
			13	235.00
26/02/2025	09:13:20.791	9		235.00
			9	235.00
			9	235.00
26/02/2025	09:12:43.262	17		235.00
			17	235.00
			17	235.00
26/02/2025	09:09:05.925	20		234.95
			20	234.95
			20	234.95
26/02/2025	09:07:28.227	67		234.95
			67	234.95
			67	234.95
26/02/2025	09:05:58.138	300		235.05
			300	235.05
			300	235.05
26/02/2025	09:04:03.929	25		235.25
			25	235.25
			25	235.25
26/02/2025	09:04:03.887	21		235.25
			21	235.25
			21	235.25
26/02/2025	09:03:30.620	11		235.25
			11	235.25
			11	235.25
26/02/2025	09:01:43.022	13		235.25
			13	235.25
			13	235.25
26/02/2025	09:00:30.934	14		235.25
			14	235.25
			14	235.25
26/02/2025	09:00:15.065	5		235.05
			5	235.05
			5	235.05
26/02/2025	09:00:04.761	174		235.25
			174	235.25
			174	235.25
26/02/2025	08:59:11.053	10		235.25
			10	235.25
			10	235.25
26/02/2025	08:58:33.490	30		235.25
			30	235.25
			30	235.25
26/02/2025	08:58:26.810	20		235.05
			20	235.05
			20	235.05
26/02/2025	08:58:09.232	90		235.25
			90	235.25
			90	235.25
26/02/2025	08:57:39.322	9		235.05
			9	235.05
			9	235.05
26/02/2025	08:55:19.192	1		235.05
			1	235.05
			1	235.05
26/02/2025	08:54:33.905	20		235.05
			20	235.05
			20	235.05
26/02/2025	08:53:22.895	275		235.05
			275	235.05
			275	235.05
26/02/2025	08:51:44.736	100		235.05
			100	235.05
			100	235.05
26/02/2025	08:45:55.249	2		235.25
			2	235.25
			2	235.25
26/02/2025	08:45:49.931	1		235.25
			1	235.25
			1	235.25
26/02/2025	08:45:45.794	3		235.05
			3	235.05
			3	235.05
26/02/2025	08:45:34.522	1		235.25
			1	235.25
			1	235.25
26/02/2025	08:43:30.947	1		235.25
			1	235.25
			1	235.25
26/02/2025	08:40:02.033	10		235.05
			10	235.05
			10	235.05
26/02/2025	08:39:38.718	20		235.05
			20	235.05
			20	235.05
26/02/2025	08:38:20.960	5		235.25
			5	235.25
			5	235.25
26/02/2025	08:37:40.125	1		235.05
			1	235.05
			1	235.05
26/02/2025	08:37:07.951	16		235.25
			16	235.25
			16	235.25
26/02/2025	08:35:39.424	1		235.25
			1	235.25
			1	235.25
26/02/2025	08:35:12.220	5		234.90
			5	234.90
			5	234.90
26/02/2025	08:34:00.741	15		235.15
			5	235.15
			10	235.15
			15	235.15
26/02/2025	08:33:58.374	46		235.00
			46	235.00
			46	235.00
26/02/2025	08:33:44.633	200		234.95
			200	234.95
			200	234.95
26/02/2025	08:32:37.117	2		235.10
			2	235.10
			2	235.10
26/02/2025	08:32:01.410	1		235.10
			1	235.10
			1	235.10
26/02/2025	08:30:35.175	85		234.90
			85	234.90
			85	234.90
26/02/2025	08:29:31.181	5		234.90
			5	234.90
			5	234.90
26/02/2025	08:23:50.386	2		234.60
			2	234.60
			2	234.60
26/02/2025	08:23:17.867	1		235.10
			1	235.10
			1	235.10
26/02/2025	08:22:59.487	1		235.10
			1	235.10
			1	235.10
26/02/2025	08:22:52.660	10		235.10
			10	235.10
			10	235.10
26/02/2025	08:22:35.982	3		234.60
			3	234.60
			3	234.60
26/02/2025	08:22:10.524	2		235.10
			2	235.10
			2	235.10
26/02/2025	08:21:31.348	150		235.00
			150	235.00
			150	235.00
26/02/2025	08:21:28.072	90		235.05
			90	235.05
			90	235.05
26/02/2025	08:21:12.969	200		235.10
			200	235.10
			200	235.10

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

Deutsche Telekom AG

Bid: 34.01 / Ask: 34.02
Volume: 899 882
-3.02%

Top 5 Turnover

Realtime Quotes
Last Update:
26/02/2025 @ 12:59:04

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice