Apple Inc.

511

430

235.85

       

Date Time Volume Order Volume Price
09/01/2025 15:31:24.676 84   235.85
      84 235.85
      84 235.85
09/01/2025 15:30:29.453 1   235.70
      1 235.70
      1 235.70
09/01/2025 15:29:19.761 3   235.75
      3 235.75
      3 235.75
09/01/2025 15:29:15.006 6   235.65
      6 235.65
      6 235.65
09/01/2025 15:27:24.484 1   235.75
      1 235.75
      1 235.75
09/01/2025 15:23:08.800 50   235.50
      50 235.50
      50 235.50
09/01/2025 15:21:50.435 10   235.65
      10 235.65
      10 235.65
09/01/2025 15:20:43.035 20   235.65
      20 235.65
      20 235.65
09/01/2025 15:18:05.328 8   235.45
      8 235.45
      8 235.45
09/01/2025 15:17:36.763 5   235.45
      5 235.45
      5 235.45
09/01/2025 15:17:06.381 5   235.60
      5 235.60
      5 235.60
09/01/2025 15:15:26.795 4   235.50
      4 235.50
      4 235.50
09/01/2025 15:14:37.635 2   235.50
      2 235.50
      2 235.50
09/01/2025 15:12:32.795 3   235.55
      3 235.55
      3 235.55
09/01/2025 15:10:30.065 18   235.40
      18 235.40
      18 235.40
09/01/2025 15:08:33.212 8   235.50
      8 235.50
      8 235.50
09/01/2025 15:05:32.461 4   235.40
      4 235.40
      4 235.40
09/01/2025 15:05:31.167 3   235.50
      3 235.50
      3 235.50
09/01/2025 15:04:40.761 4   235.40
      4 235.40
      4 235.40
09/01/2025 15:04:37.066 1   235.60
      1 235.60
      1 235.60
09/01/2025 15:04:09.182 1   235.40
      1 235.40
      1 235.40
09/01/2025 15:04:00.666 42   235.55
      42 235.55
      42 235.55
09/01/2025 15:03:33.043 13   235.40
      13 235.40
      13 235.40
09/01/2025 15:03:06.868 3   235.40
      3 235.40
      3 235.40
09/01/2025 15:02:33.750 1   235.65
      1 235.65
      1 235.65
09/01/2025 15:01:44.332 1   235.55
      1 235.55
      1 235.55
09/01/2025 15:00:02.905 60   235.55
      60 235.55
      60 235.55
09/01/2025 14:59:17.018 85   235.65
      85 235.65
      85 235.65
09/01/2025 14:59:04.229 4   235.65
      4 235.65
      4 235.65
09/01/2025 14:56:18.944 2   235.70
      2 235.70
      2 235.70
09/01/2025 14:56:11.586 15   235.70
      15 235.70
      15 235.70
09/01/2025 14:54:11.429 1   235.55
      1 235.55
      1 235.55
09/01/2025 14:53:12.719 50   235.80
      50 235.80
      50 235.80
09/01/2025 14:52:47.010 5   235.80
      5 235.80
      5 235.80
09/01/2025 14:51:32.270 1   235.95
      1 235.95
      1 235.95
09/01/2025 14:50:21.885 1   235.80
      1 235.80
      1 235.80
09/01/2025 14:48:23.355 2   235.95
      2 235.95
      2 235.95
09/01/2025 14:47:59.847 4   235.95
      4 235.95
      4 235.95
09/01/2025 14:47:00.794 10   235.80
      10 235.80
      10 235.80
09/01/2025 14:45:39.611 2   235.95
      2 235.95
      2 235.95
09/01/2025 14:42:09.167 3   235.95
      3 235.95
      3 235.95
09/01/2025 14:39:06.143 6   235.80
      6 235.80
      6 235.80
09/01/2025 14:38:14.198 2   235.95
      2 235.95
      2 235.95
09/01/2025 14:37:55.237 2   235.95
      2 235.95
      2 235.95
09/01/2025 14:37:07.202 3   235.75
      3 235.75
      3 235.75
09/01/2025 14:36:58.252 2   235.90
      2 235.90
      2 235.90
09/01/2025 14:36:45.462 2   235.90
      2 235.90
      2 235.90
