Tradegate Exchange

Apple Inc.

1038

975

228.00

Date	Time	Volume	Order Volume	Price
27/02/2025	21:59:48.852	24		228.00
			24	228.00
			24	228.00
27/02/2025	21:59:20.264	20		228.00
			20	228.00
			20	228.00
27/02/2025	21:58:52.195	5		228.05
			5	228.05
			5	228.05
27/02/2025	21:57:36.552	25		228.00
			15	228.00
			10	228.00
			25	228.00
27/02/2025	21:57:21.749	5		228.00
			5	228.00
			5	228.00
27/02/2025	21:56:16.336	7		228.25
			7	228.25
			7	228.25
27/02/2025	21:54:46.045	2		228.30
			2	228.30
			2	228.30
27/02/2025	21:54:31.101	10		228.20
			10	228.20
			10	228.20
27/02/2025	21:53:53.351	50		228.50
			50	228.50
			50	228.50
27/02/2025	21:52:48.831	2		228.55
			2	228.55
			2	228.55
27/02/2025	21:52:03.263	222		228.75
			222	228.75
			222	228.75
27/02/2025	21:51:28.906	102		228.85
			102	228.85
			102	228.85
27/02/2025	21:49:24.920	4		229.05
			4	229.05
			4	229.05
27/02/2025	21:43:06.901	600		229.15
			600	229.15
			600	229.15
27/02/2025	21:41:35.959	1		229.00
			1	229.00
			1	229.00
27/02/2025	21:41:28.359	40		229.00
			40	229.00
			4	229.00
			36	229.00
27/02/2025	21:39:47.504	45		229.30
			45	229.30
			45	229.30
27/02/2025	21:39:41.325	81		229.35
			81	229.35
			81	229.35
27/02/2025	21:39:39.395	50		229.35
			50	229.35
			50	229.35
27/02/2025	21:39:10.408	150		229.40
			150	229.40
			150	229.40
27/02/2025	21:38:55.379	17		229.60
			17	229.60
			17	229.60
27/02/2025	21:37:02.344	2		229.70
			2	229.70
			2	229.70
27/02/2025	21:33:03.884	3		229.85
			3	229.85
			3	229.85
27/02/2025	21:32:18.443	10		229.90
			10	229.90
			10	229.90
27/02/2025	21:31:43.490	10		230.10
			10	230.10
			10	230.10
27/02/2025	21:31:06.964	30		229.85
			30	229.85
			30	229.85
27/02/2025	21:30:25.257	18		229.95
			18	229.95
			18	229.95
27/02/2025	21:30:07.948	15		229.70
			15	229.70
			15	229.70
27/02/2025	21:29:31.531	8		229.80
			8	229.80
			8	229.80
27/02/2025	21:28:11.892	1 377		230.10
			1 377	230.10
			1 377	230.10
27/02/2025	21:27:29.920	7		230.05
			7	230.05
			7	230.05
27/02/2025	21:26:29.906	5		229.95
			5	229.95
			5	229.95
27/02/2025	21:25:41.647	40		229.90
			40	229.90
			40	229.90
27/02/2025	21:18:53.851	25		229.85
			25	229.85
			25	229.85
27/02/2025	21:18:44.590	15		229.75
			15	229.75
			15	229.75
27/02/2025	21:17:57.790	147		229.85
			147	229.85
			147	229.85
27/02/2025	21:16:23.121	15		229.65
			15	229.65
			15	229.65
27/02/2025	21:10:29.817	300		229.80
			300	229.80
			300	229.80
27/02/2025	21:07:59.443	100		229.65
			100	229.65
			100	229.65
27/02/2025	21:06:09.466	12		229.65
			12	229.65
			12	229.65
27/02/2025	21:03:40.274	25		229.65
			25	229.65
			25	229.65
27/02/2025	21:03:34.564	30		229.60
			30	229.60
			30	229.60
27/02/2025	21:02:16.181	11		230.00
			11	230.00
			11	230.00
27/02/2025	21:01:57.136	8		230.05
			8	230.05
			8	230.05
27/02/2025	21:01:16.159	48		229.90
			48	229.90
			48	229.90
27/02/2025	21:01:16.076	10		230.00
			10	230.00
			10	230.00
27/02/2025	21:00:58.511	18		230.25
			18	230.25
			18	230.25
27/02/2025	21:00:05.969	3		230.30
			3	230.30
			3	230.30
27/02/2025	20:59:54.898	1		230.40
			1	230.40
			1	230.40
27/02/2025	20:59:34.373	1		230.40
			1	230.40
			1	230.40
27/02/2025	20:58:54.114	2		230.50
			2	230.50
			2	230.50
27/02/2025	20:57:40.384	6		230.30
			6	230.30
			6	230.30
27/02/2025	20:52:54.027	100		230.55
			100	230.55
			100	230.55
27/02/2025	20:51:29.376	400		230.60
			400	230.60
			400	230.60
27/02/2025	20:45:07.684	7		230.80
			7	230.80
			7	230.80
27/02/2025	20:44:40.215	1		230.95
			1	230.95
			1	230.95
27/02/2025	20:39:08.632	178		231.00
			178	231.00
			178	231.00
27/02/2025	20:37:36.903	1		231.15
			1	231.15
			1	231.15
27/02/2025	20:37:30.045	50		231.05
			50	231.05
			50	231.05
27/02/2025	20:37:07.489	1		230.95
			1	230.95
			1	230.95
27/02/2025	20:36:35.881	1		231.05
			1	231.05
			1	231.05
27/02/2025	20:36:07.281	1		230.90
			1	230.90
			1	230.90
27/02/2025	20:36:06.083	3		230.90
			3	230.90
			3	230.90
27/02/2025	20:35:37.686	1		231.05
			1	231.05
			1	231.05
27/02/2025	20:35:21.935	12		230.90
			12	230.90
			12	230.90
27/02/2025	20:34:09.673	14		230.65
			14	230.65
			14	230.65
27/02/2025	20:31:31.461	1		231.05
			1	231.05
			1	231.05
27/02/2025	20:31:28.576	10		231.05
			10	231.05
			10	231.05
27/02/2025	20:30:54.499	250		230.85
			250	230.85
			250	230.85
27/02/2025	20:30:49.078	450		230.75
			450	230.75
			450	230.75
27/02/2025	20:30:30.959	100		231.00
			100	231.00
			100	231.00
27/02/2025	20:27:59.224	4		231.25
			4	231.25
			4	231.25
27/02/2025	20:24:44.012	11		231.20
			11	231.20
			11	231.20
27/02/2025	20:23:35.323	50		231.50
			50	231.50
			50	231.50
27/02/2025	20:22:41.431	1		231.55
			1	231.55
			1	231.55
27/02/2025	20:20:38.278	3		231.55
			3	231.55
			3	231.55
27/02/2025	20:20:24.080	5		231.75
			5	231.75
			5	231.75
27/02/2025	20:20:21.564	1		231.75
			1	231.75
			1	231.75
27/02/2025	20:16:10.865	2		231.50
			2	231.50
			2	231.50
27/02/2025	20:16:07.597	156		231.50
			156	231.50
			156	231.50
27/02/2025	20:11:03.060	20		231.80
			20	231.80
			20	231.80
27/02/2025	20:10:05.881	1		231.95
			1	231.95
			1	231.95
27/02/2025	20:05:04.659	5		232.00
			5	232.00
			5	232.00
27/02/2025	20:01:10.724	48		231.95
			48	231.95
			48	231.95
27/02/2025	19:57:44.656	8		232.20
			8	232.20
			8	232.20
27/02/2025	19:56:06.094	4		232.45
			4	232.45
			4	232.45
27/02/2025	19:55:43.418	1		232.45
			1	232.45
			1	232.45
27/02/2025	19:54:17.275	1		232.25
			1	232.25
			1	232.25
27/02/2025	19:49:32.218	10		232.35
			10	232.35
			10	232.35
27/02/2025	19:48:00.279	1		232.20
			1	232.20
			1	232.20
27/02/2025	19:47:36.811	8		232.30
			8	232.30
			8	232.30
27/02/2025	19:45:57.858	11		232.25
			11	232.25
			11	232.25
27/02/2025	19:45:32.906	2		232.20
			2	232.20
			2	232.20
27/02/2025	19:44:27.069	1		232.10
			1	232.10
			1	232.10
27/02/2025	19:42:59.487	2		232.30
			2	232.30
			2	232.30
27/02/2025	19:42:41.164	12		232.20
			12	232.20
			12	232.20
27/02/2025	19:41:30.638	1		232.10
			1	232.10
			1	232.10
27/02/2025	19:39:51.256	2		232.30
			2	232.30
			2	232.30
27/02/2025	19:39:41.028	10		232.15
			10	232.15
			10	232.15
27/02/2025	19:37:18.338	15		232.30
			15	232.30
			15	232.30
27/02/2025	19:34:46.869	1		232.35
			1	232.35
			1	232.35
27/02/2025	19:34:36.197	3		232.25
			3	232.25
			3	232.25
27/02/2025	19:34:21.603	1		232.30
			1	232.30
			1	232.30
27/02/2025	19:33:09.129	200		232.25
			200	232.25
			200	232.25
27/02/2025	19:32:58.947	1		232.40
			1	232.40
			1	232.40
27/02/2025	19:32:49.281	8		232.25
			8	232.25
			8	232.25
27/02/2025	19:31:48.652	1		232.40
			1	232.40
			1	232.40
27/02/2025	19:31:40.360	3		232.40
			3	232.40
			3	232.40
27/02/2025	19:30:08.327	10		232.30
			10	232.30
			10	232.30
27/02/2025	19:30:06.449	1		232.35
			1	232.35
			1	232.35
27/02/2025	19:29:43.606	1		232.25
			1	232.25
			1	232.25
27/02/2025	19:28:28.990	580		232.35
			580	232.35
			580	232.35
27/02/2025	19:27:06.154	4		232.30
			4	232.30
			4	232.30
27/02/2025	19:26:46.826	1		232.45
			1	232.45
			1	232.45
27/02/2025	19:26:46.524	2		232.45
			2	232.45
			2	232.45
27/02/2025	19:26:28.500	10		232.55
			10	232.55
			10	232.55
27/02/2025	19:25:33.212	1		232.55
			1	232.55
			1	232.55
27/02/2025	19:23:06.834	2		232.40
			2	232.40
			2	232.40
27/02/2025	19:22:32.872	3		232.45
			3	232.45
			3	232.45
27/02/2025	19:21:07.880	20		232.25
			20	232.25
			20	232.25
27/02/2025	19:19:16.727	1		232.30
			1	232.30
			1	232.30
27/02/2025	19:18:18.452	2		232.10
			2	232.10
			2	232.10
27/02/2025	19:16:53.454	1		231.95
			1	231.95
			1	231.95
27/02/2025	19:16:40.862	1		232.10
			1	232.10
			1	232.10
27/02/2025	19:15:01.845	10		231.95
			10	231.95
			10	231.95
27/02/2025	19:12:51.113	1		231.95
			1	231.95
			1	231.95
27/02/2025	19:10:48.849	16		231.60
			16	231.60
			16	231.60
27/02/2025	19:10:30.202	10		231.55
			10	231.55
			10	231.55
27/02/2025	19:09:53.221	1		231.60
			1	231.60
			1	231.60
27/02/2025	19:03:20.839	26		231.60
			26	231.60
			26	231.60
27/02/2025	19:02:49.235	19		231.65
			19	231.65
			19	231.65
27/02/2025	19:01:23.917	10		231.55
			10	231.55
			10	231.55
27/02/2025	19:00:29.975	1		231.45
			1	231.45
			1	231.45
27/02/2025	18:58:21.587	10		231.10
			10	231.10
			10	231.10
27/02/2025	18:57:19.243	16		231.25
			16	231.25
			16	231.25
27/02/2025	18:56:48.478	2		231.40
			2	231.40
			2	231.40
27/02/2025	18:56:47.007	4		231.45
			4	231.45
			4	231.45
27/02/2025	18:54:28.651	1		231.40
			1	231.40
			1	231.40
27/02/2025	18:53:35.575	1		231.55
			1	231.55
			1	231.55
27/02/2025	18:53:31.259	11		231.40
			11	231.40
			11	231.40
27/02/2025	18:53:15.347	50		231.45
			50	231.45
			50	231.45
27/02/2025	18:47:06.215	3		231.45
			3	231.45
			3	231.45
27/02/2025	18:46:54.541	1		231.65
			1	231.65
			1	231.65
27/02/2025	18:43:35.580	1		231.25
			1	231.25
			1	231.25
27/02/2025	18:41:55.993	4		231.30
			4	231.30
			4	231.30
27/02/2025	18:41:41.397	1		231.20
			1	231.20
			1	231.20
27/02/2025	18:38:38.919	10		231.50
			10	231.50
			10	231.50
27/02/2025	18:38:22.564	2		231.65
			2	231.65
			2	231.65
27/02/2025	18:35:32.551	2		231.90
			2	231.90
			2	231.90
27/02/2025	18:35:30.977	7		231.90
			7	231.90
			7	231.90
27/02/2025	18:34:25.657	1		231.70
			1	231.70
			1	231.70
27/02/2025	18:34:05.497	10		231.70
			10	231.70
			10	231.70
27/02/2025	18:33:52.538	1		231.70
			1	231.70
			1	231.70
27/02/2025	18:33:14.167	1		231.70
			1	231.70
			1	231.70
27/02/2025	18:32:10.294	13		231.55
			13	231.55
			13	231.55
27/02/2025	18:32:08.956	2		231.65
			2	231.65
			2	231.65
27/02/2025	18:31:52.139	2		231.45
			2	231.45
			2	231.45
27/02/2025	18:30:04.783	3		231.65
			3	231.65
			3	231.65
27/02/2025	18:29:47.615	3		231.55
			3	231.55
			3	231.55
27/02/2025	18:29:37.499	2		231.35
			2	231.35
			2	231.35
27/02/2025	18:28:18.582	12		231.30
			12	231.30
			12	231.30
27/02/2025	18:24:06.928	3		230.70
			3	230.70
			3	230.70
27/02/2025	18:23:43.264	1		230.70
			1	230.70
			1	230.70
27/02/2025	18:22:13.714	25		230.40
			25	230.40
			25	230.40
27/02/2025	18:20:15.394	1		230.25
			1	230.25
			1	230.25
27/02/2025	18:19:40.015	13		230.40
			13	230.40
			13	230.40
27/02/2025	18:19:29.692	37		230.40
			37	230.40
			37	230.40
27/02/2025	18:17:12.311	85		230.30
			85	230.30
			85	230.30
27/02/2025	18:15:10.881	20		230.75
			20	230.75
			20	230.75
27/02/2025	18:14:36.675	5		230.55
			5	230.55
			5	230.55
27/02/2025	18:10:11.082	1		230.65
			1	230.65
			1	230.65
27/02/2025	18:09:08.317	24		230.80
			24	230.80
			24	230.80
27/02/2025	18:07:31.889	8		230.80
			8	230.80
			8	230.80
27/02/2025	18:05:06.210	3		230.60
			3	230.60
			3	230.60
27/02/2025	18:04:47.784	1		230.75
			1	230.75
			1	230.75
27/02/2025	18:04:44.261	20		230.65
			20	230.65
			20	230.65
27/02/2025	18:04:07.353	35		230.65
			35	230.65
			35	230.65
27/02/2025	18:03:40.609	10		230.75
			10	230.75
			10	230.75
27/02/2025	18:02:30.954	15		230.65
			15	230.65
			15	230.65
27/02/2025	18:02:06.773	224		230.70
			224	230.70
			224	230.70
27/02/2025	18:00:37.145	20		230.65
			20	230.65
			20	230.65
27/02/2025	17:59:53.046	1		230.75
			1	230.75
			1	230.75
27/02/2025	17:59:19.713	5		230.80
			5	230.80
			5	230.80
27/02/2025	17:57:51.576	50		230.95
			50	230.95
			50	230.95
27/02/2025	17:57:41.221	3		230.95
			3	230.95
			3	230.95
27/02/2025	17:57:25.989	8		230.85
			8	230.85
			8	230.85
27/02/2025	17:57:16.429	7		230.85
			7	230.85
			7	230.85
27/02/2025	17:56:34.865	1		231.10
			1	231.10
			1	231.10
27/02/2025	17:56:11.859	1		230.90
			1	230.90
			1	230.90
27/02/2025	17:56:00.980	411		231.00
			411	231.00
			411	231.00
27/02/2025	17:55:23.422	6		230.85
			6	230.85
			6	230.85
27/02/2025	17:55:18.077	24		231.00
			24	231.00
			24	231.00
27/02/2025	17:54:50.802	13		230.85
			13	230.85
			13	230.85
27/02/2025	17:53:41.514	1		231.05
			1	231.05
			1	231.05
27/02/2025	17:53:26.832	2		231.00
			2	231.00
			2	231.00
27/02/2025	17:53:26.391	14		231.00
			14	231.00
			14	231.00
27/02/2025	17:52:07.799	27		230.90
			27	230.90
			27	230.90
27/02/2025	17:52:06.239	50		231.00
			50	231.00
			50	231.00
27/02/2025	17:51:59.402	21		230.95
			21	230.95
			21	230.95
27/02/2025	17:51:46.577	10		231.05
			10	231.05
			10	231.05
27/02/2025	17:51:33.598	25		231.25
			25	231.25
			25	231.25
27/02/2025	17:51:18.305	15		231.20
			15	231.20
			15	231.20
27/02/2025	17:50:45.194	113		231.25
			113	231.25
			113	231.25
27/02/2025	17:50:34.770	12		231.15
			12	231.15
			12	231.15
27/02/2025	17:49:18.234	1		231.35
			1	231.35
			1	231.35
27/02/2025	17:48:56.145	10		231.30
			10	231.30
			10	231.30
27/02/2025	17:48:15.887	50		231.30
			50	231.30
			50	231.30
27/02/2025	17:48:01.197	25		231.25
			25	231.25
			25	231.25
27/02/2025	17:47:02.489	6		231.60
			6	231.60
			6	231.60
27/02/2025	17:46:06.395	10		231.40
			10	231.40
			10	231.40
27/02/2025	17:45:05.331	15		231.45
			15	231.45
			15	231.45
27/02/2025	17:44:37.381	1		231.45
			1	231.45
			1	231.45
27/02/2025	17:44:23.731	20		231.35
			20	231.35
			20	231.35
27/02/2025	17:43:41.074	100		231.40
			100	231.40
			100	231.40
27/02/2025	17:42:55.691	25		231.55
			25	231.55
			25	231.55
27/02/2025	17:42:45.033	1		231.55
			1	231.55
			1	231.55
27/02/2025	17:41:07.397	12		231.65
			12	231.65
			12	231.65
27/02/2025	17:40:50.553	155		231.85
			155	231.85
			155	231.85
27/02/2025	17:40:37.602	30		231.85
			30	231.85
			30	231.85
27/02/2025	17:38:40.852	20		231.70
			20	231.70
			20	231.70
27/02/2025	17:37:26.232	1		231.70
			1	231.70
			1	231.70
27/02/2025	17:35:27.969	25		231.80
			25	231.80
			25	231.80
27/02/2025	17:35:02.124	300		231.95
			300	231.95
			300	231.95
27/02/2025	17:34:36.677	1		231.95
			1	231.95
			1	231.95
27/02/2025	17:34:13.718	15		232.00
			15	232.00
			15	232.00
27/02/2025	17:34:05.261	1		232.00
			1	232.00
			1	232.00
27/02/2025	17:32:41.234	5		232.30
			5	232.30
			5	232.30
27/02/2025	17:30:36.789	5		232.10
			5	232.10
			5	232.10
27/02/2025	17:28:51.416	8		232.25
			8	232.25
			8	232.25
27/02/2025	17:28:05.764	1		232.25
			1	232.25
			1	232.25
27/02/2025	17:28:03.980	14		232.15
			14	232.15
			14	232.15
27/02/2025	17:28:01.639	1		232.15
			1	232.15
			1	232.15
27/02/2025	17:26:37.258	10		232.35
			10	232.35
			10	232.35
27/02/2025	17:25:45.347	25		232.65
			25	232.65
			25	232.65
27/02/2025	17:24:48.145	248		232.60
			248	232.60
			248	232.60
27/02/2025	17:24:47.224	15		232.60
			15	232.60
			15	232.60
27/02/2025	17:24:19.542	3		232.70
			3	232.70
			3	232.70
27/02/2025	17:23:47.797	5		232.70
			5	232.70
			5	232.70
27/02/2025	17:23:35.214	300		232.60
			300	232.60
			300	232.60
27/02/2025	17:23:03.080	50		232.40
			50	232.40
			50	232.40
27/02/2025	17:22:13.629	2		232.75
			2	232.75
			2	232.75
27/02/2025	17:20:29.964	5		232.90
			5	232.90
			5	232.90
27/02/2025	17:19:54.182	32		232.75
			32	232.75
			32	232.75
27/02/2025	17:19:24.500	15		232.75
			15	232.75
			15	232.75
27/02/2025	17:18:32.550	862		232.85
			200	232.85
			862	232.85
			662	232.85
27/02/2025	17:18:10.529	15		232.70
			15	232.70
			15	232.70
27/02/2025	17:18:07.401	10		232.65
			10	232.65
			10	232.65
27/02/2025	17:17:55.120	12		232.50
			12	232.50
			12	232.50
27/02/2025	17:17:06.781	1		232.60
			1	232.60
			1	232.60
27/02/2025	17:17:02.165	2		232.60
			2	232.60
			2	232.60
27/02/2025	17:16:58.022	2		232.65
			2	232.65
			2	232.65
27/02/2025	17:16:45.125	1		232.65
			1	232.65
			1	232.65
27/02/2025	17:16:37.397	1		232.60
			1	232.60
			1	232.60
27/02/2025	17:16:10.396	1 000		232.80
			1 000	232.80
			1 000	232.80
27/02/2025	17:16:01.763	150		232.55
			150	232.55
			150	232.55
27/02/2025	17:15:35.036	1		232.60
			1	232.60
			1	232.60
27/02/2025	17:15:18.723	7		232.50
			7	232.50
			7	232.50
27/02/2025	17:14:36.024	3		232.25
			3	232.25
			3	232.25
27/02/2025	17:14:16.498	1		232.25
			1	232.25
			1	232.25
27/02/2025	17:13:32.506	1		232.10
			1	232.10
			1	232.10
27/02/2025	17:12:51.527	3		232.05
			3	232.05
			3	232.05
27/02/2025	17:12:23.829	1		231.85
			1	231.85
			1	231.85
27/02/2025	17:12:19.109	35		231.90
			35	231.90
			35	231.90
27/02/2025	17:12:11.442	1		232.00
			1	232.00
			1	232.00
27/02/2025	17:12:05.897	4		231.95
			4	231.95
			4	231.95
27/02/2025	17:11:32.878	4		232.20
			4	232.20
			4	232.20
27/02/2025	17:10:46.211	2		232.00
			2	232.00
			2	232.00
27/02/2025	17:10:07.079	1		231.95
			1	231.95
			1	231.95
27/02/2025	17:06:15.987	80		231.70
			80	231.70
			80	231.70
27/02/2025	17:04:27.871	1		231.70
			1	231.70
			1	231.70
27/02/2025	17:03:33.151	14		231.65
			14	231.65
			14	231.65
27/02/2025	17:03:27.499	10		231.75
			10	231.75
			10	231.75
27/02/2025	17:02:58.279	1		231.60
			1	231.60
			1	231.60
27/02/2025	17:02:11.851	1		231.75
			1	231.75
			1	231.75
27/02/2025	17:02:07.522	2		231.85
			2	231.85
			2	231.85
27/02/2025	17:01:51.713	2		231.80
			2	231.80
			2	231.80
27/02/2025	17:01:46.977	30		231.75
			30	231.75
			30	231.75
27/02/2025	17:01:21.811	1		231.95
			1	231.95
			1	231.95
27/02/2025	17:01:16.824	100		232.00
			100	232.00
			100	232.00
27/02/2025	17:00:53.514	1		231.90
			1	231.90
			1	231.90
27/02/2025	16:58:52.208	130		231.65
			130	231.65
			130	231.65
27/02/2025	16:57:36.240	1		231.65
			1	231.65
			1	231.65
27/02/2025	16:57:30.129	200		231.60
			200	231.60
			200	231.60
27/02/2025	16:57:28.946	1		231.65
			1	231.65
			1	231.65
27/02/2025	16:57:02.314	608		231.55
			608	231.55
			608	231.55
27/02/2025	16:56:35.822	3		231.50
			3	231.50
			3	231.50
27/02/2025	16:56:24.539	1		231.65
			1	231.65
			1	231.65
27/02/2025	16:56:11.978	500		231.75
			500	231.75
			500	231.75
27/02/2025	16:55:11.836	32		231.80
			32	231.80
			32	231.80
27/02/2025	16:54:29.539	1		231.85
			1	231.85
			1	231.85
27/02/2025	16:53:20.966	5		231.65
			5	231.65
			5	231.65
27/02/2025	16:52:24.037	1		231.80
			1	231.80
			1	231.80
27/02/2025	16:51:51.532	10		231.95
			10	231.95
			10	231.95
27/02/2025	16:51:06.821	3		231.90
			3	231.90
			3	231.90
27/02/2025	16:50:59.275	5		231.90
			5	231.90
			5	231.90
27/02/2025	16:50:49.499	20		231.85
			20	231.85
			20	231.85
27/02/2025	16:50:45.983	1		231.85
			1	231.85
			1	231.85
27/02/2025	16:50:05.309	100		231.75
			100	231.75
			100	231.75
27/02/2025	16:49:52.324	1		231.85
			1	231.85
			1	231.85
27/02/2025	16:49:33.996	2		231.75
			2	231.75
			2	231.75
27/02/2025	16:49:31.897	20		231.70
			20	231.70
			20	231.70
27/02/2025	16:48:46.856	30		231.75
			30	231.75
			30	231.75
27/02/2025	16:48:17.031	1		231.75
			1	231.75
			1	231.75
27/02/2025	16:47:52.322	15		231.75
			15	231.75
			15	231.75
27/02/2025	16:47:15.427	30		231.80
			30	231.80
			30	231.80
27/02/2025	16:47:06.842	20		231.60
			20	231.60
			20	231.60
27/02/2025	16:45:08.496	30		231.65
			30	231.65
			30	231.65
27/02/2025	16:44:48.692	100		231.80
			100	231.80
			100	231.80
27/02/2025	16:42:52.827	1		231.75
			1	231.75
			1	231.75
27/02/2025	16:42:10.014	10		231.60
			10	231.60
			10	231.60
27/02/2025	16:42:06.862	3		231.65
			3	231.65
			3	231.65
27/02/2025	16:41:53.283	2		231.65
			2	231.65
			2	231.65
27/02/2025	16:41:48.736	1		231.70
			1	231.70
			1	231.70
27/02/2025	16:38:23.763	21		232.00
			21	232.00
			21	232.00
27/02/2025	16:38:14.630	1		231.85
			1	231.85
			1	231.85
27/02/2025	16:38:09.678	10		231.85
			10	231.85
			10	231.85
27/02/2025	16:38:06.823	250		231.95
			250	231.95
			250	231.95
27/02/2025	16:37:24.785	5		231.45
			5	231.45
			5	231.45
27/02/2025	16:37:04.499	125		231.40
			125	231.40
			125	231.40
27/02/2025	16:36:57.212	5		231.45
			5	231.45
			5	231.45
27/02/2025	16:36:54.412	140		231.45
			140	231.45
			140	231.45
27/02/2025	16:36:45.572	17		231.45
			17	231.45
			17	231.45
27/02/2025	16:34:22.482	1		231.20
			1	231.20
			1	231.20
27/02/2025	16:33:58.504	174		231.15
			174	231.15
			174	231.15
27/02/2025	16:33:44.769	3		231.25
			3	231.25
			3	231.25
27/02/2025	16:32:21.052	1		231.45
			1	231.45
			1	231.45
27/02/2025	16:32:06.942	70		231.35
			70	231.35
			70	231.35
27/02/2025	16:31:08.415	5		231.45
			5	231.45
			5	231.45
27/02/2025	16:30:48.513	3		231.35
			3	231.35
			3	231.35
27/02/2025	16:30:05.907	1		231.50
			1	231.50
			1	231.50
27/02/2025	16:29:21.072	5		231.70
			5	231.70
			5	231.70
27/02/2025	16:28:46.257	1 164		231.70
			1 164	231.70
			1 164	231.70
27/02/2025	16:28:37.512	20		231.80
			20	231.80
			20	231.80

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

Nvidia Corp.

Bid: 115.96 / Ask: 116.10
Volume: 1 328 697
-7.86%

Top 5 Turnover

Realtime Quotes
Last Update:
27/02/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice