Apple Inc.
- Information
- Last
- Buy
- Sell
1234
1076
229.00
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 26/02/2025 | 20:54:44.600 | 4 | 229.00 | |
| 4 | 229.00 | |||
| 4 | 229.00 | |||
| 26/02/2025 | 20:54:05.599 | 55 | 228.85 | |
| 55 | 228.85 | |||
| 55 | 228.85 | |||
| 26/02/2025 | 20:53:59.964 | 3 | 228.75 | |
| 3 | 228.75 | |||
| 3 | 228.75 | |||
| 26/02/2025 | 20:52:39.158 | 1 | 228.85 | |
| 1 | 228.85 | |||
| 1 | 228.85 | |||
| 26/02/2025 | 20:52:15.575 | 1 | 228.90 | |
| 1 | 228.90 | |||
| 1 | 228.90 | |||
| 26/02/2025 | 20:52:10.239 | 1 | 228.95 | |
| 1 | 228.95 | |||
| 1 | 228.95 | |||
| 26/02/2025 | 20:51:35.623 | 3 | 228.80 | |
| 3 | 228.80 | |||
| 3 | 228.80 | |||
| 26/02/2025 | 20:51:12.752 | 1 | 228.90 | |
| 1 | 228.90 | |||
| 1 | 228.90 | |||
| 26/02/2025 | 20:49:00.033 | 2 | 228.95 | |
| 2 | 228.95 | |||
| 2 | 228.95 | |||
| 26/02/2025 | 20:48:51.573 | 5 | 228.95 | |
| 5 | 228.95 | |||
| 5 | 228.95 | |||
| 26/02/2025 | 20:48:21.633 | 9 | 228.95 | |
| 9 | 228.95 | |||
| 9 | 228.95 | |||
| 26/02/2025 | 20:47:52.964 | 10 | 229.00 | |
| 5 | 229.00 | |||
| 10 | 229.00 | |||
| 5 | 229.00 | |||
| 26/02/2025 | 20:45:13.938 | 30 | 228.90 | |
| 30 | 228.90 | |||
| 30 | 228.90 | |||
| 26/02/2025 | 20:43:56.133 | 1 | 229.05 | |
| 1 | 229.05 | |||
| 1 | 229.05 | |||
| 26/02/2025 | 20:43:34.076 | 44 | 229.05 | |
| 44 | 229.05 | |||
| 44 | 229.05 | |||
| 26/02/2025 | 20:43:08.973 | 8 | 228.95 | |
| 8 | 228.95 | |||
| 8 | 228.95 | |||
| 26/02/2025 | 20:42:36.261 | 50 | 229.00 | |
| 50 | 229.00 | |||
| 50 | 229.00 | |||
| 26/02/2025 | 20:41:56.626 | 25 | 228.90 | |
| 25 | 228.90 | |||
| 25 | 228.90 | |||
| 26/02/2025 | 20:41:20.527 | 1 | 228.90 | |
| 1 | 228.90 | |||
| 1 | 228.90 | |||
| 26/02/2025 | 20:41:08.700 | 20 | 228.70 | |
| 20 | 228.70 | |||
| 20 | 228.70 | |||
| 26/02/2025 | 20:41:06.346 | 1 | 228.90 | |
| 1 | 228.90 | |||
| 1 | 228.90 | |||
| 26/02/2025 | 20:40:42.473 | 1 | 228.80 | |
| 1 | 228.80 | |||
| 1 | 228.80 | |||
| 26/02/2025 | 20:38:26.760 | 1 | 228.80 | |
| 1 | 228.80 | |||
| 1 | 228.80 | |||
| 26/02/2025 | 20:35:37.515 | 3 | 228.85 | |
| 3 | 228.85 | |||
| 3 | 228.85 | |||
| 26/02/2025 | 20:35:28.498 | 1 | 229.05 | |
| 1 | 229.05 | |||
| 1 | 229.05 | |||
| 26/02/2025 | 20:35:27.891 | 1 | 229.05 | |
| 1 | 229.05 | |||
| 1 | 229.05 | |||
| 26/02/2025 | 20:34:49.505 | 12 | 228.75 | |
| 12 | 228.75 | |||
| 12 | 228.75 | |||
| 26/02/2025 | 20:34:48.106 | 1 | 228.75 | |
| 1 | 228.75 | |||
| 1 | 228.75 | |||
| 26/02/2025 | 20:33:16.670 | 3 | 228.60 | |
| 3 | 228.60 | |||
| 3 | 228.60 | |||
| 26/02/2025 | 20:33:09.374 | 8 | 228.60 | |
| 8 | 228.60 | |||
| 8 | 228.60 | |||
| 26/02/2025 | 20:32:27.403 | 6 | 228.80 | |
| 6 | 228.80 | |||
| 6 | 228.80 | |||
| 26/02/2025 | 20:32:01.918 | 1 | 228.60 | |
| 1 | 228.60 | |||
| 1 | 228.60 | |||
| 26/02/2025 | 20:30:55.350 | 30 | 228.50 | |
| 30 | 228.50 | |||
| 30 | 228.50 | |||
| 26/02/2025 | 20:30:06.446 | 1 | 228.70 | |
| 1 | 228.70 | |||
| 1 | 228.70 | |||
| 26/02/2025 | 20:30:05.540 | 1 | 228.70 | |
| 1 | 228.70 | |||
| 1 | 228.70 | |||
| 26/02/2025 | 20:29:47.932 | 1 | 228.65 | |
| 1 | 228.65 | |||
| 1 | 228.65 | |||
| 26/02/2025 | 20:29:42.394 | 8 | 228.65 | |
| 8 | 228.65 | |||
| 8 | 228.65 | |||
| 26/02/2025 | 20:28:07.545 | 40 | 228.80 | |
| 40 | 228.80 | |||
| 40 | 228.80 | |||
| 26/02/2025 | 20:26:42.922 | 250 | 229.05 | |
| 250 | 229.05 | |||
| 250 | 229.05 | |||
| 26/02/2025 | 20:26:22.169 | 18 | 228.90 | |
| 18 | 228.90 | |||
| 18 | 228.90 | |||
| 26/02/2025 | 20:24:49.914 | 5 | 228.75 | |
| 5 | 228.75 | |||
| 5 | 228.75 | |||
| 26/02/2025 | 20:24:43.013 | 3 | 228.75 | |
| 3 | 228.75 | |||
| 3 | 228.75 | |||
| 26/02/2025 | 20:22:46.220 | 6 | 228.80 | |
| 6 | 228.80 | |||
| 6 | 228.80 | |||
| 26/02/2025 | 20:20:52.658 | 11 | 228.55 | |
| 11 | 228.55 | |||
| 11 | 228.55 | |||
| 26/02/2025 | 20:20:02.355 | 1 | 228.40 | |
| 1 | 228.40 | |||
| 1 | 228.40 | |||
| 26/02/2025 | 20:18:02.971 | 74 | 228.50 | |
| 74 | 228.50 | |||
| 74 | 228.50 | |||
| 26/02/2025 | 20:17:51.628 | 130 | 228.45 | |
| 130 | 228.45 | |||
| 25 | 228.45 | |||
| 105 | 228.45 | |||
| 26/02/2025 | 20:16:59.556 | 1 | 228.65 | |
| 1 | 228.65 | |||
| 1 | 228.65 | |||
| 26/02/2025 | 20:15:59.986 | 1 | 228.45 | |
| 1 | 228.45 | |||
| 1 | 228.45 | |||
| 26/02/2025 | 20:14:48.878 | 1 | 228.50 | |
| 1 | 228.50 | |||
| 1 | 228.50 | |||
| 26/02/2025 | 20:13:31.046 | 14 | 228.50 | |
| 14 | 228.50 | |||
| 14 | 228.50 | |||
| 26/02/2025 | 20:13:27.716 | 6 | 228.60 | |
| 6 | 228.60 | |||
| 6 | 228.60 | |||
| 26/02/2025 | 20:13:11.970 | 8 | 228.45 | |
| 8 | 228.45 | |||
| 8 | 228.45 | |||
| 26/02/2025 | 20:12:32.759 | 5 | 228.60 | |
| 5 | 228.60 | |||
| 5 | 228.60 | |||
| 26/02/2025 | 20:11:56.560 | 10 | 228.55 | |
| 10 | 228.55 | |||
| 10 | 228.55 | |||
| 26/02/2025 | 20:10:49.873 | 12 | 228.40 | |
| 12 | 228.40 | |||
| 12 | 228.40 | |||
| 26/02/2025 | 20:07:11.747 | 3 | 228.40 | |
| 3 | 228.40 | |||
| 3 | 228.40 | |||
| 26/02/2025 | 20:06:51.072 | 1 | 228.50 | |
| 1 | 228.50 | |||
| 1 | 228.50 | |||
| 26/02/2025 | 20:06:46.293 | 1 | 228.55 | |
| 1 | 228.55 | |||
| 1 | 228.55 | |||
| 26/02/2025 | 20:05:59.389 | 3 | 228.40 | |
| 3 | 228.40 | |||
| 3 | 228.40 | |||
| 26/02/2025 | 20:05:47.925 | 8 | 228.35 | |
| 8 | 228.35 | |||
| 8 | 228.35 | |||
| 26/02/2025 | 20:03:35.637 | 1 | 228.75 | |
| 1 | 228.75 | |||
| 1 | 228.75 | |||
| 26/02/2025 | 20:03:27.894 | 13 | 228.50 | |
| 13 | 228.50 | |||
| 13 | 228.50 | |||
| 26/02/2025 | 19:59:51.978 | 2 | 228.60 | |
| 2 | 228.60 | |||
| 2 | 228.60 | |||
| 26/02/2025 | 19:59:34.621 | 19 | 228.50 | |
| 19 | 228.50 | |||
| 19 | 228.50 | |||
| 26/02/2025 | 19:59:23.899 | 5 | 228.50 | |
| 5 | 228.50 | |||
| 5 | 228.50 | |||
| 26/02/2025 | 19:58:55.101 | 27 | 228.50 | |
| 27 | 228.50 | |||
| 27 | 228.50 | |||
| 26/02/2025 | 19:58:06.671 | 3 | 228.45 | |
| 3 | 228.45 | |||
| 3 | 228.45 | |||
| 26/02/2025 | 19:57:56.743 | 4 | 228.35 | |
| 4 | 228.35 | |||
| 4 | 228.35 | |||
| 26/02/2025 | 19:57:50.971 | 1 | 228.45 | |
| 1 | 228.45 | |||
| 1 | 228.45 | |||
| 26/02/2025 | 19:57:29.165 | 150 | 228.30 | |
| 150 | 228.30 | |||
| 150 | 228.30 | |||
| 26/02/2025 | 19:55:23.447 | 37 | 228.80 | |
| 37 | 228.80 | |||
| 37 | 228.80 | |||
| 26/02/2025 | 19:54:25.840 | 4 | 228.50 | |
| 4 | 228.50 | |||
| 4 | 228.50 | |||
| 26/02/2025 | 19:53:16.557 | 1 | 228.60 | |
| 1 | 228.60 | |||
| 1 | 228.60 | |||
| 26/02/2025 | 19:52:39.502 | 80 | 228.25 | |
| 80 | 228.25 | |||
| 80 | 228.25 | |||
| 26/02/2025 | 19:52:18.640 | 1 | 228.35 | |
| 1 | 228.35 | |||
| 1 | 228.35 | |||
| 26/02/2025 | 19:52:11.810 | 7 | 228.30 | |
| 7 | 228.30 | |||
| 7 | 228.30 | |||
| 26/02/2025 | 19:51:52.109 | 12 | 228.55 | |
| 12 | 228.55 | |||
| 12 | 228.55 | |||
| 26/02/2025 | 19:51:25.170 | 500 | 228.50 | |
| 500 | 228.50 | |||
| 500 | 228.50 | |||
| 26/02/2025 | 19:50:35.888 | 5 | 228.35 | |
| 5 | 228.35 | |||
| 5 | 228.35 | |||
| 26/02/2025 | 19:50:31.593 | 125 | 228.20 | |
| 125 | 228.20 | |||
| 125 | 228.20 | |||
| 26/02/2025 | 19:49:54.931 | 75 | 228.05 | |
| 75 | 228.05 | |||
| 75 | 228.05 | |||
| 26/02/2025 | 19:48:26.993 | 45 | 227.95 | |
| 45 | 227.95 | |||
| 45 | 227.95 | |||
| 26/02/2025 | 19:47:39.942 | 1 | 228.10 | |
| 1 | 228.10 | |||
| 1 | 228.10 | |||
| 26/02/2025 | 19:47:09.015 | 5 | 227.85 | |
| 5 | 227.85 | |||
| 5 | 227.85 | |||
| 26/02/2025 | 19:46:54.820 | 230 | 228.00 | |
| 230 | 228.00 | |||
| 230 | 228.00 | |||
| 26/02/2025 | 19:45:29.188 | 20 | 228.20 | |
| 20 | 228.20 | |||
| 20 | 228.20 | |||
| 26/02/2025 | 19:44:26.501 | 242 | 228.10 | |
| 242 | 228.10 | |||
| 242 | 228.10 | |||
| 26/02/2025 | 19:42:10.294 | 55 | 228.25 | |
| 55 | 228.25 | |||
| 55 | 228.25 | |||
| 26/02/2025 | 19:41:41.375 | 230 | 228.00 | |
| 230 | 228.00 | |||
| 230 | 228.00 | |||
| 26/02/2025 | 19:41:22.395 | 10 | 227.85 | |
| 10 | 227.85 | |||
| 10 | 227.85 | |||
| 26/02/2025 | 19:41:22.248 | 415 | 227.85 | |
| 415 | 227.85 | |||
| 10 | 227.85 | |||
| 29 | 227.85 | |||
| 6 | 227.85 | |||
| 74 | 227.85 | |||
| 5 | 227.85 | |||
| 50 | 227.85 | |||
| 14 | 227.85 | |||
| 20 | 227.85 | |||
| 20 | 227.85 | |||
| 7 | 227.85 | |||
| 20 | 227.85 | |||
| 10 | 227.85 | |||
| 150 | 227.85 | |||
| 26/02/2025 | 19:41:21.990 | 85 | 228.00 | |
| 4 | 228.00 | |||
| 10 | 228.00 | |||
| 1 | 228.00 | |||
| 15 | 228.00 | |||
| 4 | 228.00 | |||
| 50 | 228.00 | |||
| 1 | 228.00 | |||
| 85 | 228.00 | |||
| 26/02/2025 | 19:40:12.514 | 75 | 228.10 | |
| 75 | 228.10 | |||
| 75 | 228.10 | |||
| 26/02/2025 | 19:39:58.997 | 10 | 228.35 | |
| 10 | 228.35 | |||
| 10 | 228.35 | |||
| 26/02/2025 | 19:39:50.784 | 13 | 228.30 | |
| 13 | 228.30 | |||
| 13 | 228.30 | |||
| 26/02/2025 | 19:37:31.013 | 1 | 228.30 | |
| 1 | 228.30 | |||
| 1 | 228.30 | |||
| 26/02/2025 | 19:37:03.661 | 4 | 228.45 | |
| 4 | 228.45 | |||
| 4 | 228.45 | |||
| 26/02/2025 | 19:36:56.633 | 137 | 228.30 | |
| 137 | 228.30 | |||
| 42 | 228.30 | |||
| 92 | 228.30 | |||
| 3 | 228.30 | |||
| 26/02/2025 | 19:36:56.524 | 4 | 228.30 | |
| 4 | 228.30 | |||
| 4 | 228.30 | |||
| 26/02/2025 | 19:36:20.336 | 126 | 228.40 | |
| 126 | 228.40 | |||
| 126 | 228.40 | |||
| 26/02/2025 | 19:36:08.623 | 4 | 228.55 | |
| 4 | 228.55 | |||
| 4 | 228.55 | |||
| 26/02/2025 | 19:35:49.648 | 1 | 228.40 | |
| 1 | 228.40 | |||
| 1 | 228.40 | |||
| 26/02/2025 | 19:35:19.244 | 10 | 228.70 | |
| 10 | 228.70 | |||
| 10 | 228.70 | |||
| 26/02/2025 | 19:34:56.032 | 30 | 228.65 | |
| 30 | 228.65 | |||
| 30 | 228.65 | |||
| 26/02/2025 | 19:34:52.145 | 5 | 228.65 | |
| 5 | 228.65 | |||
| 5 | 228.65 | |||
| 26/02/2025 | 19:34:52.081 | 80 | 228.65 | |
| 80 | 228.65 | |||
| 80 | 228.65 | |||
| 26/02/2025 | 19:32:34.816 | 15 | 228.85 | |
| 15 | 228.85 | |||
| 15 | 228.85 | |||
| 26/02/2025 | 19:31:49.053 | 445 | 228.80 | |
| 445 | 228.80 | |||
| 445 | 228.80 | |||
| 26/02/2025 | 19:30:32.356 | 277 | 228.85 | |
| 277 | 228.85 | |||
| 277 | 228.85 | |||
| 26/02/2025 | 19:30:07.430 | 4 | 228.90 | |
| 4 | 228.90 | |||
| 4 | 228.90 | |||
| 26/02/2025 | 19:28:15.778 | 20 | 229.05 | |
| 20 | 229.05 | |||
| 20 | 229.05 | |||
| 26/02/2025 | 19:27:55.989 | 1 | 229.25 | |
| 1 | 229.25 | |||
| 1 | 229.25 | |||
| 26/02/2025 | 19:27:04.605 | 5 | 229.05 | |
| 5 | 229.05 | |||
| 5 | 229.05 | |||
| 26/02/2025 | 19:26:50.952 | 23 | 228.80 | |
| 23 | 228.80 | |||
| 23 | 228.80 | |||
| 26/02/2025 | 19:26:42.469 | 20 | 228.85 | |
| 20 | 228.85 | |||
| 20 | 228.85 | |||
| 26/02/2025 | 19:26:34.087 | 5 | 228.85 | |
| 5 | 228.85 | |||
| 5 | 228.85 | |||
| 26/02/2025 | 19:26:33.877 | 268 | 228.85 | |
| 7 | 228.85 | |||
| 100 | 228.85 | |||
| 45 | 228.85 | |||
| 15 | 228.85 | |||
| 100 | 228.85 | |||
| 268 | 228.85 | |||
| 1 | 228.85 | |||
| 26/02/2025 | 19:26:33.612 | 62 | 229.00 | |
| 4 | 229.00 | |||
| 5 | 229.00 | |||
| 62 | 229.00 | |||
| 20 | 229.00 | |||
| 20 | 229.00 | |||
| 13 | 229.00 | |||
| 26/02/2025 | 19:25:53.647 | 1 | 229.30 | |
| 1 | 229.30 | |||
| 1 | 229.30 | |||
| 26/02/2025 | 19:25:14.794 | 60 | 229.10 | |
| 49 | 229.10 | |||
| 11 | 229.10 | |||
| 60 | 229.10 | |||
| 26/02/2025 | 19:23:53.396 | 24 | 229.25 | |
| 24 | 229.25 | |||
| 24 | 229.25 | |||
| 26/02/2025 | 19:23:12.876 | 23 | 229.30 | |
| 23 | 229.30 | |||
| 23 | 229.30 | |||
| 26/02/2025 | 19:21:22.902 | 13 | 229.20 | |
| 13 | 229.20 | |||
| 12 | 229.20 | |||
| 1 | 229.20 | |||
| 26/02/2025 | 19:20:33.382 | 186 | 229.35 | |
| 186 | 229.35 | |||
| 186 | 229.35 | |||
| 26/02/2025 | 19:19:44.366 | 7 | 229.25 | |
| 7 | 229.25 | |||
| 7 | 229.25 | |||
| 26/02/2025 | 19:19:43.249 | 8 | 229.40 | |
| 8 | 229.40 | |||
| 8 | 229.40 | |||
| 26/02/2025 | 19:19:39.163 | 10 | 229.30 | |
| 10 | 229.30 | |||
| 10 | 229.30 | |||
| 26/02/2025 | 19:18:43.567 | 12 | 229.20 | |
| 12 | 229.20 | |||
| 12 | 229.20 | |||
| 26/02/2025 | 19:18:42.928 | 190 | 229.20 | |
| 150 | 229.20 | |||
| 190 | 229.20 | |||
| 40 | 229.20 | |||
| 26/02/2025 | 19:18:42.838 | 15 | 229.20 | |
| 15 | 229.20 | |||
| 15 | 229.20 | |||
| 26/02/2025 | 19:18:04.221 | 12 | 229.30 | |
| 12 | 229.30 | |||
| 7 | 229.30 | |||
| 5 | 229.30 | |||
| 26/02/2025 | 19:18:03.131 | 100 | 229.50 | |
| 100 | 229.50 | |||
| 100 | 229.50 | |||
| 26/02/2025 | 19:17:57.995 | 45 | 229.40 | |
| 45 | 229.40 | |||
| 45 | 229.40 | |||
| 26/02/2025 | 19:17:32.996 | 3 | 229.65 | |
| 3 | 229.65 | |||
| 3 | 229.65 | |||
| 26/02/2025 | 19:17:10.870 | 2 | 229.55 | |
| 2 | 229.55 | |||
| 2 | 229.55 | |||
| 26/02/2025 | 19:15:09.702 | 100 | 229.65 | |
| 100 | 229.65 | |||
| 100 | 229.65 | |||
| 26/02/2025 | 19:15:04.744 | 86 | 229.70 | |
| 86 | 229.70 | |||
| 86 | 229.70 | |||
| 26/02/2025 | 19:14:43.905 | 65 | 229.70 | |
| 65 | 229.70 | |||
| 65 | 229.70 | |||
| 26/02/2025 | 19:14:37.649 | 1 | 229.80 | |
| 1 | 229.80 | |||
| 1 | 229.80 | |||
| 26/02/2025 | 19:14:05.768 | 7 | 229.55 | |
| 7 | 229.55 | |||
| 7 | 229.55 | |||
| 26/02/2025 | 19:13:11.595 | 25 | 229.45 | |
| 25 | 229.45 | |||
| 25 | 229.45 | |||
| 26/02/2025 | 19:13:07.690 | 4 | 229.45 | |
| 4 | 229.45 | |||
| 4 | 229.45 | |||
| 26/02/2025 | 19:12:12.464 | 30 | 229.45 | |
| 30 | 229.45 | |||
| 30 | 229.45 | |||
| 26/02/2025 | 19:12:12.347 | 10 | 229.45 | |
| 10 | 229.45 | |||
| 10 | 229.45 | |||
| 26/02/2025 | 19:12:12.260 | 5 | 229.60 | |
| 5 | 229.60 | |||
| 5 | 229.60 | |||
| 26/02/2025 | 19:11:25.500 | 10 | 229.80 | |
| 10 | 229.80 | |||
| 10 | 229.80 | |||
| 26/02/2025 | 19:10:52.501 | 30 | 229.65 | |
| 30 | 229.65 | |||
| 30 | 229.65 | |||
| 26/02/2025 | 19:09:12.292 | 50 | 229.75 | |
| 50 | 229.75 | |||
| 50 | 229.75 | |||
| 26/02/2025 | 19:09:07.127 | 20 | 229.65 | |
| 20 | 229.65 | |||
| 20 | 229.65 | |||
| 26/02/2025 | 19:09:07.074 | 3 | 229.65 | |
| 3 | 229.65 | |||
| 3 | 229.65 | |||
| 26/02/2025 | 19:08:35.350 | 1 | 229.85 | |
| 1 | 229.85 | |||
| 1 | 229.85 | |||
| 26/02/2025 | 19:08:12.226 | 43 | 229.75 | |
| 43 | 229.75 | |||
| 43 | 229.75 | |||
| 26/02/2025 | 19:07:23.774 | 20 | 229.80 | |
| 20 | 229.80 | |||
| 20 | 229.80 | |||
| 26/02/2025 | 19:06:31.308 | 10 | 229.85 | |
| 10 | 229.85 | |||
| 10 | 229.85 | |||
| 26/02/2025 | 19:06:20.474 | 5 | 230.00 | |
| 5 | 230.00 | |||
| 5 | 230.00 | |||
| 26/02/2025 | 19:04:35.083 | 286 | 230.10 | |
| 286 | 230.10 | |||
| 286 | 230.10 | |||
| 26/02/2025 | 19:03:48.480 | 50 | 230.00 | |
| 50 | 230.00 | |||
| 50 | 230.00 | |||
| 26/02/2025 | 19:03:30.865 | 45 | 229.95 | |
| 20 | 229.95 | |||
| 45 | 229.95 | |||
| 25 | 229.95 | |||
| 26/02/2025 | 19:03:30.775 | 3 | 229.95 | |
| 3 | 229.95 | |||
| 3 | 229.95 | |||
| 26/02/2025 | 19:03:06.059 | 763 | 230.20 | |
| 763 | 230.20 | |||
| 763 | 230.20 | |||
| 26/02/2025 | 19:00:13.777 | 55 | 230.25 | |
| 55 | 230.25 | |||
| 55 | 230.25 | |||
| 26/02/2025 | 18:59:57.336 | 3 | 230.30 | |
| 3 | 230.30 | |||
| 3 | 230.30 | |||
| 26/02/2025 | 18:58:52.455 | 1 | 230.20 | |
| 1 | 230.20 | |||
| 1 | 230.20 | |||
| 26/02/2025 | 18:56:38.780 | 45 | 230.40 | |
| 45 | 230.40 | |||
| 45 | 230.40 | |||
| 26/02/2025 | 18:56:04.462 | 4 | 230.50 | |
| 4 | 230.50 | |||
| 4 | 230.50 | |||
| 26/02/2025 | 18:54:08.752 | 86 | 230.50 | |
| 86 | 230.50 | |||
| 86 | 230.50 | |||
| 26/02/2025 | 18:54:04.027 | 65 | 230.50 | |
| 65 | 230.50 | |||
| 65 | 230.50 | |||
| 26/02/2025 | 18:53:30.219 | 155 | 230.50 | |
| 155 | 230.50 | |||
| 155 | 230.50 | |||
| 26/02/2025 | 18:53:16.681 | 19 | 230.35 | |
| 19 | 230.35 | |||
| 19 | 230.35 | |||
| 26/02/2025 | 18:53:00.075 | 50 | 230.50 | |
| 50 | 230.50 | |||
| 50 | 230.50 | |||
| 26/02/2025 | 18:52:12.235 | 2 | 230.45 | |
| 2 | 230.45 | |||
| 2 | 230.45 | |||
| 26/02/2025 | 18:49:33.103 | 2 | 230.65 | |
| 2 | 230.65 | |||
| 2 | 230.65 | |||
| 26/02/2025 | 18:47:41.662 | 2 | 230.50 | |
| 2 | 230.50 | |||
| 2 | 230.50 | |||
| 26/02/2025 | 18:47:40.102 | 135 | 230.60 | |
| 135 | 230.60 | |||
| 135 | 230.60 | |||
| 26/02/2025 | 18:46:43.531 | 1 | 230.75 | |
| 1 | 230.75 | |||
| 1 | 230.75 | |||
| 26/02/2025 | 18:46:22.054 | 1 | 230.65 | |
| 1 | 230.65 | |||
| 1 | 230.65 | |||
| 26/02/2025 | 18:46:14.052 | 3 | 230.75 | |
| 3 | 230.75 | |||
| 3 | 230.75 | |||
| 26/02/2025 | 18:44:01.677 | 50 | 230.55 | |
| 50 | 230.55 | |||
| 50 | 230.55 | |||
| 26/02/2025 | 18:43:30.369 | 8 | 230.85 | |
| 8 | 230.85 | |||
| 8 | 230.85 | |||
| 26/02/2025 | 18:42:45.393 | 1 | 230.55 | |
| 1 | 230.55 | |||
| 1 | 230.55 | |||
| 26/02/2025 | 18:41:26.018 | 20 | 230.40 | |
| 20 | 230.40 | |||
| 20 | 230.40 | |||
| 26/02/2025 | 18:39:06.903 | 3 | 230.80 | |
| 3 | 230.80 | |||
| 3 | 230.80 | |||
| 26/02/2025 | 18:38:49.083 | 1 | 230.95 | |
| 1 | 230.95 | |||
| 1 | 230.95 | |||
| 26/02/2025 | 18:38:09.167 | 11 | 231.10 | |
| 11 | 231.10 | |||
| 11 | 231.10 | |||
| 26/02/2025 | 18:36:34.164 | 1 | 230.95 | |
| 1 | 230.95 | |||
| 1 | 230.95 | |||
| 26/02/2025 | 18:36:20.631 | 1 | 231.10 | |
| 1 | 231.10 | |||
| 1 | 231.10 | |||
| 26/02/2025 | 18:35:17.936 | 8 | 231.10 | |
| 8 | 231.10 | |||
| 8 | 231.10 | |||
| 26/02/2025 | 18:33:01.756 | 58 | 231.10 | |
| 58 | 231.10 | |||
| 58 | 231.10 | |||
| 26/02/2025 | 18:32:39.158 | 7 | 231.10 | |
| 7 | 231.10 | |||
| 7 | 231.10 | |||
| 26/02/2025 | 18:32:23.797 | 214 | 230.90 | |
| 35 | 230.90 | |||
| 179 | 230.90 | |||
| 214 | 230.90 | |||
| 26/02/2025 | 18:31:35.983 | 1 | 231.15 | |
| 1 | 231.15 | |||
| 1 | 231.15 | |||
| 26/02/2025 | 18:31:16.008 | 50 | 231.00 | |
| 50 | 231.00 | |||
| 50 | 231.00 | |||
| 26/02/2025 | 18:30:45.497 | 6 | 231.00 | |
| 6 | 231.00 | |||
| 6 | 231.00 | |||
| 26/02/2025 | 18:30:24.344 | 23 | 231.05 | |
| 23 | 231.05 | |||
| 23 | 231.05 | |||
| 26/02/2025 | 18:29:23.864 | 20 | 231.10 | |
| 20 | 231.10 | |||
| 20 | 231.10 | |||
| 26/02/2025 | 18:26:37.671 | 333 | 231.20 | |
| 333 | 231.20 | |||
| 333 | 231.20 | |||
| 26/02/2025 | 18:24:21.005 | 107 | 231.35 | |
| 107 | 231.35 | |||
| 107 | 231.35 | |||
| 26/02/2025 | 18:23:55.327 | 2 | 231.35 | |
| 2 | 231.35 | |||
| 2 | 231.35 | |||
| 26/02/2025 | 18:21:42.804 | 12 | 231.40 | |
| 12 | 231.40 | |||
| 12 | 231.40 | |||
| 26/02/2025 | 18:20:37.052 | 31 | 231.65 | |
| 31 | 231.65 | |||
| 31 | 231.65 | |||
| 26/02/2025 | 18:20:25.268 | 50 | 231.65 | |
| 34 | 231.65 | |||
| 16 | 231.65 | |||
| 50 | 231.65 | |||
| 26/02/2025 | 18:18:43.258 | 6 | 231.75 | |
| 6 | 231.75 | |||
| 6 | 231.75 | |||
| 26/02/2025 | 18:18:13.564 | 24 | 231.80 | |
| 24 | 231.80 | |||
| 24 | 231.80 | |||
| 26/02/2025 | 18:18:04.579 | 43 | 231.85 | |
| 43 | 231.85 | |||
| 43 | 231.85 | |||
| 26/02/2025 | 18:17:45.274 | 1 | 231.65 | |
| 1 | 231.65 | |||
| 1 | 231.65 | |||
| 26/02/2025 | 18:17:18.730 | 30 | 231.75 | |
| 30 | 231.75 | |||
| 30 | 231.75 | |||
| 26/02/2025 | 18:16:58.084 | 1 | 231.85 | |
| 1 | 231.85 | |||
| 1 | 231.85 | |||
| 26/02/2025 | 18:16:36.886 | 20 | 231.80 | |
| 20 | 231.80 | |||
| 20 | 231.80 | |||
| 26/02/2025 | 18:16:03.357 | 10 | 231.85 | |
| 10 | 231.85 | |||
| 10 | 231.85 | |||
| 26/02/2025 | 18:14:56.230 | 40 | 231.75 | |
| 40 | 231.75 | |||
| 40 | 231.75 | |||
| 26/02/2025 | 18:13:36.365 | 1 | 231.85 | |
| 1 | 231.85 | |||
| 1 | 231.85 | |||
| 26/02/2025 | 18:13:33.243 | 1 | 231.75 | |
| 1 | 231.75 | |||
| 1 | 231.75 | |||
| 26/02/2025 | 18:11:55.054 | 1 | 231.55 | |
| 1 | 231.55 | |||
| 1 | 231.55 | |||
| 26/02/2025 | 18:11:20.813 | 1 | 231.50 | |
| 1 | 231.50 | |||
| 1 | 231.50 | |||
| 26/02/2025 | 18:11:17.201 | 47 | 231.70 | |
| 47 | 231.70 | |||
| 47 | 231.70 | |||
| 26/02/2025 | 18:10:51.579 | 15 | 231.55 | |
| 15 | 231.55 | |||
| 15 | 231.55 | |||
| 26/02/2025 | 18:09:48.158 | 1 | 231.80 | |
| 1 | 231.80 | |||
| 1 | 231.80 | |||
| 26/02/2025 | 18:09:37.233 | 100 | 231.85 | |
| 100 | 231.85 | |||
| 100 | 231.85 | |||
| 26/02/2025 | 18:09:35.179 | 4 | 231.85 | |
| 4 | 231.85 | |||
| 4 | 231.85 | |||
| 26/02/2025 | 18:09:25.905 | 1 | 231.90 | |
| 1 | 231.90 | |||
| 1 | 231.90 | |||
| 26/02/2025 | 18:07:00.059 | 5 | 231.90 | |
| 5 | 231.90 | |||
| 5 | 231.90 | |||
| 26/02/2025 | 18:06:44.493 | 1 | 231.75 | |
| 1 | 231.75 | |||
| 1 | 231.75 | |||
| 26/02/2025 | 18:06:04.780 | 22 | 231.55 | |
| 22 | 231.55 | |||
| 22 | 231.55 | |||
| 26/02/2025 | 18:05:50.288 | 3 | 231.70 | |
| 3 | 231.70 | |||
| 3 | 231.70 | |||
| 26/02/2025 | 18:04:55.523 | 22 | 231.55 | |
| 22 | 231.55 | |||
| 22 | 231.55 | |||
| 26/02/2025 | 18:03:36.221 | 1 | 231.65 | |
| 1 | 231.65 | |||
| 1 | 231.65 | |||
| 26/02/2025 | 18:00:09.968 | 1 232 | 231.30 | |
| 1 232 | 231.30 | |||
| 1 232 | 231.30 | |||
| 26/02/2025 | 17:59:42.665 | 10 | 231.35 | |
| 10 | 231.35 | |||
| 10 | 231.35 | |||
| 26/02/2025 | 17:58:45.169 | 8 | 231.45 | |
| 8 | 231.45 | |||
| 8 | 231.45 | |||
| 26/02/2025 | 17:58:36.779 | 1 | 231.50 | |
| 1 | 231.50 | |||
| 1 | 231.50 | |||
| 26/02/2025 | 17:58:10.790 | 1 | 231.20 | |
| 1 | 231.20 | |||
| 1 | 231.20 | |||
| 26/02/2025 | 17:58:07.210 | 2 | 231.35 | |
| 2 | 231.35 | |||
| 2 | 231.35 | |||
| 26/02/2025 | 17:57:02.961 | 5 | 231.45 | |
| 5 | 231.45 | |||
| 5 | 231.45 | |||
| 26/02/2025 | 17:56:35.313 | 61 | 231.30 | |
| 61 | 231.30 | |||
| 61 | 231.30 | |||
| 26/02/2025 | 17:54:46.970 | 68 | 231.60 | |
| 68 | 231.60 | |||
| 68 | 231.60 | |||
| 26/02/2025 | 17:54:35.719 | 3 | 231.45 | |
| 3 | 231.45 | |||
| 3 | 231.45 | |||
| 26/02/2025 | 17:54:24.942 | 1 | 231.65 | |
| 1 | 231.65 | |||
| 1 | 231.65 | |||
| 26/02/2025 | 17:54:13.366 | 2 | 231.60 | |
| 2 | 231.60 | |||
| 2 | 231.60 | |||
| 26/02/2025 | 17:53:48.201 | 25 | 231.40 | |
| 25 | 231.40 | |||
| 25 | 231.40 | |||
| 26/02/2025 | 17:53:33.039 | 15 | 231.50 | |
| 15 | 231.50 | |||
| 15 | 231.50 | |||
| 26/02/2025 | 17:52:56.390 | 36 | 231.45 | |
| 36 | 231.45 | |||
| 36 | 231.45 | |||
| 26/02/2025 | 17:52:38.901 | 432 | 231.45 | |
| 432 | 231.45 | |||
| 432 | 231.45 | |||
| 26/02/2025 | 17:52:18.148 | 5 | 231.45 | |
| 5 | 231.45 | |||
| 5 | 231.45 | |||
| 26/02/2025 | 17:52:05.602 | 434 | 231.30 | |
| 434 | 231.30 | |||
| 434 | 231.30 | |||
| 26/02/2025 | 17:51:07.391 | 7 | 231.35 | |
| 7 | 231.35 | |||
| 7 | 231.35 | |||
| 26/02/2025 | 17:50:13.089 | 100 | 231.35 | |
| 100 | 231.35 | |||
| 100 | 231.35 | |||
| 26/02/2025 | 17:49:43.041 | 42 | 231.35 | |
| 42 | 231.35 | |||
| 42 | 231.35 | |||
| 26/02/2025 | 17:49:34.319 | 1 | 231.35 | |
| 1 | 231.35 | |||
| 1 | 231.35 | |||
| 26/02/2025 | 17:48:58.486 | 45 | 231.20 | |
| 45 | 231.20 | |||
| 45 | 231.20 | |||
| 26/02/2025 | 17:48:57.256 | 30 | 231.15 | |
| 30 | 231.15 | |||
| 30 | 231.15 | |||
| 26/02/2025 | 17:48:52.968 | 19 | 231.25 | |
| 19 | 231.25 | |||
| 19 | 231.25 | |||
| 26/02/2025 | 17:48:42.295 | 21 | 231.20 | |
| 21 | 231.20 | |||
| 21 | 231.20 | |||
| 26/02/2025 | 17:47:55.051 | 10 | 231.00 | |
| 10 | 231.00 | |||
| 10 | 231.00 | |||
| 26/02/2025 | 17:47:36.045 | 3 | 230.90 | |
| 3 | 230.90 | |||
| 3 | 230.90 | |||
| 26/02/2025 | 17:47:20.741 | 1 | 231.05 | |
| 1 | 231.05 | |||
| 1 | 231.05 | |||
| 26/02/2025 | 17:45:12.978 | 5 | 231.20 | |
| 5 | 231.20 | |||
| 5 | 231.20 | |||
| 26/02/2025 | 17:45:12.666 | 10 | 231.10 | |
| 10 | 231.10 | |||
| 10 | 231.10 | |||
| 26/02/2025 | 17:44:45.868 | 34 | 231.00 | |
| 34 | 231.00 | |||
| 34 | 231.00 | |||
| 26/02/2025 | 17:44:42.343 | 36 | 231.00 | |
| 36 | 231.00 | |||
| 36 | 231.00 | |||
| 26/02/2025 | 17:42:23.569 | 6 | 230.95 | |
| 6 | 230.95 | |||
| 6 | 230.95 | |||
| 26/02/2025 | 17:42:03.598 | 50 | 231.05 | |
| 50 | 231.05 | |||
| 50 | 231.05 | |||
| 26/02/2025 | 17:40:58.136 | 3 | 231.25 | |
| 3 | 231.25 | |||
| 3 | 231.25 | |||
| 26/02/2025 | 17:40:39.873 | 5 | 231.25 | |
| 5 | 231.25 | |||
| 5 | 231.25 | |||
| 26/02/2025 | 17:40:32.240 | 22 | 231.35 | |
| 22 | 231.35 | |||
| 22 | 231.35 | |||
| 26/02/2025 | 17:39:42.690 | 1 | 231.40 | |
| 1 | 231.40 | |||
| 1 | 231.40 | |||
| 26/02/2025 | 17:39:35.039 | 1 | 231.30 | |
| 1 | 231.30 | |||
| 1 | 231.30 | |||
| 26/02/2025 | 17:38:53.422 | 4 | 231.35 | |
| 4 | 231.35 | |||
| 4 | 231.35 | |||
| 26/02/2025 | 17:38:16.224 | 2 | 231.20 | |
| 2 | 231.20 | |||
| 2 | 231.20 | |||
| 26/02/2025 | 17:38:13.277 | 31 | 231.20 | |
| 31 | 231.20 | |||
| 31 | 231.20 | |||
| 26/02/2025 | 17:37:58.197 | 1 | 231.30 | |
| 1 | 231.30 | |||
| 1 | 231.30 | |||
| 26/02/2025 | 17:37:49.646 | 1 | 231.30 | |
| 1 | 231.30 | |||
| 1 | 231.30 | |||
| 26/02/2025 | 17:37:06.964 | 3 | 231.25 | |
| 3 | 231.25 | |||
| 3 | 231.25 | |||
| 26/02/2025 | 17:37:06.662 | 1 | 231.35 | |
| 1 | 231.35 | |||
| 1 | 231.35 | |||
| 26/02/2025 | 17:36:44.604 | 2 | 231.30 | |
| 2 | 231.30 | |||
| 2 | 231.30 | |||
| 26/02/2025 | 17:36:10.461 | 3 | 231.20 | |
| 3 | 231.20 | |||
| 3 | 231.20 | |||
| 26/02/2025 | 17:34:50.749 | 13 | 230.90 | |
| 13 | 230.90 | |||
| 13 | 230.90 | |||
| 26/02/2025 | 17:34:29.802 | 340 | 230.95 | |
| 340 | 230.95 | |||
| 340 | 230.95 | |||
| 26/02/2025 | 17:34:25.006 | 45 | 230.90 | |
| 45 | 230.90 | |||
| 45 | 230.90 | |||
| 26/02/2025 | 17:34:19.821 | 53 | 230.90 | |
| 53 | 230.90 | |||
| 53 | 230.90 | |||
| 26/02/2025 | 17:31:10.608 | 5 | 230.10 | |
| 5 | 230.10 | |||
| 5 | 230.10 | |||
| 26/02/2025 | 17:30:58.596 | 10 | 230.25 | |
| 10 | 230.25 | |||
| 10 | 230.25 | |||
| 26/02/2025 | 17:30:46.580 | 6 | 230.15 | |
| 6 | 230.15 | |||
| 6 | 230.15 | |||
| 26/02/2025 | 17:30:29.695 | 91 | 230.15 | |
| 91 | 230.15 | |||
| 81 | 230.15 | |||
| 10 | 230.15 | |||
| 26/02/2025 | 17:30:17.584 | 10 | 230.25 | |
| 10 | 230.25 | |||
| 10 | 230.25 | |||
| 26/02/2025 | 17:30:13.740 | 5 | 230.20 | |
| 5 | 230.20 | |||
| 5 | 230.20 | |||
| 26/02/2025 | 17:29:24.737 | 8 | 230.10 | |
| 8 | 230.10 | |||
| 8 | 230.10 | |||
| 26/02/2025 | 17:28:53.789 | 2 | 230.15 | |
| 2 | 230.15 | |||
| 2 | 230.15 | |||
| 26/02/2025 | 17:28:47.456 | 5 | 230.10 | |
| 5 | 230.10 | |||
| 5 | 230.10 | |||
| 26/02/2025 | 17:28:24.809 | 654 | 230.00 | |
| 654 | 230.00 | |||
| 654 | 230.00 | |||
| 26/02/2025 | 17:28:22.835 | 150 | 230.05 | |
| 150 | 230.05 | |||
| 150 | 230.05 | |||
| 26/02/2025 | 17:28:18.668 | 22 | 230.05 | |
| 22 | 230.05 | |||
| 22 | 230.05 | |||
| 26/02/2025 | 17:28:09.037 | 1 | 229.95 | |
| 1 | 229.95 | |||
| 1 | 229.95 | |||
| 26/02/2025 | 17:27:54.971 | 80 | 229.90 | |
| 80 | 229.90 | |||
| 80 | 229.90 | |||
| 26/02/2025 | 17:27:48.371 | 5 | 230.05 | |
| 5 | 230.05 | |||
| 5 | 230.05 | |||
| 26/02/2025 | 17:27:40.969 | 10 | 230.00 | |
| 10 | 230.00 | |||
| 10 | 230.00 | |||
| 26/02/2025 | 17:27:16.792 | 1 | 229.90 | |
| 1 | 229.90 | |||
| 1 | 229.90 | |||
| 26/02/2025 | 17:26:57.332 | 16 | 229.85 | |
| 16 | 229.85 | |||
| 16 | 229.85 | |||
| 26/02/2025 | 17:26:57.230 | 299 | 229.85 | |
| 299 | 229.85 | |||
| 164 | 229.85 | |||
| 15 | 229.85 | |||
| 120 | 229.85 | |||
| 26/02/2025 | 17:26:50.009 | 10 | 229.95 | |
| 10 | 229.95 | |||
| 10 | 229.95 | |||
| 26/02/2025 | 17:26:44.568 | 3 | 229.95 | |
| 3 | 229.95 | |||
| 3 | 229.95 | |||
| 26/02/2025 | 17:26:34.580 | 40 | 230.00 | |
| 40 | 230.00 | |||
| 40 | 230.00 | |||
| 26/02/2025 | 17:26:33.422 | 10 | 229.95 | |
| 10 | 229.95 | |||
| 10 | 229.95 | |||
| 26/02/2025 | 17:26:33.008 | 1 023 | 229.95 | |
| 30 | 229.95 | |||
| 6 | 229.95 | |||
| 150 | 229.95 | |||
| 4 | 229.95 | |||
| 50 | 229.95 | |||
| 50 | 229.95 | |||
| 8 | 229.95 | |||
| 100 | 229.95 | |||
| 25 | 229.95 | |||
| 20 | 229.95 | |||
| 5 | 229.95 | |||
| 7 | 229.95 | |||
| 20 | 229.95 | |||
| 36 | 229.95 | |||
| 15 | 229.95 | |||
| 20 | 229.95 | |||
| 30 | 229.95 | |||
| 65 | 229.95 | |||
| 3 | 229.95 | |||
| 70 | 229.95 | |||
| 10 | 229.95 | |||
| 3 | 229.95 | |||
| 10 | 229.95 | |||
| 40 | 229.95 | |||
| 1 023 | 229.95 | |||
| 40 | 229.95 | |||
| 25 | 229.95 | |||
| 54 | 229.95 | |||
| 50 | 229.95 | |||
| 10 | 229.95 | |||
| 45 | 229.95 | |||
| 22 | 229.95 | |||
| 26/02/2025 | 17:26:32.478 | 601 | 230.00 | |
| 300 | 230.00 | |||
| 20 | 230.00 | |||
| 2 | 230.00 | |||
| 5 | 230.00 | |||
| 10 | 230.00 | |||
| 10 | 230.00 | |||
| 8 | 230.00 | |||
| 13 | 230.00 | |||
| 2 | 230.00 | |||
| 25 | 230.00 | |||
| 1 | 230.00 | |||
| 3 | 230.00 | |||
| 100 | 230.00 | |||
| 5 | 230.00 | |||
| 2 | 230.00 | |||
| 20 | 230.00 | |||
| 10 | 230.00 | |||
| 10 | 230.00 | |||
| 1 | 230.00 | |||
| 5 | 230.00 | |||
| 25 | 230.00 | |||
| 601 | 230.00 | |||
| 4 | 230.00 | |||
| 20 | 230.00 |
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
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: 123.56 / Ask: 123.64
Turnover: 86 026 TEUR -
Rheinmetall AG
Bid: 961.60 / Ask: 964.80
Turnover: 65 738 TEUR -
Deutsche Telekom AG
Bid: 33.81 / Ask: 33.94
Turnover: 46 612 TEUR -
Siemens Energy AG
Bid: 55.36 / Ask: 55.50
Turnover: 37 809 TEUR -
Tesla Inc.
Bid: 276.40 / Ask: 276.75
Turnover: 37 526 TEUR
Realtime Quotes
Last Update:
26/02/2025 @ 20:58:04
Last Update:
26/02/2025 @ 20:58:04