09/01/2025 14:36:10.734 30   235.90
      30 235.90
      30 235.90
09/01/2025 14:35:14.437 55   235.60
      55 235.60
      55 235.60
09/01/2025 14:35:07.572 77   235.60
      77 235.60
      77 235.60
09/01/2025 14:34:03.169 192   235.60
      9 235.60
      183 235.60
      192 235.60
09/01/2025 14:32:08.125 10   235.75
      10 235.75
      10 235.75
09/01/2025 14:31:37.479 1   235.75
      1 235.75
      1 235.75
09/01/2025 14:31:00.843 1   235.60
      1 235.60
      1 235.60
09/01/2025 14:30:42.832 5   235.70
      5 235.70
      5 235.70
09/01/2025 14:30:22.292 2   235.75
      2 235.75
      2 235.75
09/01/2025 14:29:36.565 1   235.65
      1 235.65
      1 235.65
09/01/2025 14:29:17.152 2   235.75
      2 235.75
      2 235.75
09/01/2025 14:27:48.598 240   235.70
      240 235.70
      240 235.70
09/01/2025 14:27:38.935 1   235.75
      1 235.75
      1 235.75
09/01/2025 14:24:52.887 10   235.75
      10 235.75
      10 235.75
09/01/2025 14:24:43.763 1   235.75
      1 235.75
      1 235.75
09/01/2025 14:21:09.534 1   235.85
      1 235.85
      1 235.85
09/01/2025 14:20:08.951 12   235.85
      12 235.85
      12 235.85
09/01/2025 14:19:35.160 10   235.70
      10 235.70
      10 235.70
09/01/2025 14:19:11.936 100   235.70
      100 235.70
      100 235.70
09/01/2025 14:17:48.156 1   235.70
      1 235.70
      1 235.70
09/01/2025 14:14:38.477 60   235.70
      60 235.70
      60 235.70
09/01/2025 14:13:47.571 10   235.70
      10 235.70
      10 235.70
09/01/2025 14:12:14.683 50   235.80
      22 235.80
      28 235.80
      50 235.80
09/01/2025 14:11:26.507 30   235.70
      30 235.70
      30 235.70
09/01/2025 14:09:33.069 6   235.80
      6 235.80
      6 235.80
09/01/2025 14:09:13.599 10   235.80
      10 235.80
      10 235.80
09/01/2025 14:09:09.905 35   235.65
      35 235.65
      35 235.65
09/01/2025 14:09:01.324 12   235.65
      12 235.65
      12 235.65
09/01/2025 14:08:24.783 6   235.80
      6 235.80
      6 235.80
09/01/2025 14:08:01.799 250   235.80
      250 235.80
      250 235.80
09/01/2025 14:04:51.444 30   235.70
      30 235.70
      30 235.70
09/01/2025 14:02:54.770 12   235.65
      12 235.65
      12 235.65
09/01/2025 14:02:41.731 10   235.65
      10 235.65
      10 235.65
09/01/2025 14:01:16.585 150   235.65
      150 235.65
      150 235.65
09/01/2025 13:58:47.446 1   235.65
      1 235.65
      1 235.65
09/01/2025 13:57:20.717 7   235.70
      7 235.70
      7 235.70
09/01/2025 13:57:15.287 10   235.70
      10 235.70
      10 235.70
09/01/2025 13:57:10.937 30   235.70
      30 235.70
      30 235.70
09/01/2025 13:55:51.514 25   235.85
      25 235.85
      25 235.85
09/01/2025 13:54:54.530 1   235.60
      1 235.60
      1 235.60
09/01/2025 13:52:21.074 250   235.70
      250 235.70
      250 235.70
09/01/2025 13:50:59.744 10   235.80
      10 235.80
      10 235.80
09/01/2025 13:47:17.974 4   235.65
      4 235.65
      4 235.65
09/01/2025 13:47:00.339 58   235.65
      58 235.65
      58 235.65
09/01/2025 13:43:24.801 20   235.50
      20 235.50
      20 235.50
09/01/2025 13:42:42.715 72   235.65
      72 235.65
      72 235.65
09/01/2025 13:42:24.665 8   235.50
      8 235.50
      8 235.50
09/01/2025 13:42:16.474 1   235.65
      1 235.65
      1 235.65
09/01/2025 13:40:10.342 233   235.65
      233 235.65
      233 235.65
09/01/2025 13:39:44.097 42   235.65
      42 235.65
      42 235.65
09/01/2025 13:39:41.353 42   235.65
      42 235.65
      42 235.65
09/01/2025 13:38:46.864 5   235.65
      5 235.65
      5 235.65
09/01/2025 13:38:37.310 30   235.45
      30 235.45
      30 235.45
09/01/2025 13:37:59.028 25   235.45
      25 235.45
      25 235.45
09/01/2025 13:36:50.750 82   235.45
      82 235.45
      82 235.45
09/01/2025 13:36:32.423 1 646   236.00
      46 236.00
      292 236.00
      69 236.00
      90 236.00
      1 149 236.00
      70 236.00
      43 236.00
      115 236.00
      70 236.00
      58 236.00
      70 236.00
      135 236.00
      115 236.00
      58 236.00
      66 236.00
      139 236.00
      93 236.00
      58 236.00
      47 236.00
      58 236.00
      57 236.00
      69 236.00
      92 236.00
      233 236.00
09/01/2025 13:36:02.738 58   235.60
      58 235.60
      58 235.60
09/01/2025 13:36:01.913 69   235.60
      69 235.60
      69 235.60
09/01/2025 13:36:01.000 242   235.60
      49 235.60
      193 235.60
      242 235.60
09/01/2025 13:33:46.272 20   235.35
      20 235.35
      20 235.35
09/01/2025 13:31:27.162 6   235.55
      6 235.55
      6 235.55
09/01/2025 13:29:29.859 85   235.50
      85 235.50
      85 235.50
09/01/2025 13:29:11.412 2   235.50
      2 235.50
      2 235.50
09/01/2025 13:27:20.238 1   235.30
      1 235.30
      1 235.30
09/01/2025 13:25:51.272 2   235.50
      2 235.50
      2 235.50
09/01/2025 13:25:22.944 10   235.50
      10 235.50
      10 235.50
09/01/2025 13:25:20.038 5   235.30
      5 235.30
      5 235.30
09/01/2025 13:25:18.844 10   235.30
      10 235.30
      10 235.30
09/01/2025 13:25:17.352 4   235.50
      4 235.50
      4 235.50
09/01/2025 13:21:01.575 40   235.55
      40 235.55
      40 235.55
09/01/2025 13:18:34.123 3   235.70
      3 235.70
      3 235.70
09/01/2025 13:16:50.917 5   235.55
      5 235.55
      5 235.55
09/01/2025 13:15:55.769 5   235.55
      5 235.55
      5 235.55
09/01/2025 13:10:46.530 2   235.70
      2 235.70
      2 235.70
09/01/2025 13:07:47.616 3   235.70
      3 235.70
      3 235.70
09/01/2025 13:02:41.735 8   235.35
      8 235.35
      8 235.35
09/01/2025 13:01:48.735 2   235.55
      2 235.55
      2 235.55
09/01/2025 13:01:41.975 10   235.55
      10 235.55
      10 235.55
09/01/2025 13:00:39.118 2   235.60
      2 235.60
      2 235.60
09/01/2025 13:00:02.606 16   235.60
      16 235.60
      16 235.60
09/01/2025 12:59:54.184 2   235.60
      2 235.60
      2 235.60
09/01/2025 12:58:30.444 2   235.55
      2 235.55
      2 235.55
09/01/2025 12:58:10.592 150   235.35
      150 235.35
      150 235.35
09/01/2025 12:57:57.224 1   235.55
      1 235.55
      1 235.55
09/01/2025 12:57:55.367 84   235.30
      84 235.30
      84 235.30
09/01/2025 12:56:23.917 7   235.35
      7 235.35
      7 235.35
09/01/2025 12:53:54.299 100   235.25
      100 235.25
      100 235.25
09/01/2025 12:53:10.369 70   235.35
      70 235.35
      70 235.35
09/01/2025 12:52:35.644 3   235.20
      3 235.20
      3 235.20
09/01/2025 12:52:15.552 20   235.35
      20 235.35
      20 235.35
09/01/2025 12:52:08.669 1   235.35
      1 235.35
      1 235.35
09/01/2025 12:51:55.192 3   235.30
      3 235.30
      3 235.30
09/01/2025 12:51:06.594 1   235.35
      1 235.35
      1 235.35
09/01/2025 12:46:21.510 10   235.35
      10 235.35
      10 235.35
09/01/2025 12:45:38.274 6   235.25
      6 235.25
      6 235.25
09/01/2025 12:44:39.021 5   235.25
      5 235.25
      5 235.25
09/01/2025 12:44:04.357 250   235.25
      250 235.25
      250 235.25
09/01/2025 12:41:35.715 6   235.35
      6 235.35
      6 235.35
09/01/2025 12:39:45.811 1   235.35
      1 235.35
      1 235.35
09/01/2025 12:39:31.172 4   235.35
      4 235.35
      4 235.35
09/01/2025 12:38:43.614 1   235.35
      1 235.35
      1 235.35
09/01/2025 12:37:45.860 1   235.50
      1 235.50
      1 235.50
09/01/2025 12:36:02.246 1   235.50
      1 235.50
      1 235.50
09/01/2025 12:32:58.571 2   235.35
      2 235.35
      2 235.35
09/01/2025 12:32:42.966 84   235.55
      84 235.55
      84 235.55
09/01/2025 12:31:45.983 200   235.35
      200 235.35
      200 235.35
09/01/2025 12:31:28.992 1   235.60
      1 235.60
      1 235.60
09/01/2025 12:31:16.663 10   235.60
      10 235.60
      10 235.60
09/01/2025 12:30:59.759 2   235.35
      2 235.35
      2 235.35
09/01/2025 12:28:23.949 8   235.35
      8 235.35
      8 235.35
09/01/2025 12:27:54.709 2   235.60
      2 235.60
      2 235.60
09/01/2025 12:27:35.690 38   235.60
      38 235.60
      38 235.60
09/01/2025 12:27:23.702 1   235.35
      1 235.35
      1 235.35
09/01/2025 12:26:55.203 3   235.35
      3 235.35
      3 235.35
09/01/2025 12:24:45.892 1   235.55
      1 235.55
      1 235.55
09/01/2025 12:24:17.795 9   235.55
      9 235.55
      9 235.55
09/01/2025 12:22:37.954 37   235.55
      37 235.55
      37 235.55
09/01/2025 12:19:57.230 84   235.50
      84 235.50
      84 235.50
09/01/2025 12:19:05.022 4   235.25
      4 235.25
      4 235.25
09/01/2025 12:18:24.312 4   235.45
      4 235.45
      4 235.45
09/01/2025 12:18:21.661 1   235.25
      1 235.25
      1 235.25
09/01/2025 12:18:05.949 1   235.45
      1 235.45
      1 235.45
09/01/2025 12:16:43.676 1   235.30
      1 235.30
      1 235.30
09/01/2025 12:15:57.430 85   235.45
      85 235.45
      85 235.45
09/01/2025 12:15:38.856 4   235.45
      4 235.45
      4 235.45
09/01/2025 12:10:52.821 20   235.25
      20 235.25
      20 235.25
09/01/2025 12:10:04.041 3   235.25
      3 235.25
      3 235.25
09/01/2025 12:09:14.858 3   235.45
      3 235.45
      3 235.45
09/01/2025 12:07:36.115 50   235.35
      50 235.35
      50 235.35
09/01/2025 12:07:26.338 10   235.40
      10 235.40
      10 235.40
09/01/2025 12:07:15.230 35   235.40
      35 235.40
      35 235.40
09/01/2025 12:07:07.567 1   235.40
      1 235.40
      1 235.40
09/01/2025 12:06:42.920 250   235.35
      250 235.35
      250 235.35
09/01/2025 12:06:40.090 1   235.25
      1 235.25
      1 235.25
09/01/2025 12:06:14.860 4   235.25
      4 235.25
      4 235.25
09/01/2025 12:06:11.354 34   235.25
      34 235.25
      34 235.25
09/01/2025 12:05:44.671 15   235.45
      15 235.45
      15 235.45
09/01/2025 12:05:07.207 3   235.25
      3 235.25
      3 235.25
09/01/2025 12:05:03.926 20   235.25
      20 235.25
      20 235.25
09/01/2025 12:04:33.195 1   235.45
      1 235.45
      1 235.45
09/01/2025 12:04:29.004 50   235.25
      50 235.25
      50 235.25
09/01/2025 12:02:34.077 5   235.30
      5 235.30
      5 235.30
09/01/2025 12:02:29.227 1   235.50
      1 235.50
      1 235.50
09/01/2025 12:02:06.957 8   235.50
      8 235.50
      8 235.50
09/01/2025 12:00:39.039 20   235.45
      20 235.45
      20 235.45
09/01/2025 11:58:47.528 65   235.45
      65 235.45
      65 235.45
09/01/2025 11:57:33.994 57   235.50
      57 235.50
      5 235.50
      52 235.50
09/01/2025 11:56:59.224 11   235.50
      11 235.50
      11 235.50
09/01/2025 11:56:40.403 5   235.50
      5 235.50
      5 235.50
09/01/2025 11:56:38.885 1   235.50
      1 235.50
      1 235.50
09/01/2025 11:56:23.074 1   235.60
      1 235.60
      1 235.60
09/01/2025 11:56:00.226 3   235.45
      3 235.45
      3 235.45
09/01/2025 11:54:51.423 50   235.55
      50 235.55
      50 235.55
09/01/2025 11:54:17.068 21   235.50
      21 235.50
      21 235.50
09/01/2025 11:53:47.509 1   235.40
      1 235.40
      1 235.40
09/01/2025 11:53:07.342 7   235.50
      7 235.50
      7 235.50
09/01/2025 11:52:11.416 30   235.40
      30 235.40
      30 235.40
09/01/2025 11:51:24.036 25   235.50
      25 235.50
      25 235.50
09/01/2025 11:51:01.139 50   235.40
      50 235.40
      50 235.40
09/01/2025 11:48:30.920 1   235.60
      1 235.60
      1 235.60
09/01/2025 11:48:01.184 5   235.40
      5 235.40
      5 235.40
09/01/2025 11:46:27.722 5   235.50
      5 235.50
      5 235.50
09/01/2025 11:45:36.790 250   235.50
      250 235.50
      250 235.50
09/01/2025 11:45:22.624 43   235.50
      43 235.50
      43 235.50
09/01/2025 11:42:23.943 10   235.50
      10 235.50
      10 235.50
09/01/2025 11:39:50.233 2   235.50
      2 235.50
      2 235.50
09/01/2025 11:39:47.487 11   235.50
      11 235.50
      11 235.50
09/01/2025 11:38:49.800 12   235.35
      12 235.35
      12 235.35
09/01/2025 11:37:03.540 5   235.35
      5 235.35
      5 235.35
09/01/2025 11:36:07.677 40   235.50
      40 235.50
      40 235.50
09/01/2025 11:34:18.982 15   235.50
      15 235.50
      15 235.50
09/01/2025 11:32:35.414 5   235.40
      5 235.40
      5 235.40
09/01/2025 11:31:36.471 5   235.40
      5 235.40
      5 235.40
09/01/2025 11:29:48.911 300   235.40
      300 235.40
      300 235.40
09/01/2025 11:28:42.879 10   235.15
      10 235.15
      10 235.15
09/01/2025 11:28:39.206 3   235.35
      3 235.35
      3 235.35
09/01/2025 11:28:39.026 250   235.35
      250 235.35
      250 235.35
09/01/2025 11:28:29.180 250   235.35
      250 235.35
      250 235.35
09/01/2025 11:28:24.278 3   235.35
      3 235.35
      3 235.35
09/01/2025 11:25:06.013 1   235.20
      1 235.20
      1 235.20
09/01/2025 11:24:23.797 43   235.10
      43 235.10
      43 235.10
09/01/2025 11:21:56.997 5   235.35
      5 235.35
      5 235.35
09/01/2025 11:21:54.430 49   235.35
      49 235.35
      49 235.35
09/01/2025 11:21:24.197 5   235.35
      5 235.35
      5 235.35
09/01/2025 11:21:17.115 10   235.35
      10 235.35
      10 235.35
09/01/2025 11:20:43.163 2   235.30
      2 235.30
      2 235.30
09/01/2025 11:20:31.008 1   235.35
      1 235.35
      1 235.35
09/01/2025 11:20:29.674 2   235.35
      2 235.35
      2 235.35
09/01/2025 11:18:36.368 1   235.45
      1 235.45
      1 235.45
09/01/2025 11:18:26.268 21   235.45
      21 235.45
      21 235.45
09/01/2025 11:18:24.417 97   235.45
      97 235.45
      97 235.45
09/01/2025 11:18:23.864 1   235.35
      1 235.35
      1 235.35
09/01/2025 11:16:36.385 4   235.35
      4 235.35
      4 235.35
09/01/2025 11:16:31.849 1   235.50
      1 235.50
      1 235.50
09/01/2025 11:16:03.739 1   235.35
      1 235.35
      1 235.35
09/01/2025 11:15:56.188 9   235.35
      9 235.35
      9 235.35
09/01/2025 11:15:04.786 116   235.35
      116 235.35
      116 235.35
09/01/2025 11:14:41.116 35   235.30
      35 235.30
      35 235.30
09/01/2025 11:14:40.779 1   235.30
      1 235.30
      1 235.30
09/01/2025 11:14:15.395 7   235.35
      7 235.35
      7 235.35
09/01/2025 11:13:14.505 20   235.50
      20 235.50
      20 235.50
09/01/2025 11:11:49.177 55   235.35
      55 235.35
      55 235.35
09/01/2025 11:07:49.861 1   235.35
      1 235.35
      1 235.35
09/01/2025 11:06:41.589 5   235.30
      5 235.30
      5 235.30
09/01/2025 11:05:39.503 5   235.30
      5 235.30
      5 235.30
09/01/2025 11:04:37.731 3   235.25
      3 235.25
      3 235.25
09/01/2025 11:04:36.318 20   235.35
      20 235.35
      20 235.35
09/01/2025 11:04:29.962 6   235.35
      6 235.35
      6 235.35
09/01/2025 11:04:23.796 60   235.25
      60 235.25
      60 235.25
09/01/2025 11:02:20.026 12   235.25
      12 235.25
      12 235.25
09/01/2025 11:02:02.699 1   235.35
      1 235.35
      1 235.35
09/01/2025 11:00:41.894 365   235.20
      365 235.20
      365 235.20
09/01/2025 11:00:22.426 365   235.15
      365 235.15
      365 235.15
09/01/2025 10:58:41.475 4   235.10
      4 235.10
      4 235.10
09/01/2025 10:58:38.504 45   235.15
      45 235.15
      45 235.15
09/01/2025 10:58:02.031 10   235.10
      10 235.10
      10 235.10
09/01/2025 10:57:19.177 1   235.15
      1 235.15
      1 235.15
09/01/2025 10:57:15.738 8   235.15
      8 235.15
      8 235.15
09/01/2025 10:57:06.950 2   235.15
      2 235.15
      2 235.15
09/01/2025 10:56:53.588 162   235.15
      162 235.15
      162 235.15
09/01/2025 10:52:07.618 42   234.95
      42 234.95
      42 234.95
09/01/2025 10:51:40.382 16   234.95
      16 234.95
      16 234.95
09/01/2025 10:51:18.553 110   235.10
      110 235.10
      110 235.10
09/01/2025 10:50:04.307 9   235.15
      9 235.15
      9 235.15
09/01/2025 10:50:00.974 8   235.15
      8 235.15
      8 235.15
09/01/2025 10:49:28.765 8   234.95
      8 234.95
      8 234.95
09/01/2025 10:48:14.293 3   235.10
      3 235.10
      3 235.10
09/01/2025 10:47:59.189 5   235.10
      5 235.10
      5 235.10
09/01/2025 10:47:39.678 13   235.10
      13 235.10
      13 235.10
09/01/2025 10:47:05.592 21   235.10
      21 235.10
      21 235.10
09/01/2025 10:45:58.712 25   235.00
      25 235.00
      25 235.00
09/01/2025 10:41:59.096 3   234.95
      3 234.95
      3 234.95
09/01/2025 10:41:50.582 59   235.05
      59 235.05
      59 235.05
09/01/2025 10:38:44.929 2   235.10
      2 235.10
      2 235.10
09/01/2025 10:38:38.014 10   235.10
      10 235.10
      10 235.10
09/01/2025 10:36:37.629 5   234.85
      5 234.85
      5 234.85
09/01/2025 10:34:07.751 6   235.00
      6 235.00
      6 235.00
09/01/2025 10:33:54.102 11   235.00
      11 235.00
      11 235.00
09/01/2025 10:33:42.022 1   235.00
      1 235.00
      1 235.00
09/01/2025 10:33:19.222 8   234.85
      8 234.85
      8 234.85
09/01/2025 10:31:55.585 44   234.85
      44 234.85
      44 234.85
09/01/2025 10:30:33.387 8   234.95
      8 234.95
      8 234.95
09/01/2025 10:30:31.793 4   234.85
      4 234.85
      4 234.85
09/01/2025 10:30:20.231 5   234.85
      5 234.85
      5 234.85
09/01/2025 10:29:07.179 1   234.95
      1 234.95
      1 234.95
09/01/2025 10:28:42.817 1   234.85
      1 234.85
      1 234.85
09/01/2025 10:27:16.366 60   234.85
      60 234.85
      60 234.85
09/01/2025 10:27:15.374 1   234.85
      1 234.85
      1 234.85
09/01/2025 10:27:12.138 55   234.95
      55 234.95
      55 234.95
09/01/2025 10:22:50.773 1   234.85
      1 234.85
      1 234.85
09/01/2025 10:22:00.112 100   235.00
      100 235.00
      100 235.00
09/01/2025 10:21:01.267 500   234.90
      500 234.90
      500 234.90
09/01/2025 10:18:56.328 5   234.90
      5 234.90
      5 234.90
09/01/2025 10:16:10.150 5   235.05
      5 235.05
      5 235.05
09/01/2025 10:16:08.716 13   234.90
      13 234.90
      13 234.90
09/01/2025 10:15:46.045 80   234.90
      80 234.90
      80 234.90
09/01/2025 10:14:53.659 1   234.90
      1 234.90
      1 234.90
09/01/2025 10:14:44.691 10   235.05
      10 235.05
      10 235.05
09/01/2025 10:13:42.141 200   234.90
      200 234.90
      200 234.90
09/01/2025 10:13:01.380 21   235.05
      21 235.05
      21 235.05
09/01/2025 10:12:08.485 5   234.90
      5 234.90
      5 234.90
09/01/2025 10:11:17.677 10   234.90
      10 234.90
      10 234.90
09/01/2025 10:06:51.147 2   235.15
      2 235.15
      2 235.15
09/01/2025 10:06:49.670 3   235.00
      3 235.00
      3 235.00
09/01/2025 10:05:02.854 59   235.15
      59 235.15
      59 235.15
09/01/2025 10:02:47.407 10   235.00
      10 235.00
      10 235.00
09/01/2025 10:02:41.787 15   235.00
      15 235.00
      15 235.00
09/01/2025 10:02:23.215 7   235.00
      7 235.00
      7 235.00
09/01/2025 10:02:19.331 58   235.15
      58 235.15
      58 235.15
09/01/2025 10:00:44.468 9   235.15
      9 235.15
      9 235.15
09/01/2025 09:59:27.538 3   235.00
      3 235.00
      3 235.00
09/01/2025 09:59:17.950 1   235.15
      1 235.15
      1 235.15
09/01/2025 09:57:52.408 10   234.95
      8 234.95
      2 234.95
      10 234.95
09/01/2025 09:56:11.188 1   235.10
      1 235.10
      1 235.10
09/01/2025 09:55:59.363 5   234.95
      5 234.95
      5 234.95
09/01/2025 09:55:37.714 25   234.95
      25 234.95
      25 234.95
09/01/2025 09:53:23.334 1   235.10
      1 235.10
      1 235.10
09/01/2025 09:51:37.967 6   235.00
      6 235.00
      6 235.00

       

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)