Tradegate Exchange

Apple Inc.

271

230

216.10

Date	Time	Volume	Order Volume	Price
07/03/2025	09:48:11.283	35		216.10
			35	216.10
			35	216.10
07/03/2025	09:48:07.970	10		216.05
			10	216.05
			10	216.05
07/03/2025	09:47:54.803	2		216.25
			2	216.25
			2	216.25
07/03/2025	09:46:55.069	50		216.20
			50	216.20
			50	216.20
07/03/2025	09:46:13.165	25		216.00
			25	216.00
			25	216.00
07/03/2025	09:46:10.658	28		216.00
			28	216.00
			28	216.00
07/03/2025	09:45:39.338	46		216.15
			46	216.15
			46	216.15
07/03/2025	09:45:22.674	20		216.00
			20	216.00
			20	216.00
07/03/2025	09:44:37.961	9		216.00
			9	216.00
			9	216.00
07/03/2025	09:43:44.641	2		216.00
			2	216.00
			2	216.00
07/03/2025	09:43:31.159	30		216.00
			30	216.00
			30	216.00
07/03/2025	09:42:48.862	40		216.00
			40	216.00
			40	216.00
07/03/2025	09:40:16.097	22		216.25
			22	216.25
			22	216.25
07/03/2025	09:40:05.503	100		216.05
			100	216.05
			100	216.05
07/03/2025	09:40:05.392	49		216.05
			49	216.05
			49	216.05
07/03/2025	09:39:36.142	20		216.05
			20	216.05
			20	216.05
07/03/2025	09:39:00.218	10		216.30
			10	216.30
			10	216.30
07/03/2025	09:38:47.773	5		216.30
			5	216.30
			5	216.30
07/03/2025	09:38:46.539	135		216.10
			135	216.10
			135	216.10
07/03/2025	09:38:28.856	40		216.10
			40	216.10
			40	216.10
07/03/2025	09:38:24.794	5		216.30
			5	216.30
			5	216.30
07/03/2025	09:37:03.233	23		216.45
			23	216.45
			23	216.45
07/03/2025	09:37:02.635	90		216.25
			90	216.25
			90	216.25
07/03/2025	09:36:38.091	10		216.20
			2	216.20
			10	216.20
			8	216.20
07/03/2025	09:36:01.512	92		216.40
			92	216.40
			92	216.40
07/03/2025	09:35:35.527	20		216.20
			20	216.20
			20	216.20
07/03/2025	09:34:35.502	240		216.20
			240	216.20
			240	216.20
07/03/2025	09:32:33.429	40		216.25
			40	216.25
			40	216.25
07/03/2025	09:32:32.798	270		216.25
			270	216.25
			270	216.25
07/03/2025	09:32:26.256	1		216.40
			1	216.40
			1	216.40
07/03/2025	09:32:04.584	5		216.25
			5	216.25
			5	216.25
07/03/2025	09:31:45.174	11		216.40
			11	216.40
			11	216.40
07/03/2025	09:31:36.644	2		216.20
			2	216.20
			2	216.20
07/03/2025	09:31:16.658	241		216.40
			241	216.40
			241	216.40
07/03/2025	09:31:15.653	22		216.40
			22	216.40
			22	216.40
07/03/2025	09:30:45.932	10		216.20
			10	216.20
			10	216.20
07/03/2025	09:30:14.723	4		216.40
			4	216.40
			4	216.40
07/03/2025	09:30:02.572	35		216.30
			35	216.30
			35	216.30
07/03/2025	09:29:45.048	50		216.25
			50	216.25
			50	216.25
07/03/2025	09:29:36.989	15		216.20
			15	216.20
			15	216.20
07/03/2025	09:29:27.827	20		216.20
			20	216.20
			20	216.20
07/03/2025	09:28:55.959	10		216.20
			10	216.20
			10	216.20
07/03/2025	09:28:36.992	1		216.45
			1	216.45
			1	216.45
07/03/2025	09:27:49.436	15		216.40
			15	216.40
			15	216.40
07/03/2025	09:27:41.432	13		216.20
			13	216.20
			13	216.20
07/03/2025	09:26:55.929	20		216.45
			20	216.45
			20	216.45
07/03/2025	09:25:49.446	270		216.20
			270	216.20
			270	216.20
07/03/2025	09:24:26.313	20		216.20
			20	216.20
			20	216.20
07/03/2025	09:23:48.217	13		216.30
			13	216.30
			13	216.30
07/03/2025	09:22:49.024	5		216.45
			5	216.45
			5	216.45
07/03/2025	09:22:40.392	138		216.45
			138	216.45
			138	216.45
07/03/2025	09:22:27.148	30		216.30
			30	216.30
			30	216.30
07/03/2025	09:22:21.611	70		216.30
			70	216.30
			70	216.30
07/03/2025	09:21:51.986	100		216.45
			100	216.45
			100	216.45
07/03/2025	09:21:14.409	3		216.30
			3	216.30
			3	216.30
07/03/2025	09:21:04.362	2		216.30
			2	216.30
			2	216.30
07/03/2025	09:20:59.198	15		216.30
			15	216.30
			15	216.30
07/03/2025	09:20:29.840	3		216.30
			3	216.30
			3	216.30
07/03/2025	09:20:01.633	1		216.45
			1	216.45
			1	216.45
07/03/2025	09:19:01.013	23		216.30
			23	216.30
			23	216.30
07/03/2025	09:18:02.814	426		216.35
			426	216.35
			426	216.35
07/03/2025	09:17:53.585	500		216.30
			500	216.30
			500	216.30
07/03/2025	09:17:51.370	1		216.50
			1	216.50
			1	216.50
07/03/2025	09:17:37.725	27		216.25
			27	216.25
			27	216.25
07/03/2025	09:16:58.127	20		216.20
			20	216.20
			20	216.20
07/03/2025	09:16:05.772	1		216.45
			1	216.45
			1	216.45
07/03/2025	09:16:04.804	50		216.20
			50	216.20
			50	216.20
07/03/2025	09:15:55.473	2		216.40
			2	216.40
			2	216.40
07/03/2025	09:15:53.020	100		216.15
			100	216.15
			100	216.15
07/03/2025	09:14:40.310	13		216.20
			13	216.20
			13	216.20
07/03/2025	09:13:45.349	15		216.20
			15	216.20
			15	216.20
07/03/2025	09:12:58.309	200		216.30
			200	216.30
			200	216.30
07/03/2025	09:12:50.010	25		216.25
			25	216.25
			25	216.25
07/03/2025	09:12:48.836	85		216.35
			85	216.35
			85	216.35
07/03/2025	09:11:59.335	1		216.15
			1	216.15
			1	216.15
07/03/2025	09:11:39.800	50		216.00
			50	216.00
			50	216.00
07/03/2025	09:11:28.498	25		216.00
			25	216.00
			25	216.00
07/03/2025	09:11:00.425	3		216.05
			3	216.05
			3	216.05
07/03/2025	09:10:42.799	1		216.30
			1	216.30
			1	216.30
07/03/2025	09:10:19.097	84		216.05
			84	216.05
			84	216.05
07/03/2025	09:10:02.955	100		216.10
			100	216.10
			100	216.10
07/03/2025	09:09:28.222	500		216.15
			500	216.15
			500	216.15
07/03/2025	09:09:02.994	20		216.00
			4	216.00
			2	216.00
			14	216.00
			20	216.00
07/03/2025	09:08:23.850	300		216.30
			300	216.30
			300	216.30
07/03/2025	09:08:22.543	300		216.30
			300	216.30
			300	216.30
07/03/2025	09:07:53.578	31		216.10
			27	216.10
			3	216.10
			31	216.10
			1	216.10
07/03/2025	09:07:01.046	280		216.25
			280	216.25
			280	216.25
07/03/2025	09:06:05.751	15		216.30
			15	216.30
			15	216.30
07/03/2025	09:06:02.573	45		216.30
			45	216.30
			45	216.30
07/03/2025	09:05:00.550	300		216.30
			300	216.30
			300	216.30
07/03/2025	09:04:58.009	100		216.25
			100	216.25
			100	216.25
07/03/2025	09:04:53.086	1		216.30
			1	216.30
			1	216.30
07/03/2025	09:04:48.541	30		216.25
			30	216.25
			30	216.25
07/03/2025	09:04:37.811	20		216.25
			20	216.25
			20	216.25
07/03/2025	09:03:42.950	1		216.30
			1	216.30
			1	216.30
07/03/2025	09:03:20.959	1		216.30
			1	216.30
			1	216.30
07/03/2025	09:03:13.454	6		216.30
			6	216.30
			6	216.30
07/03/2025	09:02:32.750	6		216.25
			6	216.25
			6	216.25
07/03/2025	09:02:26.819	20		216.30
			20	216.30
			20	216.30
07/03/2025	09:02:20.694	40		216.25
			40	216.25
			40	216.25
07/03/2025	09:02:20.229	1		216.30
			1	216.30
			1	216.30
07/03/2025	09:02:05.817	9		216.25
			9	216.25
			9	216.25
07/03/2025	09:01:51.052	4		216.30
			4	216.30
			4	216.30
07/03/2025	09:01:42.291	3		216.25
			3	216.25
			3	216.25
07/03/2025	09:01:35.304	10		216.25
			10	216.25
			10	216.25
07/03/2025	09:01:22.612	2		216.30
			2	216.30
			2	216.30
07/03/2025	09:00:18.828	27		216.05
			27	216.05
			27	216.05
07/03/2025	08:59:34.946	75		216.05
			75	216.05
			75	216.05
07/03/2025	08:58:29.388	30		216.05
			30	216.05
			30	216.05
07/03/2025	08:58:23.827	90		216.05
			90	216.05
			90	216.05
07/03/2025	08:57:45.171	390		216.10
			190	216.10
			15	216.10
			200	216.10
			375	216.10
07/03/2025	08:57:36.414	300		216.15
			300	216.15
			300	216.15
07/03/2025	08:56:54.140	20		216.45
			20	216.45
			20	216.45
07/03/2025	08:56:29.940	1		216.45
			1	216.45
			1	216.45
07/03/2025	08:56:05.882	1		216.10
			1	216.10
			1	216.10
07/03/2025	08:56:04.800	44		216.45
			44	216.45
			44	216.45
07/03/2025	08:56:00.529	30		216.10
			30	216.10
			30	216.10
07/03/2025	08:54:46.819	15		216.45
			15	216.45
			15	216.45
07/03/2025	08:53:59.751	15		216.05
			15	216.05
			15	216.05
07/03/2025	08:53:29.480	10		216.05
			10	216.05
			10	216.05
07/03/2025	08:53:23.023	7		216.25
			7	216.25
			7	216.25
07/03/2025	08:53:17.504	116		216.20
			116	216.20
			116	216.20
07/03/2025	08:53:06.394	20		216.20
			20	216.20
			20	216.20
07/03/2025	08:52:58.123	45		216.20
			45	216.20
			45	216.20
07/03/2025	08:52:17.666	21		216.20
			21	216.20
			21	216.20
07/03/2025	08:52:16.871	116		216.20
			116	216.20
			116	216.20
07/03/2025	08:51:56.556	45		216.35
			45	216.35
			45	216.35
07/03/2025	08:51:14.413	2		216.45
			2	216.45
			2	216.45
07/03/2025	08:50:59.605	30		216.05
			30	216.05
			30	216.05
07/03/2025	08:50:59.372	100		216.45
			100	216.45
			100	216.45
07/03/2025	08:49:53.980	2		216.45
			2	216.45
			2	216.45
07/03/2025	08:49:30.107	15		216.45
			15	216.45
			15	216.45
07/03/2025	08:49:11.749	12		216.10
			12	216.10
			12	216.10
07/03/2025	08:48:41.965	1		216.10
			1	216.10
			1	216.10
07/03/2025	08:48:33.498	48		216.10
			48	216.10
			48	216.10
07/03/2025	08:46:52.729	15		216.10
			15	216.10
			15	216.10
07/03/2025	08:44:15.814	15		216.10
			15	216.10
			15	216.10
07/03/2025	08:43:00.939	10		216.10
			10	216.10
			10	216.10
07/03/2025	08:42:36.343	4		216.10
			4	216.10
			4	216.10
07/03/2025	08:41:56.649	18		216.10
			18	216.10
			18	216.10
07/03/2025	08:41:13.510	30		216.10
			30	216.10
			30	216.10
07/03/2025	08:40:49.631	60		216.10
			60	216.10
			60	216.10
07/03/2025	08:39:37.443	9		216.55
			9	216.55
			9	216.55
07/03/2025	08:39:08.631	1		216.55
			1	216.55
			1	216.55
07/03/2025	08:39:07.627	1		216.55
			1	216.55
			1	216.55
07/03/2025	08:38:23.324	8		216.10
			8	216.10
			8	216.10
07/03/2025	08:37:53.200	10		216.10
			10	216.10
			10	216.10
07/03/2025	08:37:28.157	10		216.55
			10	216.55
			10	216.55
07/03/2025	08:36:26.886	65		216.10
			65	216.10
			65	216.10
07/03/2025	08:36:19.096	5		216.10
			5	216.10
			5	216.10
07/03/2025	08:33:52.210	20		216.55
			20	216.55
			20	216.55
07/03/2025	08:33:18.217	4		216.10
			4	216.10
			4	216.10
07/03/2025	08:32:55.678	5		216.55
			5	216.55
			5	216.55
07/03/2025	08:32:55.321	1		216.10
			1	216.10
			1	216.10
07/03/2025	08:32:19.934	100		216.55
			100	216.55
			100	216.55
07/03/2025	08:31:49.022	31		216.50
			31	216.50
			31	216.50
07/03/2025	08:30:22.327	10		216.10
			10	216.10
			10	216.10
07/03/2025	08:30:04.716	60		216.10
			60	216.10
			60	216.10
07/03/2025	08:29:16.870	1		216.55
			1	216.55
			1	216.55
07/03/2025	08:27:33.659	6		216.10
			6	216.10
			6	216.10
07/03/2025	08:26:36.745	10		216.55
			10	216.55
			10	216.55
07/03/2025	08:24:32.011	4		216.40
			4	216.40
			4	216.40
07/03/2025	08:24:22.711	2		216.55
			2	216.55
			2	216.55
07/03/2025	08:24:21.312	25		216.55
			25	216.55
			25	216.55
07/03/2025	08:21:12.060	5		216.10
			5	216.10
			5	216.10
07/03/2025	08:20:23.335	4		216.10
			4	216.10
			4	216.10
07/03/2025	08:19:55.924	344		216.05
			344	216.05
			344	216.05
07/03/2025	08:19:03.224	45		216.10
			45	216.10
			45	216.10
07/03/2025	08:19:01.961	11		216.05
			11	216.05
			11	216.05
07/03/2025	08:18:34.212	8		216.05
			8	216.05
			8	216.05
07/03/2025	08:17:18.128	200		216.20
			200	216.20
			200	216.20
07/03/2025	08:17:17.424	200		216.20
			200	216.20
			200	216.20
07/03/2025	08:17:16.722	200		216.20
			200	216.20
			200	216.20
07/03/2025	08:17:06.586	20		216.20
			20	216.20
			20	216.20
07/03/2025	08:17:03.173	45		216.20
			45	216.20
			45	216.20
07/03/2025	08:16:07.063	5		216.20
			5	216.20
			5	216.20
07/03/2025	08:16:00.780	400		216.20
			300	216.20
			400	216.20
			100	216.20
07/03/2025	08:14:57.783	200		216.25
			200	216.25
			200	216.25
07/03/2025	08:13:59.040	59		216.25
			59	216.25
			59	216.25
07/03/2025	08:12:34.137	11		216.25
			11	216.25
			11	216.25
07/03/2025	08:11:53.951	65		216.25
			65	216.25
			65	216.25
07/03/2025	08:11:41.091	6		216.25
			6	216.25
			6	216.25
07/03/2025	08:11:26.043	116		216.50
			116	216.50
			116	216.50
07/03/2025	08:11:25.515	45		216.50
			45	216.50
			45	216.50
07/03/2025	08:10:33.150	12		216.50
			12	216.50
			12	216.50
07/03/2025	08:10:25.606	116		216.50
			116	216.50
			116	216.50
07/03/2025	08:10:09.658	2		216.50
			2	216.50
			2	216.50
07/03/2025	08:09:49.647	9		216.25
			9	216.25
			9	216.25
07/03/2025	08:08:59.345	5		216.50
			5	216.50
			5	216.50
07/03/2025	08:08:30.866	20		216.50
			20	216.50
			20	216.50
07/03/2025	08:07:32.187	8		216.25
			8	216.25
			8	216.25
07/03/2025	08:06:38.454	1		216.50
			1	216.50
			1	216.50
07/03/2025	08:06:35.899	40		216.25
			40	216.25
			40	216.25
07/03/2025	08:05:41.496	1		216.25
			1	216.25
			1	216.25
07/03/2025	08:05:34.354	1		216.25
			1	216.25
			1	216.25
07/03/2025	08:05:31.551	1		216.50
			1	216.50
			1	216.50
07/03/2025	08:05:26.681	1		216.50
			1	216.50
			1	216.50
07/03/2025	08:03:59.985	15		216.50
			15	216.50
			15	216.50
07/03/2025	08:03:56.090	75		216.25
			75	216.25
			75	216.25
07/03/2025	08:03:31.969	340		216.20
			340	216.20
			120	216.20
			220	216.20
07/03/2025	08:03:28.733	110		216.30
			10	216.30
			110	216.30
			100	216.30
07/03/2025	08:03:14.080	300		216.35
			300	216.35
			300	216.35
07/03/2025	08:02:58.213	1		216.45
			1	216.45
			1	216.45
07/03/2025	08:02:43.822	1		216.45
			1	216.45
			1	216.45
07/03/2025	08:02:41.337	10		216.35
			10	216.35
			10	216.35
07/03/2025	08:00:48.070	11		216.35
			11	216.35
			11	216.35
07/03/2025	08:00:30.779	14		216.35
			14	216.35
			14	216.35
07/03/2025	08:00:26.307	40		216.35
			40	216.35
			40	216.35
07/03/2025	08:00:18.723	3		216.35
			3	216.35
			3	216.35
07/03/2025	08:00:12.438	5		216.95
			5	216.95
			5	216.95
07/03/2025	07:59:44.834	200		216.35
			200	216.35
			200	216.35
07/03/2025	07:59:20.166	25		216.95
			25	216.95
			25	216.95
07/03/2025	07:59:08.427	1		216.35
			1	216.35
			1	216.35
07/03/2025	07:54:02.896	1		216.40
			1	216.40
			1	216.40
07/03/2025	07:53:57.096	50		216.45
			50	216.45
			50	216.45
07/03/2025	07:53:19.713	2		216.35
			2	216.35
			2	216.35
07/03/2025	07:51:24.185	20		216.35
			20	216.35
			20	216.35
07/03/2025	07:48:57.902	20		216.35
			20	216.35
			20	216.35
07/03/2025	07:46:54.407	20		216.35
			20	216.35
			20	216.35
07/03/2025	07:44:21.579	30		216.35
			30	216.35
			30	216.35
07/03/2025	07:42:23.843	1		216.35
			1	216.35
			1	216.35
07/03/2025	07:42:16.688	5		216.35
			5	216.35
			5	216.35
07/03/2025	07:41:10.740	5		216.50
			5	216.50
			5	216.50
07/03/2025	07:38:46.354	1		216.50
			1	216.50
			1	216.50
07/03/2025	07:34:09.372	15		216.25
			15	216.25
			15	216.25
07/03/2025	07:33:08.523	15		216.25
			15	216.25
			15	216.25
07/03/2025	07:31:58.956	22		216.00
			18	216.00
			22	216.00
			4	216.00
07/03/2025	07:31:51.840	1 107		215.80
			369	215.80
			520	215.80
			5	215.80
			15	215.80
			15	215.80
			20	215.80
			200	215.80
			1	215.80
			1 052	215.80
			2	215.80
			15	215.80
07/03/2025	07:31:44.556	323		216.30
			25	216.30
			20	216.30
			300	216.30
			135	216.30
			56	216.30
			10	216.30
			50	216.30
			13	216.30
			12	216.30
			10	216.30
			5	216.30
			10	216.30
07/03/2025	07:31:40.899	372		216.35
			1	216.35
			300	216.35
			1	216.35
			25	216.35
			10	216.35
			3	216.35
			2	216.35
			45	216.35
			250	216.35
			60	216.35
			10	216.35
			7	216.35
			10	216.35
			20	216.35

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
7:30AM ‘til 10PM

Today’s Leader

HENSOLDT AG

Bid: 69.20 / Ask: 69.25
Volume: 329 811
-6.04%

Top 5 Turnover

Realtime Quotes
Last Update:
07/03/2025 @ 09:48:18

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice