Apple Inc.
- Information
- Last
- Buy
- Sell
2941
2509
225.50
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 31/01/2025 | 21:09:39.998 | 2 | 225.50 | |
| 2 | 225.50 | |||
| 2 | 225.50 | |||
| 31/01/2025 | 21:09:00.667 | 20 | 225.30 | |
| 20 | 225.30 | |||
| 20 | 225.30 | |||
| 31/01/2025 | 21:08:50.933 | 2 | 225.50 | |
| 2 | 225.50 | |||
| 2 | 225.50 | |||
| 31/01/2025 | 21:07:17.112 | 3 | 225.40 | |
| 3 | 225.40 | |||
| 3 | 225.40 | |||
| 31/01/2025 | 21:06:04.422 | 15 | 225.30 | |
| 15 | 225.30 | |||
| 15 | 225.30 | |||
| 31/01/2025 | 21:05:28.733 | 250 | 225.50 | |
| 250 | 225.50 | |||
| 250 | 225.50 | |||
| 31/01/2025 | 21:05:28.445 | 5 | 225.40 | |
| 5 | 225.40 | |||
| 5 | 225.40 | |||
| 31/01/2025 | 21:03:41.266 | 16 | 225.40 | |
| 16 | 225.40 | |||
| 16 | 225.40 | |||
| 31/01/2025 | 21:03:34.502 | 35 | 225.45 | |
| 35 | 225.45 | |||
| 35 | 225.45 | |||
| 31/01/2025 | 21:01:59.480 | 5 | 225.60 | |
| 5 | 225.60 | |||
| 5 | 225.60 | |||
| 31/01/2025 | 21:00:13.480 | 15 | 225.50 | |
| 15 | 225.50 | |||
| 15 | 225.50 | |||
| 31/01/2025 | 20:59:22.860 | 1 | 225.65 | |
| 1 | 225.65 | |||
| 1 | 225.65 | |||
| 31/01/2025 | 20:58:20.805 | 4 | 225.65 | |
| 4 | 225.65 | |||
| 4 | 225.65 | |||
| 31/01/2025 | 20:58:14.435 | 10 | 225.65 | |
| 10 | 225.65 | |||
| 10 | 225.65 | |||
| 31/01/2025 | 20:57:49.390 | 583 | 225.60 | |
| 583 | 225.60 | |||
| 583 | 225.60 | |||
| 31/01/2025 | 20:57:33.293 | 5 | 225.50 | |
| 5 | 225.50 | |||
| 5 | 225.50 | |||
| 31/01/2025 | 20:57:05.615 | 30 | 225.75 | |
| 30 | 225.75 | |||
| 30 | 225.75 | |||
| 31/01/2025 | 20:57:04.854 | 20 | 225.80 | |
| 20 | 225.80 | |||
| 20 | 225.80 | |||
| 31/01/2025 | 20:56:52.725 | 1 200 | 225.70 | |
| 1 200 | 225.70 | |||
| 1 200 | 225.70 | |||
| 31/01/2025 | 20:56:51.455 | 35 | 225.75 | |
| 35 | 225.75 | |||
| 35 | 225.75 | |||
| 31/01/2025 | 20:54:35.840 | 20 | 225.70 | |
| 20 | 225.70 | |||
| 20 | 225.70 | |||
| 31/01/2025 | 20:54:08.632 | 4 | 225.70 | |
| 4 | 225.70 | |||
| 4 | 225.70 | |||
| 31/01/2025 | 20:53:51.528 | 13 | 225.80 | |
| 13 | 225.80 | |||
| 13 | 225.80 | |||
| 31/01/2025 | 20:53:47.107 | 25 | 225.75 | |
| 25 | 225.75 | |||
| 25 | 225.75 | |||
| 31/01/2025 | 20:53:34.362 | 2 | 225.80 | |
| 2 | 225.80 | |||
| 2 | 225.80 | |||
| 31/01/2025 | 20:53:14.789 | 75 | 226.00 | |
| 75 | 226.00 | |||
| 75 | 226.00 | |||
| 31/01/2025 | 20:52:42.104 | 3 | 225.80 | |
| 3 | 225.80 | |||
| 3 | 225.80 | |||
| 31/01/2025 | 20:52:20.292 | 40 | 226.00 | |
| 40 | 226.00 | |||
| 40 | 226.00 | |||
| 31/01/2025 | 20:52:14.007 | 1 | 225.90 | |
| 1 | 225.90 | |||
| 1 | 225.90 | |||
| 31/01/2025 | 20:52:03.497 | 2 | 225.90 | |
| 2 | 225.90 | |||
| 2 | 225.90 | |||
| 31/01/2025 | 20:51:08.156 | 1 | 225.65 | |
| 1 | 225.65 | |||
| 1 | 225.65 | |||
| 31/01/2025 | 20:50:43.160 | 1 | 225.70 | |
| 1 | 225.70 | |||
| 1 | 225.70 | |||
| 31/01/2025 | 20:50:28.567 | 25 | 225.70 | |
| 25 | 225.70 | |||
| 25 | 225.70 | |||
| 31/01/2025 | 20:50:20.102 | 10 | 225.60 | |
| 10 | 225.60 | |||
| 10 | 225.60 | |||
| 31/01/2025 | 20:50:03.311 | 3 | 225.50 | |
| 3 | 225.50 | |||
| 3 | 225.50 | |||
| 31/01/2025 | 20:49:59.367 | 3 | 225.55 | |
| 3 | 225.55 | |||
| 3 | 225.55 | |||
| 31/01/2025 | 20:48:49.365 | 20 | 225.35 | |
| 20 | 225.35 | |||
| 20 | 225.35 | |||
| 31/01/2025 | 20:47:46.251 | 1 | 225.30 | |
| 1 | 225.30 | |||
| 1 | 225.30 | |||
| 31/01/2025 | 20:47:28.258 | 10 | 225.40 | |
| 10 | 225.40 | |||
| 10 | 225.40 | |||
| 31/01/2025 | 20:47:18.270 | 100 | 225.50 | |
| 100 | 225.50 | |||
| 100 | 225.50 | |||
| 31/01/2025 | 20:47:16.272 | 16 | 225.40 | |
| 16 | 225.40 | |||
| 16 | 225.40 | |||
| 31/01/2025 | 20:46:47.038 | 150 | 225.20 | |
| 150 | 225.20 | |||
| 150 | 225.20 | |||
| 31/01/2025 | 20:46:38.963 | 10 | 225.25 | |
| 10 | 225.25 | |||
| 10 | 225.25 | |||
| 31/01/2025 | 20:46:35.441 | 1 | 225.30 | |
| 1 | 225.30 | |||
| 1 | 225.30 | |||
| 31/01/2025 | 20:46:32.696 | 14 | 225.30 | |
| 14 | 225.30 | |||
| 14 | 225.30 | |||
| 31/01/2025 | 20:46:27.945 | 4 | 225.20 | |
| 4 | 225.20 | |||
| 4 | 225.20 | |||
| 31/01/2025 | 20:46:27.843 | 4 | 225.20 | |
| 4 | 225.20 | |||
| 4 | 225.20 | |||
| 31/01/2025 | 20:46:12.619 | 940 | 225.35 | |
| 940 | 225.35 | |||
| 940 | 225.35 | |||
| 31/01/2025 | 20:45:34.054 | 4 | 225.45 | |
| 4 | 225.45 | |||
| 4 | 225.45 | |||
| 31/01/2025 | 20:45:31.809 | 20 | 225.45 | |
| 20 | 225.45 | |||
| 20 | 225.45 | |||
| 31/01/2025 | 20:45:10.828 | 3 500 | 226.00 | |
| 15 | 226.00 | |||
| 3 455 | 226.00 | |||
| 30 | 226.00 | |||
| 3 500 | 226.00 | |||
| 31/01/2025 | 20:44:50.399 | 1 500 | 225.70 | |
| 1 500 | 225.70 | |||
| 1 500 | 225.70 | |||
| 31/01/2025 | 20:43:57.945 | 15 | 225.80 | |
| 15 | 225.80 | |||
| 15 | 225.80 | |||
| 31/01/2025 | 20:42:51.325 | 28 | 225.90 | |
| 28 | 225.90 | |||
| 28 | 225.90 | |||
| 31/01/2025 | 20:42:18.695 | 22 | 225.90 | |
| 22 | 225.90 | |||
| 22 | 225.90 | |||
| 31/01/2025 | 20:40:37.522 | 5 | 225.65 | |
| 5 | 225.65 | |||
| 5 | 225.65 | |||
| 31/01/2025 | 20:40:29.493 | 3 | 225.80 | |
| 3 | 225.80 | |||
| 3 | 225.80 | |||
| 31/01/2025 | 20:40:26.920 | 25 | 225.90 | |
| 25 | 225.90 | |||
| 25 | 225.90 | |||
| 31/01/2025 | 20:39:41.778 | 2 | 226.00 | |
| 2 | 226.00 | |||
| 2 | 226.00 | |||
| 31/01/2025 | 20:37:59.431 | 8 | 225.90 | |
| 8 | 225.90 | |||
| 8 | 225.90 | |||
| 31/01/2025 | 20:37:59.310 | 30 | 225.90 | |
| 8 | 225.90 | |||
| 30 | 225.90 | |||
| 22 | 225.90 | |||
| 31/01/2025 | 20:37:59.196 | 61 | 226.00 | |
| 16 | 226.00 | |||
| 61 | 226.00 | |||
| 45 | 226.00 | |||
| 31/01/2025 | 20:36:29.073 | 5 | 226.60 | |
| 5 | 226.60 | |||
| 5 | 226.60 | |||
| 31/01/2025 | 20:36:14.094 | 38 | 226.55 | |
| 38 | 226.55 | |||
| 38 | 226.55 | |||
| 31/01/2025 | 20:36:01.890 | 150 | 226.70 | |
| 150 | 226.70 | |||
| 150 | 226.70 | |||
| 31/01/2025 | 20:33:36.244 | 5 | 226.65 | |
| 5 | 226.65 | |||
| 5 | 226.65 | |||
| 31/01/2025 | 20:32:54.202 | 23 | 226.70 | |
| 23 | 226.70 | |||
| 23 | 226.70 | |||
| 31/01/2025 | 20:32:20.190 | 2 | 226.65 | |
| 2 | 226.65 | |||
| 2 | 226.65 | |||
| 31/01/2025 | 20:32:08.300 | 2 | 226.55 | |
| 2 | 226.55 | |||
| 2 | 226.55 | |||
| 31/01/2025 | 20:30:36.377 | 5 | 226.60 | |
| 5 | 226.60 | |||
| 5 | 226.60 | |||
| 31/01/2025 | 20:30:27.675 | 1 | 226.85 | |
| 1 | 226.85 | |||
| 1 | 226.85 | |||
| 31/01/2025 | 20:29:00.891 | 12 | 226.65 | |
| 12 | 226.65 | |||
| 12 | 226.65 | |||
| 31/01/2025 | 20:27:14.075 | 48 | 227.00 | |
| 48 | 227.00 | |||
| 48 | 227.00 | |||
| 31/01/2025 | 20:26:49.034 | 90 | 227.00 | |
| 90 | 227.00 | |||
| 90 | 227.00 | |||
| 31/01/2025 | 20:26:21.941 | 1 | 227.20 | |
| 1 | 227.20 | |||
| 1 | 227.20 | |||
| 31/01/2025 | 20:24:09.476 | 2 | 227.50 | |
| 2 | 227.50 | |||
| 2 | 227.50 | |||
| 31/01/2025 | 20:21:53.654 | 25 | 227.35 | |
| 25 | 227.35 | |||
| 25 | 227.35 | |||
| 31/01/2025 | 20:21:46.469 | 1 | 227.15 | |
| 1 | 227.15 | |||
| 1 | 227.15 | |||
| 31/01/2025 | 20:21:40.070 | 32 | 227.35 | |
| 32 | 227.35 | |||
| 32 | 227.35 | |||
| 31/01/2025 | 20:21:05.142 | 5 | 227.35 | |
| 5 | 227.35 | |||
| 5 | 227.35 | |||
| 31/01/2025 | 20:21:01.183 | 11 | 227.45 | |
| 11 | 227.45 | |||
| 11 | 227.45 | |||
| 31/01/2025 | 20:20:18.312 | 30 | 227.45 | |
| 30 | 227.45 | |||
| 30 | 227.45 | |||
| 31/01/2025 | 20:19:17.299 | 60 | 227.20 | |
| 60 | 227.20 | |||
| 60 | 227.20 | |||
| 31/01/2025 | 20:15:04.431 | 100 | 227.15 | |
| 100 | 227.15 | |||
| 100 | 227.15 | |||
| 31/01/2025 | 20:14:32.181 | 12 | 227.25 | |
| 12 | 227.25 | |||
| 12 | 227.25 | |||
| 31/01/2025 | 20:14:12.653 | 5 | 227.25 | |
| 5 | 227.25 | |||
| 5 | 227.25 | |||
| 31/01/2025 | 20:13:58.426 | 1 | 227.20 | |
| 1 | 227.20 | |||
| 1 | 227.20 | |||
| 31/01/2025 | 20:13:35.000 | 120 | 227.30 | |
| 120 | 227.30 | |||
| 120 | 227.30 | |||
| 31/01/2025 | 20:13:18.232 | 46 | 227.25 | |
| 46 | 227.25 | |||
| 46 | 227.25 | |||
| 31/01/2025 | 20:11:57.444 | 6 | 227.00 | |
| 6 | 227.00 | |||
| 6 | 227.00 | |||
| 31/01/2025 | 20:10:57.880 | 1 | 226.85 | |
| 1 | 226.85 | |||
| 1 | 226.85 | |||
| 31/01/2025 | 20:09:49.209 | 70 | 226.80 | |
| 70 | 226.80 | |||
| 70 | 226.80 | |||
| 31/01/2025 | 20:09:48.730 | 10 | 226.65 | |
| 10 | 226.65 | |||
| 10 | 226.65 | |||
| 31/01/2025 | 20:08:54.166 | 5 | 226.45 | |
| 5 | 226.45 | |||
| 5 | 226.45 | |||
| 31/01/2025 | 20:08:33.847 | 10 | 226.25 | |
| 10 | 226.25 | |||
| 10 | 226.25 | |||
| 31/01/2025 | 20:08:27.155 | 480 | 226.25 | |
| 480 | 226.25 | |||
| 480 | 226.25 | |||
| 31/01/2025 | 20:07:08.336 | 1 | 226.55 | |
| 1 | 226.55 | |||
| 1 | 226.55 | |||
| 31/01/2025 | 20:07:00.121 | 280 | 226.50 | |
| 280 | 226.50 | |||
| 280 | 226.50 | |||
| 31/01/2025 | 20:04:26.270 | 140 | 226.45 | |
| 140 | 226.45 | |||
| 140 | 226.45 | |||
| 31/01/2025 | 20:04:26.205 | 3 | 226.45 | |
| 3 | 226.45 | |||
| 3 | 226.45 | |||
| 31/01/2025 | 20:03:58.407 | 2 | 226.90 | |
| 2 | 226.90 | |||
| 2 | 226.90 | |||
| 31/01/2025 | 20:01:53.271 | 75 | 227.05 | |
| 75 | 227.05 | |||
| 75 | 227.05 | |||
| 31/01/2025 | 20:01:26.331 | 1 500 | 227.00 | |
| 1 500 | 227.00 | |||
| 1 500 | 227.00 | |||
| 31/01/2025 | 20:00:57.056 | 17 | 226.85 | |
| 17 | 226.85 | |||
| 17 | 226.85 | |||
| 31/01/2025 | 20:00:19.047 | 8 | 226.85 | |
| 8 | 226.85 | |||
| 8 | 226.85 | |||
| 31/01/2025 | 19:59:45.592 | 10 | 226.85 | |
| 10 | 226.85 | |||
| 10 | 226.85 | |||
| 31/01/2025 | 19:57:52.594 | 95 | 226.70 | |
| 45 | 226.70 | |||
| 50 | 226.70 | |||
| 95 | 226.70 | |||
| 31/01/2025 | 19:57:52.523 | 11 | 226.80 | |
| 11 | 226.80 | |||
| 11 | 226.80 | |||
| 31/01/2025 | 19:57:49.706 | 150 | 227.05 | |
| 150 | 227.05 | |||
| 150 | 227.05 | |||
| 31/01/2025 | 19:57:49.030 | 60 | 226.85 | |
| 60 | 226.85 | |||
| 60 | 226.85 | |||
| 31/01/2025 | 19:56:59.103 | 50 | 227.25 | |
| 50 | 227.25 | |||
| 50 | 227.25 | |||
| 31/01/2025 | 19:56:58.174 | 56 | 227.40 | |
| 56 | 227.40 | |||
| 56 | 227.40 | |||
| 31/01/2025 | 19:55:54.532 | 2 | 227.35 | |
| 2 | 227.35 | |||
| 2 | 227.35 | |||
| 31/01/2025 | 19:55:28.859 | 1 | 227.30 | |
| 1 | 227.30 | |||
| 1 | 227.30 | |||
| 31/01/2025 | 19:54:11.352 | 22 | 227.15 | |
| 22 | 227.15 | |||
| 22 | 227.15 | |||
| 31/01/2025 | 19:53:36.681 | 20 | 227.00 | |
| 20 | 227.00 | |||
| 20 | 227.00 | |||
| 31/01/2025 | 19:53:35.449 | 39 | 226.90 | |
| 39 | 226.90 | |||
| 14 | 226.90 | |||
| 25 | 226.90 | |||
| 31/01/2025 | 19:53:35.240 | 338 | 226.90 | |
| 30 | 226.90 | |||
| 3 | 226.90 | |||
| 16 | 226.90 | |||
| 100 | 226.90 | |||
| 5 | 226.90 | |||
| 45 | 226.90 | |||
| 5 | 226.90 | |||
| 100 | 226.90 | |||
| 5 | 226.90 | |||
| 4 | 226.90 | |||
| 323 | 226.90 | |||
| 10 | 226.90 | |||
| 30 | 226.90 | |||
| 31/01/2025 | 19:53:35.099 | 1 | 226.95 | |
| 1 | 226.95 | |||
| 1 | 226.95 | |||
| 31/01/2025 | 19:53:28.607 | 36 | 227.20 | |
| 36 | 227.20 | |||
| 36 | 227.20 | |||
| 31/01/2025 | 19:53:11.761 | 3 | 227.30 | |
| 3 | 227.30 | |||
| 3 | 227.30 | |||
| 31/01/2025 | 19:52:41.907 | 23 | 227.50 | |
| 23 | 227.50 | |||
| 23 | 227.50 | |||
| 31/01/2025 | 19:52:36.607 | 3 | 227.55 | |
| 3 | 227.55 | |||
| 3 | 227.55 | |||
| 31/01/2025 | 19:51:56.695 | 5 | 227.65 | |
| 5 | 227.65 | |||
| 5 | 227.65 | |||
| 31/01/2025 | 19:50:09.288 | 25 | 227.65 | |
| 25 | 227.65 | |||
| 25 | 227.65 | |||
| 31/01/2025 | 19:49:33.148 | 5 | 227.45 | |
| 5 | 227.45 | |||
| 5 | 227.45 | |||
| 31/01/2025 | 19:49:22.782 | 3 | 227.45 | |
| 3 | 227.45 | |||
| 3 | 227.45 | |||
| 31/01/2025 | 19:49:16.816 | 3 | 227.35 | |
| 3 | 227.35 | |||
| 3 | 227.35 | |||
| 31/01/2025 | 19:48:08.724 | 5 | 227.65 | |
| 5 | 227.65 | |||
| 5 | 227.65 | |||
| 31/01/2025 | 19:47:35.213 | 7 | 227.55 | |
| 7 | 227.55 | |||
| 7 | 227.55 | |||
| 31/01/2025 | 19:46:34.290 | 16 | 227.50 | |
| 16 | 227.50 | |||
| 16 | 227.50 | |||
| 31/01/2025 | 19:45:17.015 | 20 | 227.70 | |
| 10 | 227.70 | |||
| 10 | 227.70 | |||
| 20 | 227.70 | |||
| 31/01/2025 | 19:42:51.774 | 200 | 227.85 | |
| 200 | 227.85 | |||
| 200 | 227.85 | |||
| 31/01/2025 | 19:41:32.166 | 100 | 228.05 | |
| 100 | 228.05 | |||
| 100 | 228.05 | |||
| 31/01/2025 | 19:41:16.043 | 100 | 228.15 | |
| 100 | 228.15 | |||
| 100 | 228.15 | |||
| 31/01/2025 | 19:40:57.909 | 50 | 228.20 | |
| 50 | 228.20 | |||
| 50 | 228.20 | |||
| 31/01/2025 | 19:40:33.797 | 4 | 228.25 | |
| 4 | 228.25 | |||
| 4 | 228.25 | |||
| 31/01/2025 | 19:40:33.316 | 2 | 228.25 | |
| 2 | 228.25 | |||
| 2 | 228.25 | |||
| 31/01/2025 | 19:40:15.547 | 25 | 228.25 | |
| 25 | 228.25 | |||
| 25 | 228.25 | |||
| 31/01/2025 | 19:40:04.433 | 100 | 228.00 | |
| 100 | 228.00 | |||
| 100 | 228.00 | |||
| 31/01/2025 | 19:39:37.897 | 1 | 227.95 | |
| 1 | 227.95 | |||
| 1 | 227.95 | |||
| 31/01/2025 | 19:39:31.954 | 3 | 227.80 | |
| 3 | 227.80 | |||
| 3 | 227.80 | |||
| 31/01/2025 | 19:39:15.550 | 75 | 227.80 | |
| 75 | 227.80 | |||
| 75 | 227.80 | |||
| 31/01/2025 | 19:39:11.108 | 1 | 227.90 | |
| 1 | 227.90 | |||
| 1 | 227.90 | |||
| 31/01/2025 | 19:38:49.261 | 3 | 227.75 | |
| 3 | 227.75 | |||
| 3 | 227.75 | |||
| 31/01/2025 | 19:38:31.651 | 1 | 227.75 | |
| 1 | 227.75 | |||
| 1 | 227.75 | |||
| 31/01/2025 | 19:38:19.954 | 1 | 227.85 | |
| 1 | 227.85 | |||
| 1 | 227.85 | |||
| 31/01/2025 | 19:37:23.705 | 2 | 227.75 | |
| 2 | 227.75 | |||
| 2 | 227.75 | |||
| 31/01/2025 | 19:37:17.407 | 15 | 227.80 | |
| 15 | 227.80 | |||
| 15 | 227.80 | |||
| 31/01/2025 | 19:37:09.437 | 4 | 227.90 | |
| 4 | 227.90 | |||
| 4 | 227.90 | |||
| 31/01/2025 | 19:37:06.036 | 20 | 227.75 | |
| 20 | 227.75 | |||
| 20 | 227.75 | |||
| 31/01/2025 | 19:34:39.540 | 100 | 228.05 | |
| 100 | 228.05 | |||
| 100 | 228.05 | |||
| 31/01/2025 | 19:34:34.720 | 18 | 228.05 | |
| 18 | 228.05 | |||
| 18 | 228.05 | |||
| 31/01/2025 | 19:34:26.652 | 4 | 227.90 | |
| 4 | 227.90 | |||
| 4 | 227.90 | |||
| 31/01/2025 | 19:33:33.085 | 5 | 228.15 | |
| 5 | 228.15 | |||
| 5 | 228.15 | |||
| 31/01/2025 | 19:33:22.022 | 2 | 228.20 | |
| 2 | 228.20 | |||
| 2 | 228.20 | |||
| 31/01/2025 | 19:32:51.173 | 4 | 228.05 | |
| 4 | 228.05 | |||
| 4 | 228.05 | |||
| 31/01/2025 | 19:32:08.345 | 5 | 227.95 | |
| 5 | 227.95 | |||
| 5 | 227.95 | |||
| 31/01/2025 | 19:30:38.438 | 7 | 227.60 | |
| 7 | 227.60 | |||
| 7 | 227.60 | |||
| 31/01/2025 | 19:30:34.474 | 15 | 227.65 | |
| 15 | 227.65 | |||
| 15 | 227.65 | |||
| 31/01/2025 | 19:29:35.931 | 1 | 227.70 | |
| 1 | 227.70 | |||
| 1 | 227.70 | |||
| 31/01/2025 | 19:28:19.650 | 17 | 228.05 | |
| 17 | 228.05 | |||
| 17 | 228.05 | |||
| 31/01/2025 | 19:28:10.670 | 1 | 228.00 | |
| 1 | 228.00 | |||
| 1 | 228.00 | |||
| 31/01/2025 | 19:28:07.608 | 5 | 227.90 | |
| 5 | 227.90 | |||
| 5 | 227.90 | |||
| 31/01/2025 | 19:26:51.783 | 1 | 227.90 | |
| 1 | 227.90 | |||
| 1 | 227.90 | |||
| 31/01/2025 | 19:26:11.736 | 92 | 228.00 | |
| 90 | 228.00 | |||
| 2 | 228.00 | |||
| 92 | 228.00 | |||
| 31/01/2025 | 19:25:48.176 | 85 | 228.25 | |
| 85 | 228.25 | |||
| 85 | 228.25 | |||
| 31/01/2025 | 19:25:39.935 | 2 000 | 228.25 | |
| 2 000 | 228.25 | |||
| 2 000 | 228.25 | |||
| 31/01/2025 | 19:25:19.035 | 15 | 228.25 | |
| 15 | 228.25 | |||
| 15 | 228.25 | |||
| 31/01/2025 | 19:25:18.711 | 2 | 228.25 | |
| 2 | 228.25 | |||
| 2 | 228.25 | |||
| 31/01/2025 | 19:25:03.179 | 14 | 228.30 | |
| 14 | 228.30 | |||
| 14 | 228.30 | |||
| 31/01/2025 | 19:22:14.983 | 4 | 228.35 | |
| 4 | 228.35 | |||
| 4 | 228.35 | |||
| 31/01/2025 | 19:21:21.871 | 6 | 228.05 | |
| 6 | 228.05 | |||
| 6 | 228.05 | |||
| 31/01/2025 | 19:20:16.873 | 400 | 227.65 | |
| 400 | 227.65 | |||
| 400 | 227.65 | |||
| 31/01/2025 | 19:20:01.317 | 1 200 | 227.80 | |
| 1 200 | 227.80 | |||
| 1 200 | 227.80 | |||
| 31/01/2025 | 19:19:37.048 | 7 | 227.75 | |
| 7 | 227.75 | |||
| 7 | 227.75 | |||
| 31/01/2025 | 19:19:31.514 | 3 | 227.75 | |
| 3 | 227.75 | |||
| 3 | 227.75 | |||
| 31/01/2025 | 19:19:13.224 | 1 | 227.80 | |
| 1 | 227.80 | |||
| 1 | 227.80 | |||
| 31/01/2025 | 19:18:33.141 | 480 | 227.50 | |
| 480 | 227.50 | |||
| 480 | 227.50 | |||
| 31/01/2025 | 19:18:09.295 | 139 | 227.25 | |
| 135 | 227.25 | |||
| 139 | 227.25 | |||
| 4 | 227.25 | |||
| 31/01/2025 | 19:18:09.206 | 8 | 227.25 | |
| 8 | 227.25 | |||
| 8 | 227.25 | |||
| 31/01/2025 | 19:17:43.284 | 2 | 227.50 | |
| 2 | 227.50 | |||
| 2 | 227.50 | |||
| 31/01/2025 | 19:17:33.806 | 10 | 227.55 | |
| 10 | 227.55 | |||
| 10 | 227.55 | |||
| 31/01/2025 | 19:17:33.679 | 15 | 227.55 | |
| 15 | 227.55 | |||
| 15 | 227.55 | |||
| 31/01/2025 | 19:17:33.576 | 30 | 227.65 | |
| 30 | 227.65 | |||
| 30 | 227.65 | |||
| 31/01/2025 | 19:16:06.494 | 1 | 227.90 | |
| 1 | 227.90 | |||
| 1 | 227.90 | |||
| 31/01/2025 | 19:15:41.220 | 40 | 227.80 | |
| 40 | 227.80 | |||
| 40 | 227.80 | |||
| 31/01/2025 | 19:15:26.993 | 305 | 227.95 | |
| 305 | 227.95 | |||
| 305 | 227.95 | |||
| 31/01/2025 | 19:15:14.612 | 180 | 227.90 | |
| 30 | 227.90 | |||
| 170 | 227.90 | |||
| 20 | 227.90 | |||
| 20 | 227.90 | |||
| 110 | 227.90 | |||
| 10 | 227.90 | |||
| 31/01/2025 | 19:15:14.495 | 355 | 228.00 | |
| 10 | 228.00 | |||
| 10 | 228.00 | |||
| 17 | 228.00 | |||
| 17 | 228.00 | |||
| 30 | 228.00 | |||
| 100 | 228.00 | |||
| 145 | 228.00 | |||
| 3 | 228.00 | |||
| 20 | 228.00 | |||
| 355 | 228.00 | |||
| 3 | 228.00 | |||
| 31/01/2025 | 19:14:48.651 | 2 | 228.10 | |
| 2 | 228.10 | |||
| 2 | 228.10 | |||
| 31/01/2025 | 19:13:33.899 | 5 | 228.25 | |
| 5 | 228.25 | |||
| 5 | 228.25 | |||
| 31/01/2025 | 19:13:18.637 | 87 | 228.25 | |
| 87 | 228.25 | |||
| 87 | 228.25 | |||
| 31/01/2025 | 19:12:02.665 | 1 058 | 228.25 | |
| 1 058 | 228.25 | |||
| 1 058 | 228.25 | |||
| 31/01/2025 | 19:12:01.063 | 131 | 228.35 | |
| 131 | 228.35 | |||
| 131 | 228.35 | |||
| 31/01/2025 | 19:11:25.312 | 7 | 228.25 | |
| 7 | 228.25 | |||
| 7 | 228.25 | |||
| 31/01/2025 | 19:10:28.969 | 99 | 228.25 | |
| 99 | 228.25 | |||
| 99 | 228.25 | |||
| 31/01/2025 | 19:10:24.125 | 30 | 228.20 | |
| 30 | 228.20 | |||
| 30 | 228.20 | |||
| 31/01/2025 | 19:09:09.255 | 296 | 228.15 | |
| 80 | 228.15 | |||
| 286 | 228.15 | |||
| 204 | 228.15 | |||
| 12 | 228.15 | |||
| 10 | 228.15 | |||
| 31/01/2025 | 19:09:09.182 | 1 | 228.15 | |
| 1 | 228.15 | |||
| 1 | 228.15 | |||
| 31/01/2025 | 19:08:56.426 | 1 | 228.25 | |
| 1 | 228.25 | |||
| 1 | 228.25 | |||
| 31/01/2025 | 19:08:54.246 | 3 | 228.30 | |
| 3 | 228.30 | |||
| 3 | 228.30 | |||
| 31/01/2025 | 19:08:39.487 | 26 | 228.30 | |
| 13 | 228.30 | |||
| 26 | 228.30 | |||
| 13 | 228.30 | |||
| 31/01/2025 | 19:08:30.476 | 2 | 228.55 | |
| 2 | 228.55 | |||
| 2 | 228.55 | |||
| 31/01/2025 | 19:08:05.210 | 218 | 228.50 | |
| 218 | 228.50 | |||
| 218 | 228.50 | |||
| 31/01/2025 | 19:07:56.622 | 200 | 228.45 | |
| 200 | 228.45 | |||
| 200 | 228.45 | |||
| 31/01/2025 | 19:07:55.412 | 1 | 228.55 | |
| 1 | 228.55 | |||
| 1 | 228.55 | |||
| 31/01/2025 | 19:07:21.023 | 15 | 228.45 | |
| 15 | 228.45 | |||
| 15 | 228.45 | |||
| 31/01/2025 | 19:07:19.969 | 5 | 228.50 | |
| 5 | 228.50 | |||
| 5 | 228.50 | |||
| 31/01/2025 | 19:04:06.779 | 5 | 228.80 | |
| 5 | 228.80 | |||
| 5 | 228.80 | |||
| 31/01/2025 | 19:03:41.885 | 100 | 228.70 | |
| 100 | 228.70 | |||
| 100 | 228.70 | |||
| 31/01/2025 | 19:03:19.641 | 3 | 228.80 | |
| 3 | 228.80 | |||
| 3 | 228.80 | |||
| 31/01/2025 | 19:03:16.582 | 3 | 228.85 | |
| 3 | 228.85 | |||
| 3 | 228.85 | |||
| 31/01/2025 | 19:02:59.106 | 25 | 228.85 | |
| 25 | 228.85 | |||
| 25 | 228.85 | |||
| 31/01/2025 | 19:02:56.782 | 87 | 228.70 | |
| 87 | 228.70 | |||
| 87 | 228.70 | |||
| 31/01/2025 | 19:02:47.746 | 8 | 228.70 | |
| 8 | 228.70 | |||
| 8 | 228.70 | |||
| 31/01/2025 | 19:02:24.855 | 17 | 228.85 | |
| 17 | 228.85 | |||
| 17 | 228.85 | |||
| 31/01/2025 | 19:01:32.105 | 30 | 228.95 | |
| 30 | 228.95 | |||
| 30 | 228.95 | |||
| 31/01/2025 | 19:01:29.589 | 8 | 228.90 | |
| 8 | 228.90 | |||
| 8 | 228.90 | |||
| 31/01/2025 | 19:01:00.664 | 78 | 228.85 | |
| 78 | 228.85 | |||
| 78 | 228.85 | |||
| 31/01/2025 | 19:00:27.826 | 10 | 228.80 | |
| 10 | 228.80 | |||
| 10 | 228.80 | |||
| 31/01/2025 | 18:59:59.253 | 15 | 228.85 | |
| 15 | 228.85 | |||
| 15 | 228.85 | |||
| 31/01/2025 | 18:59:43.488 | 30 | 228.85 | |
| 30 | 228.85 | |||
| 30 | 228.85 | |||
| 31/01/2025 | 18:59:37.708 | 20 | 228.80 | |
| 20 | 228.80 | |||
| 20 | 228.80 | |||
| 31/01/2025 | 18:58:45.163 | 10 | 228.85 | |
| 10 | 228.85 | |||
| 10 | 228.85 | |||
| 31/01/2025 | 18:58:35.335 | 20 | 228.95 | |
| 20 | 228.95 | |||
| 20 | 228.95 | |||
| 31/01/2025 | 18:58:06.424 | 33 | 228.75 | |
| 33 | 228.75 | |||
| 33 | 228.75 | |||
| 31/01/2025 | 18:58:06.327 | 106 | 228.75 | |
| 100 | 228.75 | |||
| 106 | 228.75 | |||
| 6 | 228.75 | |||
| 31/01/2025 | 18:58:04.791 | 17 | 229.00 | |
| 1 | 229.00 | |||
| 2 | 229.00 | |||
| 17 | 229.00 | |||
| 3 | 229.00 | |||
| 6 | 229.00 | |||
| 5 | 229.00 | |||
| 31/01/2025 | 18:58:04.716 | 20 | 229.05 | |
| 20 | 229.05 | |||
| 20 | 229.05 | |||
| 31/01/2025 | 18:57:18.801 | 50 | 229.20 | |
| 50 | 229.20 | |||
| 50 | 229.20 | |||
| 31/01/2025 | 18:56:42.437 | 5 | 229.30 | |
| 5 | 229.30 | |||
| 5 | 229.30 | |||
| 31/01/2025 | 18:56:27.905 | 20 | 229.35 | |
| 20 | 229.35 | |||
| 20 | 229.35 | |||
| 31/01/2025 | 18:56:25.820 | 7 | 229.25 | |
| 7 | 229.25 | |||
| 7 | 229.25 | |||
| 31/01/2025 | 18:56:18.699 | 50 | 229.20 | |
| 50 | 229.20 | |||
| 50 | 229.20 | |||
| 31/01/2025 | 18:55:12.445 | 250 | 229.10 | |
| 250 | 229.10 | |||
| 250 | 229.10 | |||
| 31/01/2025 | 18:55:10.491 | 1 | 229.30 | |
| 1 | 229.30 | |||
| 1 | 229.30 | |||
| 31/01/2025 | 18:54:53.185 | 1 | 229.30 | |
| 1 | 229.30 | |||
| 1 | 229.30 | |||
| 31/01/2025 | 18:54:41.710 | 300 | 229.40 | |
| 300 | 229.40 | |||
| 300 | 229.40 | |||
| 31/01/2025 | 18:53:40.780 | 3 | 229.50 | |
| 3 | 229.50 | |||
| 3 | 229.50 | |||
| 31/01/2025 | 18:53:20.244 | 1 | 229.55 | |
| 1 | 229.55 | |||
| 1 | 229.55 | |||
| 31/01/2025 | 18:52:04.078 | 40 | 229.40 | |
| 40 | 229.40 | |||
| 40 | 229.40 | |||
| 31/01/2025 | 18:46:40.829 | 5 | 229.45 | |
| 5 | 229.45 | |||
| 5 | 229.45 | |||
| 31/01/2025 | 18:45:54.542 | 20 | 229.25 | |
| 20 | 229.25 | |||
| 20 | 229.25 | |||
| 31/01/2025 | 18:44:51.366 | 17 | 229.30 | |
| 17 | 229.30 | |||
| 17 | 229.30 | |||
| 31/01/2025 | 18:44:46.683 | 17 | 229.30 | |
| 17 | 229.30 | |||
| 17 | 229.30 | |||
| 31/01/2025 | 18:44:32.130 | 10 | 229.35 | |
| 10 | 229.35 | |||
| 10 | 229.35 | |||
| 31/01/2025 | 18:44:28.120 | 1 | 229.35 | |
| 1 | 229.35 | |||
| 1 | 229.35 | |||
| 31/01/2025 | 18:44:19.887 | 31 | 229.30 | |
| 31 | 229.30 | |||
| 31 | 229.30 | |||
| 31/01/2025 | 18:43:38.767 | 12 | 229.35 | |
| 12 | 229.35 | |||
| 12 | 229.35 | |||
| 31/01/2025 | 18:43:13.232 | 87 | 229.35 | |
| 87 | 229.35 | |||
| 87 | 229.35 | |||
| 31/01/2025 | 18:42:08.840 | 180 | 229.35 | |
| 180 | 229.35 | |||
| 180 | 229.35 | |||
| 31/01/2025 | 18:41:37.704 | 46 | 229.60 | |
| 46 | 229.60 | |||
| 46 | 229.60 | |||
| 31/01/2025 | 18:41:37.603 | 1 | 229.60 | |
| 1 | 229.60 | |||
| 1 | 229.60 | |||
| 31/01/2025 | 18:40:03.500 | 100 | 229.45 | |
| 100 | 229.45 | |||
| 100 | 229.45 | |||
| 31/01/2025 | 18:39:54.940 | 1 | 229.45 | |
| 1 | 229.45 | |||
| 1 | 229.45 | |||
| 31/01/2025 | 18:37:26.253 | 4 | 229.50 | |
| 4 | 229.50 | |||
| 4 | 229.50 | |||
| 31/01/2025 | 18:36:46.953 | 120 | 229.60 | |
| 120 | 229.60 | |||
| 120 | 229.60 | |||
| 31/01/2025 | 18:36:27.380 | 1 | 229.65 | |
| 1 | 229.65 | |||
| 1 | 229.65 | |||
| 31/01/2025 | 18:36:16.412 | 3 | 229.70 | |
| 3 | 229.70 | |||
| 3 | 229.70 | |||
| 31/01/2025 | 18:35:47.814 | 1 | 229.65 | |
| 1 | 229.65 | |||
| 1 | 229.65 | |||
| 31/01/2025 | 18:35:40.842 | 3 | 229.55 | |
| 3 | 229.55 | |||
| 3 | 229.55 | |||
| 31/01/2025 | 18:35:36.980 | 30 | 229.70 | |
| 30 | 229.70 | |||
| 30 | 229.70 | |||
| 31/01/2025 | 18:35:36.342 | 49 | 229.70 | |
| 49 | 229.70 | |||
| 49 | 229.70 | |||
| 31/01/2025 | 18:35:10.864 | 21 | 229.60 | |
| 21 | 229.60 | |||
| 21 | 229.60 | |||
| 31/01/2025 | 18:35:06.905 | 3 | 229.70 | |
| 3 | 229.70 | |||
| 3 | 229.70 | |||
| 31/01/2025 | 18:34:39.053 | 2 | 229.65 | |
| 2 | 229.65 | |||
| 2 | 229.65 | |||
| 31/01/2025 | 18:34:35.435 | 1 | 229.65 | |
| 1 | 229.65 | |||
| 1 | 229.65 | |||
| 31/01/2025 | 18:34:06.134 | 5 | 229.95 | |
| 5 | 229.95 | |||
| 5 | 229.95 | |||
| 31/01/2025 | 18:33:39.424 | 45 | 229.95 | |
| 45 | 229.95 | |||
| 45 | 229.95 | |||
| 31/01/2025 | 18:33:28.817 | 4 | 229.90 | |
| 4 | 229.90 | |||
| 4 | 229.90 | |||
| 31/01/2025 | 18:31:09.526 | 3 | 229.80 | |
| 3 | 229.80 | |||
| 3 | 229.80 | |||
| 31/01/2025 | 18:31:04.119 | 5 | 230.00 | |
| 5 | 230.00 | |||
| 5 | 230.00 | |||
| 31/01/2025 | 18:31:00.842 | 300 | 229.90 | |
| 300 | 229.90 | |||
| 222 | 229.90 | |||
| 78 | 229.90 | |||
| 31/01/2025 | 18:30:50.015 | 10 | 229.95 | |
| 10 | 229.95 | |||
| 10 | 229.95 | |||
| 31/01/2025 | 18:29:45.031 | 4 | 229.85 | |
| 4 | 229.85 | |||
| 4 | 229.85 | |||
| 31/01/2025 | 18:27:54.388 | 23 | 229.80 | |
| 23 | 229.80 | |||
| 23 | 229.80 | |||
| 31/01/2025 | 18:27:17.308 | 230 | 229.85 | |
| 230 | 229.85 | |||
| 230 | 229.85 | |||
| 31/01/2025 | 18:27:08.730 | 4 | 229.85 | |
| 4 | 229.85 | |||
| 4 | 229.85 | |||
| 31/01/2025 | 18:26:52.146 | 21 | 229.80 | |
| 21 | 229.80 | |||
| 21 | 229.80 | |||
| 31/01/2025 | 18:24:15.732 | 12 | 229.60 | |
| 12 | 229.60 | |||
| 12 | 229.60 | |||
| 31/01/2025 | 18:23:47.238 | 1 | 229.55 | |
| 1 | 229.55 | |||
| 1 | 229.55 | |||
| 31/01/2025 | 18:22:27.259 | 2 | 229.35 | |
| 2 | 229.35 | |||
| 2 | 229.35 | |||
| 31/01/2025 | 18:22:02.697 | 2 | 229.30 | |
| 2 | 229.30 | |||
| 2 | 229.30 | |||
| 31/01/2025 | 18:21:59.361 | 10 | 229.40 | |
| 10 | 229.40 | |||
| 10 | 229.40 | |||
| 31/01/2025 | 18:20:47.056 | 16 | 229.40 | |
| 16 | 229.40 | |||
| 16 | 229.40 | |||
| 31/01/2025 | 18:20:21.556 | 30 | 229.40 | |
| 30 | 229.40 | |||
| 30 | 229.40 | |||
| 31/01/2025 | 18:20:20.156 | 1 | 229.40 | |
| 1 | 229.40 | |||
| 1 | 229.40 | |||
| 31/01/2025 | 18:19:26.016 | 4 | 229.30 | |
| 4 | 229.30 | |||
| 4 | 229.30 | |||
| 31/01/2025 | 18:19:15.069 | 5 | 229.50 | |
| 5 | 229.50 | |||
| 5 | 229.50 | |||
| 31/01/2025 | 18:18:31.074 | 200 | 229.75 | |
| 200 | 229.75 | |||
| 200 | 229.75 | |||
| 31/01/2025 | 18:18:19.778 | 1 | 229.75 | |
| 1 | 229.75 | |||
| 1 | 229.75 | |||
| 31/01/2025 | 18:17:44.004 | 88 | 229.50 | |
| 88 | 229.50 | |||
| 88 | 229.50 | |||
| 31/01/2025 | 18:17:23.879 | 9 | 229.55 | |
| 9 | 229.55 | |||
| 9 | 229.55 | |||
| 31/01/2025 | 18:17:20.381 | 75 | 229.55 | |
| 75 | 229.55 | |||
| 75 | 229.55 | |||
| 31/01/2025 | 18:17:10.287 | 3 | 229.40 | |
| 3 | 229.40 | |||
| 3 | 229.40 | |||
| 31/01/2025 | 18:16:53.167 | 1 | 229.45 | |
| 1 | 229.45 | |||
| 1 | 229.45 | |||
| 31/01/2025 | 18:16:42.181 | 1 | 229.40 | |
| 1 | 229.40 | |||
| 1 | 229.40 | |||
| 31/01/2025 | 18:16:22.837 | 120 | 229.35 | |
| 110 | 229.35 | |||
| 120 | 229.35 | |||
| 10 | 229.35 | |||
| 31/01/2025 | 18:16:22.786 | 20 | 229.35 | |
| 20 | 229.35 | |||
| 20 | 229.35 | |||
| 31/01/2025 | 18:15:58.058 | 10 | 229.65 | |
| 10 | 229.65 | |||
| 10 | 229.65 | |||
| 31/01/2025 | 18:15:46.410 | 10 | 229.75 | |
| 10 | 229.75 | |||
| 10 | 229.75 | |||
| 31/01/2025 | 18:15:03.819 | 5 | 229.50 | |
| 5 | 229.50 | |||
| 5 | 229.50 | |||
| 31/01/2025 | 18:14:00.413 | 1 | 229.50 | |
| 1 | 229.50 | |||
| 1 | 229.50 | |||
| 31/01/2025 | 18:13:41.081 | 1 | 229.70 | |
| 1 | 229.70 | |||
| 1 | 229.70 | |||
| 31/01/2025 | 18:13:33.825 | 1 | 229.70 | |
| 1 | 229.70 | |||
| 1 | 229.70 | |||
| 31/01/2025 | 18:13:23.148 | 3 | 229.60 | |
| 3 | 229.60 | |||
| 3 | 229.60 | |||
| 31/01/2025 | 18:11:27.990 | 100 | 229.70 | |
| 100 | 229.70 | |||
| 100 | 229.70 | |||
| 31/01/2025 | 18:11:12.888 | 10 | 229.65 | |
| 10 | 229.65 | |||
| 10 | 229.65 | |||
| 31/01/2025 | 18:11:08.435 | 300 | 229.70 | |
| 300 | 229.70 | |||
| 300 | 229.70 | |||
| 31/01/2025 | 18:10:58.355 | 8 | 229.80 | |
| 8 | 229.80 | |||
| 8 | 229.80 | |||
| 31/01/2025 | 18:09:07.820 | 4 | 229.80 | |
| 4 | 229.80 | |||
| 4 | 229.80 | |||
| 31/01/2025 | 18:09:02.197 | 200 | 229.70 | |
| 200 | 229.70 | |||
| 200 | 229.70 | |||
| 31/01/2025 | 18:08:44.544 | 1 200 | 229.80 | |
| 1 200 | 229.80 | |||
| 1 200 | 229.80 | |||
| 31/01/2025 | 18:06:52.352 | 85 | 229.80 | |
| 85 | 229.80 | |||
| 85 | 229.80 | |||
| 31/01/2025 | 18:06:49.477 | 45 | 229.65 | |
| 45 | 229.65 | |||
| 45 | 229.65 | |||
| 31/01/2025 | 18:06:13.917 | 86 | 229.60 | |
| 86 | 229.60 | |||
| 86 | 229.60 | |||
| 31/01/2025 | 18:05:30.103 | 21 | 229.70 | |
| 21 | 229.70 | |||
| 21 | 229.70 | |||
| 31/01/2025 | 18:05:10.485 | 100 | 229.75 | |
| 100 | 229.75 | |||
| 100 | 229.75 |
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
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: 116.60 / Ask: 116.66
Turnover: 97 610 TEUR -
Apple Inc.
Bid: 225.35 / Ask: 225.50
Turnover: 43 331 TEUR -
Siemens Energy AG
Bid: 57.52 / Ask: 57.62
Turnover: 42 661 TEUR -
Tesla Inc.
Bid: 387.70 / Ask: 387.95
Turnover: 37 040 TEUR -
Microsoft Corp.
Bid: 401.05 / Ask: 401.30
Turnover: 36 450 TEUR
Realtime Quotes
Last Update:
31/01/2025 @ 21:09:46
Last Update:
31/01/2025 @ 21:09:46