Tradegate Exchange

Apple Inc.

1630

1537

218.45

Date	Time	Volume	Order Volume	Price
06/03/2025	21:55:00.239	240		218.45
			240	218.45
			240	218.45
06/03/2025	21:54:49.162	240		218.45
			240	218.45
			240	218.45
06/03/2025	21:54:40.315	1 200		218.15
			1 200	218.15
			1 200	218.15
06/03/2025	21:51:59.817	35		217.90
			35	217.90
			35	217.90
06/03/2025	21:49:57.138	280		217.75
			280	217.75
			280	217.75
06/03/2025	21:48:59.877	12		217.65
			12	217.65
			12	217.65
06/03/2025	21:43:56.219	4		217.65
			4	217.65
			4	217.65
06/03/2025	21:43:53.644	5		217.90
			5	217.90
			5	217.90
06/03/2025	21:41:14.117	10		217.80
			10	217.80
			10	217.80
06/03/2025	21:40:58.366	21		217.75
			21	217.75
			21	217.75
06/03/2025	21:39:59.190	30		217.45
			30	217.45
			30	217.45
06/03/2025	21:38:47.462	1 200		217.85
			1 200	217.85
			1 200	217.85
06/03/2025	21:38:39.922	50		217.60
			50	217.60
			50	217.60
06/03/2025	21:37:25.285	4		217.70
			4	217.70
			4	217.70
06/03/2025	21:36:26.375	15		217.80
			15	217.80
			15	217.80
06/03/2025	21:36:06.198	20		217.60
			20	217.60
			20	217.60
06/03/2025	21:34:41.045	1		217.30
			1	217.30
			1	217.30
06/03/2025	21:31:51.184	48		217.85
			48	217.85
			48	217.85
06/03/2025	21:31:00.096	10		217.75
			10	217.75
			10	217.75
06/03/2025	21:30:54.351	60		217.95
			60	217.95
			60	217.95
06/03/2025	21:29:34.350	100		217.75
			100	217.75
			100	217.75
06/03/2025	21:29:09.228	30		217.75
			30	217.75
			30	217.75
06/03/2025	21:28:28.590	52		217.70
			52	217.70
			52	217.70
06/03/2025	21:27:21.882	300		217.60
			300	217.60
			300	217.60
06/03/2025	21:26:57.593	4		217.60
			4	217.60
			4	217.60
06/03/2025	21:26:37.885	5		217.60
			5	217.60
			5	217.60
06/03/2025	21:23:25.693	182		217.50
			182	217.50
			182	217.50
06/03/2025	21:21:05.019	25		217.75
			25	217.75
			25	217.75
06/03/2025	21:20:44.067	240		217.90
			240	217.90
			240	217.90
06/03/2025	21:20:43.191	240		217.90
			240	217.90
			240	217.90
06/03/2025	21:20:32.274	13		217.85
			13	217.85
			13	217.85
06/03/2025	21:19:52.307	4		218.05
			4	218.05
			4	218.05
06/03/2025	21:19:04.115	10		217.80
			10	217.80
			10	217.80
06/03/2025	21:18:35.396	25		217.65
			25	217.65
			25	217.65
06/03/2025	21:17:51.316	8		217.65
			8	217.65
			8	217.65
06/03/2025	21:16:47.536	10		217.85
			10	217.85
			10	217.85
06/03/2025	21:15:24.791	31		217.85
			31	217.85
			31	217.85
06/03/2025	21:15:22.412	31		217.90
			31	217.90
			31	217.90
06/03/2025	21:15:15.828	40		217.80
			40	217.80
			40	217.80
06/03/2025	21:15:10.758	25		217.75
			25	217.75
			25	217.75
06/03/2025	21:14:20.355	112		217.60
			112	217.60
			112	217.60
06/03/2025	21:14:06.969	50		217.45
			50	217.45
			50	217.45
06/03/2025	21:12:54.608	3		217.30
			3	217.30
			3	217.30
06/03/2025	21:12:39.716	4		217.25
			4	217.25
			4	217.25
06/03/2025	21:12:21.946	50		217.40
			50	217.40
			50	217.40
06/03/2025	21:11:23.439	200		217.45
			200	217.45
			200	217.45
06/03/2025	21:11:00.995	9		217.35
			9	217.35
			9	217.35
06/03/2025	21:10:48.335	9		217.25
			9	217.25
			9	217.25
06/03/2025	21:10:18.858	300		217.60
			300	217.60
			300	217.60
06/03/2025	21:07:54.303	20		217.60
			20	217.60
			20	217.60
06/03/2025	21:06:38.218	1 200		217.80
			1 200	217.80
			1 200	217.80
06/03/2025	21:04:07.148	4		217.20
			4	217.20
			4	217.20
06/03/2025	21:03:07.863	18		217.00
			18	217.00
			18	217.00
06/03/2025	21:02:24.606	28		217.00
			28	217.00
			28	217.00
06/03/2025	21:01:58.753	7		217.10
			7	217.10
			7	217.10
06/03/2025	21:01:53.693	166		217.05
			166	217.05
			166	217.05
06/03/2025	21:00:10.889	200		216.70
			200	216.70
			200	216.70
06/03/2025	21:00:03.200	25		216.80
			25	216.80
			25	216.80
06/03/2025	20:59:48.586	90		216.85
			90	216.85
			90	216.85
06/03/2025	20:58:08.502	18		217.10
			18	217.10
			18	217.10
06/03/2025	20:56:52.149	10		217.35
			10	217.35
			10	217.35
06/03/2025	20:56:25.003	209		217.30
			209	217.30
			209	217.30
06/03/2025	20:55:30.273	3		217.35
			3	217.35
			3	217.35
06/03/2025	20:55:04.400	3		217.80
			3	217.80
			3	217.80
06/03/2025	20:54:14.396	8		217.65
			8	217.65
			8	217.65
06/03/2025	20:53:32.678	5		217.90
			5	217.90
			5	217.90
06/03/2025	20:53:11.097	10		217.95
			10	217.95
			10	217.95
06/03/2025	20:53:09.994	23		218.20
			23	218.20
			23	218.20
06/03/2025	20:51:31.391	135		218.20
			135	218.20
			135	218.20
06/03/2025	20:51:23.366	6		218.05
			6	218.05
			6	218.05
06/03/2025	20:51:17.452	2		218.30
			2	218.30
			2	218.30
06/03/2025	20:50:13.927	2		218.00
			2	218.00
			2	218.00
06/03/2025	20:49:48.743	8		217.90
			8	217.90
			8	217.90
06/03/2025	20:49:17.196	15		217.80
			15	217.80
			15	217.80
06/03/2025	20:49:01.848	24		217.90
			24	217.90
			24	217.90
06/03/2025	20:48:04.827	8		217.45
			8	217.45
			8	217.45
06/03/2025	20:47:17.527	2		217.35
			2	217.35
			2	217.35
06/03/2025	20:46:48.760	15		217.35
			15	217.35
			15	217.35
06/03/2025	20:46:48.026	13		217.30
			13	217.30
			13	217.30
06/03/2025	20:45:43.671	1		217.40
			1	217.40
			1	217.40
06/03/2025	20:45:34.819	1		217.50
			1	217.50
			1	217.50
06/03/2025	20:45:27.071	1		217.30
			1	217.30
			1	217.30
06/03/2025	20:44:15.667	11		217.15
			11	217.15
			11	217.15
06/03/2025	20:42:49.711	42		217.20
			42	217.20
			42	217.20
06/03/2025	20:42:43.602	240		217.15
			240	217.15
			240	217.15
06/03/2025	20:42:42.154	240		217.15
			240	217.15
			240	217.15
06/03/2025	20:42:40.496	240		217.15
			240	217.15
			240	217.15
06/03/2025	20:42:38.115	240		217.15
			240	217.15
			240	217.15
06/03/2025	20:41:58.313	4		217.30
			4	217.30
			4	217.30
06/03/2025	20:41:41.898	31		216.95
			31	216.95
			31	216.95
06/03/2025	20:41:11.198	25		217.00
			10	217.00
			25	217.00
			15	217.00
06/03/2025	20:40:43.402	50		217.15
			50	217.15
			50	217.15
06/03/2025	20:40:02.427	1		216.90
			1	216.90
			1	216.90
06/03/2025	20:39:54.941	2		216.95
			2	216.95
			2	216.95
06/03/2025	20:39:12.991	5		217.15
			5	217.15
			5	217.15
06/03/2025	20:37:09.977	1		216.75
			1	216.75
			1	216.75
06/03/2025	20:36:57.270	10		217.00
			10	217.00
			10	217.00
06/03/2025	20:36:27.196	3		216.90
			3	216.90
			3	216.90
06/03/2025	20:35:35.070	50		216.75
			50	216.75
			50	216.75
06/03/2025	20:34:32.422	2		216.85
			2	216.85
			2	216.85
06/03/2025	20:33:49.770	10		216.70
			10	216.70
			10	216.70
06/03/2025	20:31:23.422	10		216.10
			10	216.10
			10	216.10
06/03/2025	20:30:42.284	2		216.25
			2	216.25
			2	216.25
06/03/2025	20:30:41.672	10		216.30
			10	216.30
			10	216.30
06/03/2025	20:30:32.853	3		216.50
			3	216.50
			3	216.50
06/03/2025	20:29:33.916	3		216.40
			3	216.40
			3	216.40
06/03/2025	20:29:23.670	1		216.50
			1	216.50
			1	216.50
06/03/2025	20:28:28.408	5		216.30
			5	216.30
			5	216.30
06/03/2025	20:27:11.018	5		216.30
			4	216.30
			1	216.30
			5	216.30
06/03/2025	20:26:51.353	50		216.45
			50	216.45
			50	216.45
06/03/2025	20:26:14.261	4		216.60
			4	216.60
			4	216.60
06/03/2025	20:26:01.633	10		216.50
			10	216.50
			10	216.50
06/03/2025	20:25:34.111	299		216.45
			299	216.45
			299	216.45
06/03/2025	20:24:56.816	600		216.60
			600	216.60
			600	216.60
06/03/2025	20:24:35.897	2 400		216.60
			2 400	216.60
			2 400	216.60
06/03/2025	20:24:35.205	5		216.45
			5	216.45
			5	216.45
06/03/2025	20:23:46.953	1 200		216.55
			1 200	216.55
			1 200	216.55
06/03/2025	20:22:02.102	10		216.80
			10	216.80
			10	216.80
06/03/2025	20:21:51.503	6		216.55
			6	216.55
			6	216.55
06/03/2025	20:21:13.574	1		216.85
			1	216.85
			1	216.85
06/03/2025	20:19:20.511	3		216.50
			3	216.50
			3	216.50
06/03/2025	20:19:17.440	10		216.70
			10	216.70
			10	216.70
06/03/2025	20:17:59.902	40		216.85
			40	216.85
			40	216.85
06/03/2025	20:17:44.565	88		216.80
			88	216.80
			88	216.80
06/03/2025	20:17:16.969	240		216.95
			240	216.95
			240	216.95
06/03/2025	20:16:40.102	25		216.95
			25	216.95
			25	216.95
06/03/2025	20:15:22.649	15		216.95
			15	216.95
			15	216.95
06/03/2025	20:15:18.944	3		217.15
			3	217.15
			3	217.15
06/03/2025	20:14:44.060	150		216.90
			150	216.90
			150	216.90
06/03/2025	20:13:42.429	100		216.95
			100	216.95
			100	216.95
06/03/2025	20:13:21.834	95		217.00
			95	217.00
			95	217.00
06/03/2025	20:13:07.170	526		216.95
			526	216.95
			526	216.95
06/03/2025	20:13:00.695	240		216.95
			240	216.95
			240	216.95
06/03/2025	20:12:51.171	20		216.90
			20	216.90
			20	216.90
06/03/2025	20:12:30.931	9		216.90
			9	216.90
			9	216.90
06/03/2025	20:12:26.913	18		216.90
			18	216.90
			18	216.90
06/03/2025	20:12:19.032	50		216.85
			50	216.85
			50	216.85
06/03/2025	20:12:13.437	3		217.05
			3	217.05
			3	217.05
06/03/2025	20:11:37.021	2		217.10
			2	217.10
			2	217.10
06/03/2025	20:10:46.456	30		217.10
			30	217.10
			30	217.10
06/03/2025	20:10:00.624	1		217.10
			1	217.10
			1	217.10
06/03/2025	20:09:47.348	1		216.85
			1	216.85
			1	216.85
06/03/2025	20:09:20.309	12		216.70
			12	216.70
			12	216.70
06/03/2025	20:08:24.406	6		216.80
			6	216.80
			6	216.80
06/03/2025	20:08:15.691	5		216.75
			5	216.75
			5	216.75
06/03/2025	20:07:04.941	1		216.80
			1	216.80
			1	216.80
06/03/2025	20:06:30.021	1		216.60
			1	216.60
			1	216.60
06/03/2025	20:05:59.825	1		216.55
			1	216.55
			1	216.55
06/03/2025	20:04:35.876	15		216.60
			15	216.60
			15	216.60
06/03/2025	20:04:31.433	6		216.55
			6	216.55
			6	216.55
06/03/2025	20:04:30.312	1		216.80
			1	216.80
			1	216.80
06/03/2025	20:04:23.676	1		216.55
			1	216.55
			1	216.55
06/03/2025	20:03:10.553	10		216.75
			10	216.75
			10	216.75
06/03/2025	20:03:09.910	11		216.75
			11	216.75
			11	216.75
06/03/2025	20:00:59.276	60		217.10
			60	217.10
			60	217.10
06/03/2025	20:00:58.694	2		217.30
			2	217.30
			2	217.30
06/03/2025	20:00:40.986	40		217.20
			40	217.20
			40	217.20
06/03/2025	19:58:09.221	32		217.25
			32	217.25
			32	217.25
06/03/2025	19:58:07.963	3		217.25
			3	217.25
			3	217.25
06/03/2025	19:57:06.839	10		217.50
			10	217.50
			10	217.50
06/03/2025	19:54:00.111	3		217.90
			3	217.90
			3	217.90
06/03/2025	19:53:36.751	2		218.20
			2	218.20
			2	218.20
06/03/2025	19:53:32.977	5		218.15
			5	218.15
			5	218.15
06/03/2025	19:51:53.307	158		217.85
			158	217.85
			158	217.85
06/03/2025	19:51:26.714	100		217.90
			100	217.90
			100	217.90
06/03/2025	19:51:07.075	135		218.00
			135	218.00
			135	218.00
06/03/2025	19:51:06.644	300		217.95
			300	217.95
			300	217.95
06/03/2025	19:49:49.946	12		217.75
			12	217.75
			12	217.75
06/03/2025	19:49:45.288	15		217.75
			15	217.75
			15	217.75
06/03/2025	19:49:40.647	20		217.95
			20	217.95
			20	217.95
06/03/2025	19:49:23.079	5		217.95
			5	217.95
			5	217.95
06/03/2025	19:49:19.480	4		217.75
			4	217.75
			4	217.75
06/03/2025	19:48:20.596	5		217.70
			5	217.70
			5	217.70
06/03/2025	19:47:47.641	3		217.85
			3	217.85
			3	217.85
06/03/2025	19:46:44.673	240		217.95
			240	217.95
			240	217.95
06/03/2025	19:45:03.333	10		217.95
			10	217.95
			10	217.95
06/03/2025	19:44:45.813	15		217.85
			15	217.85
			15	217.85
06/03/2025	19:44:36.871	12		217.50
			12	217.50
			12	217.50
06/03/2025	19:44:35.096	137		217.60
			137	217.60
			137	217.60
06/03/2025	19:44:12.874	240		217.55
			240	217.55
			240	217.55
06/03/2025	19:44:04.997	240		217.55
			240	217.55
			240	217.55
06/03/2025	19:44:03.716	240		217.55
			240	217.55
			240	217.55
06/03/2025	19:43:09.077	1		217.40
			1	217.40
			1	217.40
06/03/2025	19:42:36.336	1 200		217.40
			1 200	217.40
			1 200	217.40
06/03/2025	19:42:28.225	30		217.10
			30	217.10
			30	217.10
06/03/2025	19:41:53.748	15		217.15
			15	217.15
			15	217.15
06/03/2025	19:40:35.837	1 200		217.20
			1 200	217.20
			1 200	217.20
06/03/2025	19:40:19.434	50		217.05
			50	217.05
			50	217.05
06/03/2025	19:39:42.822	5		217.30
			5	217.30
			5	217.30
06/03/2025	19:39:38.458	325		217.15
			325	217.15
			325	217.15
06/03/2025	19:37:06.390	8		217.30
			8	217.30
			8	217.30
06/03/2025	19:36:25.544	1		217.60
			1	217.60
			1	217.60
06/03/2025	19:34:12.291	1 200		217.60
			1 200	217.60
			1 200	217.60
06/03/2025	19:33:11.752	11		217.45
			11	217.45
			11	217.45
06/03/2025	19:32:35.419	20		217.45
			20	217.45
			20	217.45
06/03/2025	19:32:16.299	49		217.50
			49	217.50
			49	217.50
06/03/2025	19:31:48.735	22		217.60
			22	217.60
			22	217.60
06/03/2025	19:31:43.047	90		217.45
			90	217.45
			90	217.45
06/03/2025	19:30:27.826	2		217.15
			2	217.15
			2	217.15
06/03/2025	19:30:03.681	1		217.30
			1	217.30
			1	217.30
06/03/2025	19:28:33.996	10		217.45
			10	217.45
			10	217.45
06/03/2025	19:28:07.607	180		217.45
			90	217.45
			90	217.45
			180	217.45
06/03/2025	19:27:23.708	2		217.40
			2	217.40
			2	217.40
06/03/2025	19:26:29.271	5		217.45
			5	217.45
			5	217.45
06/03/2025	19:25:01.179	1		217.90
			1	217.90
			1	217.90
06/03/2025	19:24:44.310	15		217.75
			15	217.75
			15	217.75
06/03/2025	19:24:29.563	1		217.80
			1	217.80
			1	217.80
06/03/2025	19:24:01.194	1		217.95
			1	217.95
			1	217.95
06/03/2025	19:23:50.021	32		217.80
			32	217.80
			32	217.80
06/03/2025	19:23:35.727	1		217.80
			1	217.80
			1	217.80
06/03/2025	19:23:31.093	4		217.80
			4	217.80
			4	217.80
06/03/2025	19:22:22.123	2		217.90
			2	217.90
			2	217.90
06/03/2025	19:21:28.980	10		217.90
			10	217.90
			10	217.90
06/03/2025	19:20:27.914	2		217.90
			2	217.90
			2	217.90
06/03/2025	19:19:29.360	3		217.70
			3	217.70
			3	217.70
06/03/2025	19:18:28.257	1		217.55
			1	217.55
			1	217.55
06/03/2025	19:17:13.705	50		217.90
			50	217.90
			50	217.90
06/03/2025	19:14:41.745	18		217.45
			18	217.45
			18	217.45
06/03/2025	19:14:29.155	32		217.40
			32	217.40
			32	217.40
06/03/2025	19:14:02.015	25		217.55
			25	217.55
			25	217.55
06/03/2025	19:12:06.468	9		217.65
			9	217.65
			9	217.65
06/03/2025	19:11:58.749	25		217.40
			25	217.40
			25	217.40
06/03/2025	19:11:43.055	20		217.60
			20	217.60
			20	217.60
06/03/2025	19:11:24.698	20		217.35
			20	217.35
			20	217.35
06/03/2025	19:10:56.068	9		217.25
			9	217.25
			9	217.25
06/03/2025	19:10:09.197	1		217.45
			1	217.45
			1	217.45
06/03/2025	19:09:18.912	1		217.30
			1	217.30
			1	217.30
06/03/2025	19:07:30.617	1		217.20
			1	217.20
			1	217.20
06/03/2025	19:06:38.885	150		217.20
			150	217.20
			150	217.20
06/03/2025	19:06:08.089	1		217.55
			1	217.55
			1	217.55
06/03/2025	19:05:30.314	100		217.35
			100	217.35
			100	217.35
06/03/2025	19:05:26.733	50		217.30
			50	217.30
			50	217.30
06/03/2025	19:05:19.805	2		217.30
			2	217.30
			2	217.30
06/03/2025	19:04:27.628	20		217.30
			20	217.30
			20	217.30
06/03/2025	19:04:25.195	5		217.30
			5	217.30
			5	217.30
06/03/2025	19:03:20.189	1		217.65
			1	217.65
			1	217.65
06/03/2025	19:03:15.036	22		217.65
			22	217.65
			22	217.65
06/03/2025	19:03:06.876	30		217.40
			30	217.40
			30	217.40
06/03/2025	19:03:01.197	11		217.45
			11	217.45
			11	217.45
06/03/2025	19:02:59.282	25		217.45
			25	217.45
			25	217.45
06/03/2025	19:02:12.447	30		217.55
			30	217.55
			30	217.55
06/03/2025	19:01:19.850	291		217.55
			291	217.55
			291	217.55
06/03/2025	19:00:42.330	30		217.60
			30	217.60
			30	217.60
06/03/2025	18:58:53.679	1		217.90
			1	217.90
			1	217.90
06/03/2025	18:57:48.483	82		217.45
			82	217.45
			82	217.45
06/03/2025	18:57:30.418	1		217.65
			1	217.65
			1	217.65
06/03/2025	18:57:20.357	1		217.35
			1	217.35
			1	217.35
06/03/2025	18:56:30.739	1		217.30
			1	217.30
			1	217.30
06/03/2025	18:56:05.922	10		217.40
			10	217.40
			10	217.40
06/03/2025	18:56:01.035	1		217.20
			1	217.20
			1	217.20
06/03/2025	18:55:16.675	972		217.15
			972	217.15
			972	217.15
06/03/2025	18:55:15.738	20		217.35
			20	217.35
			20	217.35
06/03/2025	18:54:07.960	2		217.15
			2	217.15
			2	217.15
06/03/2025	18:52:20.908	1		217.15
			1	217.15
			1	217.15
06/03/2025	18:52:03.263	6		217.25
			6	217.25
			6	217.25
06/03/2025	18:51:45.302	2		217.40
			2	217.40
			2	217.40
06/03/2025	18:51:32.946	18		217.45
			18	217.45
			18	217.45
06/03/2025	18:50:57.972	1		217.05
			1	217.05
			1	217.05
06/03/2025	18:49:56.194	20		217.00
			20	217.00
			20	217.00
06/03/2025	18:49:50.067	100		217.00
			100	217.00
			100	217.00
06/03/2025	18:49:37.451	240		216.95
			240	216.95
			240	216.95
06/03/2025	18:49:18.460	240		216.95
			240	216.95
			240	216.95
06/03/2025	18:49:12.160	154		216.85
			124	216.85
			30	216.85
			154	216.85
06/03/2025	18:48:42.141	240		216.95
			240	216.95
			240	216.95
06/03/2025	18:47:27.907	59		216.70
			59	216.70
			59	216.70
06/03/2025	18:46:38.752	5		216.85
			5	216.85
			5	216.85
06/03/2025	18:46:23.334	63		217.05
			63	217.05
			63	217.05
06/03/2025	18:46:10.613	10		217.05
			10	217.05
			10	217.05
06/03/2025	18:46:05.929	2		217.10
			2	217.10
			2	217.10
06/03/2025	18:45:51.608	12		217.45
			12	217.45
			12	217.45
06/03/2025	18:45:19.316	18		217.25
			18	217.25
			18	217.25
06/03/2025	18:44:15.488	35		217.35
			35	217.35
			35	217.35
06/03/2025	18:43:36.372	30		217.35
			30	217.35
			30	217.35
06/03/2025	18:43:30.417	11		217.35
			11	217.35
			11	217.35
06/03/2025	18:42:45.202	80		217.45
			80	217.45
			80	217.45
06/03/2025	18:42:31.972	7		217.45
			7	217.45
			7	217.45
06/03/2025	18:40:58.841	8		217.35
			8	217.35
			8	217.35
06/03/2025	18:40:22.231	8		217.20
			8	217.20
			8	217.20
06/03/2025	18:39:59.645	50		217.20
			50	217.20
			50	217.20
06/03/2025	18:39:57.872	6		217.20
			6	217.20
			6	217.20
06/03/2025	18:37:57.792	10		217.15
			10	217.15
			10	217.15
06/03/2025	18:37:52.396	4		217.15
			4	217.15
			4	217.15
06/03/2025	18:35:11.643	234		217.10
			234	217.10
			234	217.10
06/03/2025	18:35:07.623	2		217.15
			2	217.15
			2	217.15
06/03/2025	18:34:42.897	6		217.25
			6	217.25
			6	217.25
06/03/2025	18:34:07.939	1		217.00
			1	217.00
			1	217.00
06/03/2025	18:33:43.588	2		217.05
			2	217.05
			2	217.05
06/03/2025	18:32:18.909	1		217.05
			1	217.05
			1	217.05
06/03/2025	18:32:09.193	1		217.10
			1	217.10
			1	217.10
06/03/2025	18:32:07.745	240		217.05
			240	217.05
			240	217.05
06/03/2025	18:31:54.970	240		217.05
			240	217.05
			240	217.05
06/03/2025	18:31:54.107	240		217.05
			240	217.05
			240	217.05
06/03/2025	18:30:56.431	20		217.00
			20	217.00
			20	217.00
06/03/2025	18:30:50.160	35		216.85
			35	216.85
			35	216.85
06/03/2025	18:30:49.581	240		216.95
			240	216.95
			240	216.95
06/03/2025	18:30:45.866	10		216.95
			10	216.95
			10	216.95
06/03/2025	18:30:37.393	240		216.95
			240	216.95
			240	216.95
06/03/2025	18:30:20.701	240		216.95
			240	216.95
			240	216.95
06/03/2025	18:30:11.486	240		216.95
			240	216.95
			240	216.95
06/03/2025	18:30:10.593	240		216.95
			240	216.95
			240	216.95
06/03/2025	18:30:03.049	3		216.95
			3	216.95
			3	216.95
06/03/2025	18:29:16.607	40		216.75
			40	216.75
			40	216.75
06/03/2025	18:28:08.657	2		216.70
			2	216.70
			2	216.70
06/03/2025	18:27:23.732	240		216.95
			240	216.95
			240	216.95
06/03/2025	18:26:44.256	50		216.95
			50	216.95
			50	216.95
06/03/2025	18:26:36.169	316		216.90
			316	216.90
			316	216.90
06/03/2025	18:24:03.240	1		217.55
			1	217.55
			1	217.55
06/03/2025	18:22:19.664	7		217.55
			7	217.55
			7	217.55
06/03/2025	18:21:34.301	22		217.50
			22	217.50
			22	217.50
06/03/2025	18:21:19.380	250		217.55
			250	217.55
			250	217.55
06/03/2025	18:20:31.259	3		217.55
			3	217.55
			3	217.55
06/03/2025	18:20:06.791	1		217.55
			1	217.55
			1	217.55
06/03/2025	18:19:49.737	2		217.25
			2	217.25
			2	217.25
06/03/2025	18:19:37.275	25		217.25
			25	217.25
			25	217.25
06/03/2025	18:19:22.175	1		217.35
			1	217.35
			1	217.35
06/03/2025	18:18:34.151	600		217.20
			600	217.20
			600	217.20
06/03/2025	18:18:29.050	2		217.35
			2	217.35
			2	217.35
06/03/2025	18:18:22.792	50		217.15
			50	217.15
			50	217.15
06/03/2025	18:16:01.331	15		217.60
			15	217.60
			15	217.60
06/03/2025	18:14:27.803	11		217.30
			11	217.30
			11	217.30
06/03/2025	18:13:42.320	10		217.30
			10	217.30
			10	217.30
06/03/2025	18:13:36.326	40		217.30
			40	217.30
			40	217.30
06/03/2025	18:12:56.848	3		217.30
			3	217.30
			3	217.30
06/03/2025	18:12:35.186	1		217.40
			1	217.40
			1	217.40
06/03/2025	18:11:48.822	10		217.30
			10	217.30
			10	217.30
06/03/2025	18:11:04.805	1		217.25
			1	217.25
			1	217.25
06/03/2025	18:10:59.960	10		217.45
			10	217.45
			10	217.45
06/03/2025	18:10:31.987	150		217.40
			150	217.40
			150	217.40
06/03/2025	18:10:25.054	40		217.25
			40	217.25
			40	217.25
06/03/2025	18:09:49.166	5		217.30
			5	217.30
			5	217.30
06/03/2025	18:07:55.335	3		216.95
			3	216.95
			3	216.95
06/03/2025	18:07:30.711	8		216.75
			8	216.75
			8	216.75

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

Eutelsat Communications Bid: 6.11 / Ask: 6.29
Volume: 7 740 463
-23.34%

Top 5 Turnover

Realtime Quotes
Last Update:
06/03/2025 @ 21:55:27

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice