Tradegate Exchange

Apple Inc.

279

142

219.60

Date	Time	Volume	Order Volume	Price
10/03/2025	09:01:37.300	2		219.60
			2	219.60
			2	219.60
10/03/2025	09:01:33.348	3		219.60
			3	219.60
			3	219.60
10/03/2025	09:00:54.011	50		219.30
			50	219.30
			50	219.30
10/03/2025	09:00:52.417	90		219.25
			1	219.25
			50	219.25
			89	219.25
			40	219.25
10/03/2025	08:58:36.757	200		219.25
			200	219.25
			200	219.25
10/03/2025	08:58:36.252	157		219.25
			157	219.25
			157	219.25
10/03/2025	08:58:35.579	4		219.25
			4	219.25
			4	219.25
10/03/2025	08:55:53.003	6		219.05
			6	219.05
			6	219.05
10/03/2025	08:55:41.174	1		219.25
			1	219.25
			1	219.25
10/03/2025	08:54:49.791	100		219.05
			100	219.05
			100	219.05
10/03/2025	08:54:25.357	20		219.05
			20	219.05
			20	219.05
10/03/2025	08:53:05.267	9		219.25
			9	219.25
			9	219.25
10/03/2025	08:52:56.216	2		219.25
			2	219.25
			2	219.25
10/03/2025	08:52:26.205	1		219.25
			1	219.25
			1	219.25
10/03/2025	08:51:07.194	10		219.05
			10	219.05
			10	219.05
10/03/2025	08:51:00.122	5		219.05
			5	219.05
			5	219.05
10/03/2025	08:50:13.325	1		219.25
			1	219.25
			1	219.25
10/03/2025	08:48:43.122	24		218.90
			24	218.90
			24	218.90
10/03/2025	08:48:00.247	20		219.00
			20	219.00
			20	219.00
10/03/2025	08:47:38.333	23		219.05
			23	219.05
			23	219.05
10/03/2025	08:46:51.271	40		219.05
			40	219.05
			40	219.05
10/03/2025	08:46:34.589	7		219.05
			7	219.05
			7	219.05
10/03/2025	08:45:57.748	75		219.05
			75	219.05
			75	219.05
10/03/2025	08:44:53.140	77		219.05
			77	219.05
			77	219.05
10/03/2025	08:44:40.548	27		219.05
			27	219.05
			27	219.05
10/03/2025	08:44:04.700	1		219.25
			1	219.25
			1	219.25
10/03/2025	08:43:38.976	100		219.05
			100	219.05
			100	219.05
10/03/2025	08:41:37.454	2		219.05
			2	219.05
			2	219.05
10/03/2025	08:39:17.335	2		218.90
			2	218.90
			2	218.90
10/03/2025	08:39:07.796	1		218.90
			1	218.90
			1	218.90
10/03/2025	08:38:32.769	1		218.90
			1	218.90
			1	218.90
10/03/2025	08:38:13.892	300		219.25
			300	219.25
			300	219.25
10/03/2025	08:37:36.207	1		219.25
			1	219.25
			1	219.25
10/03/2025	08:37:33.582	10		218.90
			10	218.90
			10	218.90
10/03/2025	08:36:28.147	4		219.25
			4	219.25
			4	219.25
10/03/2025	08:35:32.435	10		219.25
			10	219.25
			10	219.25
10/03/2025	08:35:06.389	2		218.90
			2	218.90
			2	218.90
10/03/2025	08:34:01.791	60		218.90
			60	218.90
			60	218.90
10/03/2025	08:33:58.789	2		218.90
			2	218.90
			2	218.90
10/03/2025	08:31:57.948	1		218.90
			1	218.90
			1	218.90
10/03/2025	08:30:23.678	11		219.50
			11	219.50
			11	219.50
10/03/2025	08:29:12.712	1		219.50
			1	219.50
			1	219.50
10/03/2025	08:28:13.394	4		219.50
			4	219.50
			4	219.50
10/03/2025	08:26:18.832	5		218.90
			5	218.90
			5	218.90
10/03/2025	08:25:48.038	300		219.10
			300	219.10
			300	219.10
10/03/2025	08:25:39.583	300		219.15
			300	219.15
			300	219.15
10/03/2025	08:25:39.099	1		219.15
			1	219.15
			1	219.15
10/03/2025	08:24:09.914	1		219.15
			1	219.15
			1	219.15
10/03/2025	08:21:44.323	5		219.15
			5	219.15
			5	219.15
10/03/2025	08:21:36.382	89		219.15
			89	219.15
			89	219.15
10/03/2025	08:21:04.478	1		219.60
			1	219.60
			1	219.60
10/03/2025	08:20:13.299	5		219.15
			5	219.15
			5	219.15
10/03/2025	08:20:09.208	42		219.20
			42	219.20
			42	219.20
10/03/2025	08:20:00.067	300		219.25
			300	219.25
			300	219.25
10/03/2025	08:19:45.048	1		219.25
			1	219.25
			1	219.25
10/03/2025	08:18:39.529	100		219.25
			100	219.25
			100	219.25
10/03/2025	08:17:25.936	30		219.25
			30	219.25
			30	219.25
10/03/2025	08:17:25.823	9		219.25
			9	219.25
			9	219.25
10/03/2025	08:16:18.795	7		219.25
			7	219.25
			7	219.25
10/03/2025	08:15:30.512	45		219.25
			45	219.25
			45	219.25
10/03/2025	08:15:18.882	5		219.25
			5	219.25
			5	219.25
10/03/2025	08:15:05.928	5		219.25
			5	219.25
			5	219.25
10/03/2025	08:12:49.063	2		219.25
			2	219.25
			2	219.25
10/03/2025	08:12:18.303	25		219.25
			25	219.25
			25	219.25
10/03/2025	08:12:03.273	40		219.25
			40	219.25
			40	219.25
10/03/2025	08:11:56.827	3		219.25
			3	219.25
			3	219.25
10/03/2025	08:11:13.971	16		219.60
			16	219.60
			16	219.60
10/03/2025	08:11:03.753	10		219.25
			10	219.25
			10	219.25
10/03/2025	08:10:31.468	1		219.60
			1	219.60
			1	219.60
10/03/2025	08:09:12.315	259		219.25
			256	219.25
			3	219.25
			259	219.25
10/03/2025	08:09:09.018	110		219.35
			100	219.35
			10	219.35
			110	219.35
10/03/2025	08:08:51.959	300		219.40
			300	219.40
			300	219.40
10/03/2025	08:08:44.184	1		219.60
			1	219.60
			1	219.60
10/03/2025	08:08:07.353	4		219.25
			4	219.25
			4	219.25
10/03/2025	08:07:47.925	69		219.30
			69	219.30
			69	219.30
10/03/2025	08:07:43.397	30		219.40
			30	219.40
			30	219.40
10/03/2025	08:07:39.173	20		219.35
			20	219.35
			20	219.35
10/03/2025	08:06:16.865	1		219.15
			1	219.15
			1	219.15
10/03/2025	08:06:14.350	1		219.35
			1	219.35
			1	219.35
10/03/2025	08:06:09.021	92		219.35
			92	219.35
			92	219.35
10/03/2025	08:06:03.997	1		219.35
			1	219.35
			1	219.35
10/03/2025	08:06:01.983	1		219.35
			1	219.35
			1	219.35
10/03/2025	08:06:00.578	4		219.00
			4	219.00
			4	219.00
10/03/2025	08:05:58.362	1		219.00
			1	219.00
			1	219.00
10/03/2025	08:05:55.945	1		219.35
			1	219.35
			1	219.35
10/03/2025	08:05:54.639	1		219.35
			1	219.35
			1	219.35
10/03/2025	08:05:51.835	3		219.35
			3	219.35
			3	219.35
10/03/2025	08:05:39.353	2		219.00
			2	219.00
			2	219.00
10/03/2025	08:05:37.040	1		219.35
			1	219.35
			1	219.35
10/03/2025	08:05:30.212	1		219.00
			1	219.00
			1	219.00
10/03/2025	08:05:25.381	1		219.00
			1	219.00
			1	219.00
10/03/2025	08:05:17.534	1		219.35
			1	219.35
			1	219.35
10/03/2025	08:04:38.907	1		219.35
			1	219.35
			1	219.35
10/03/2025	08:04:25.542	9		219.00
			9	219.00
			9	219.00
10/03/2025	08:03:58.625	60		219.35
			60	219.35
			60	219.35
10/03/2025	08:03:55.690	5		219.00
			5	219.00
			5	219.00
10/03/2025	08:03:53.892	1		219.00
			1	219.00
			1	219.00
10/03/2025	08:03:17.692	5		219.00
			5	219.00
			5	219.00
10/03/2025	08:03:02.793	25		219.00
			25	219.00
			25	219.00
10/03/2025	08:02:43.359	1		219.00
			1	219.00
			1	219.00
10/03/2025	08:02:37.190	39		219.25
			39	219.25
			39	219.25
10/03/2025	08:02:34.409	30		219.40
			30	219.40
			30	219.40
10/03/2025	08:02:26.097	2		219.45
			2	219.45
			2	219.45
10/03/2025	08:02:09.909	1		219.60
			1	219.60
			1	219.60
10/03/2025	08:01:47.642	1		219.60
			1	219.60
			1	219.60
10/03/2025	08:00:43.969	20		219.45
			20	219.45
			20	219.45
10/03/2025	08:00:22.570	20		219.45
			20	219.45
			20	219.45
10/03/2025	08:00:20.378	68		219.45
			68	219.45
			68	219.45
10/03/2025	08:00:19.448	113		219.60
			113	219.60
			113	219.60
10/03/2025	07:59:46.925	30		219.30
			30	219.30
			30	219.30
10/03/2025	07:56:34.915	100		219.40
			100	219.40
			100	219.40
10/03/2025	07:56:31.668	100		219.30
			100	219.30
			100	219.30
10/03/2025	07:56:14.300	200		219.25
			200	219.25
			200	219.25
10/03/2025	07:56:01.536	100		219.25
			100	219.25
			100	219.25
10/03/2025	07:55:52.341	200		219.20
			200	219.20
			200	219.20
10/03/2025	07:55:28.038	28		219.20
			28	219.20
			28	219.20
10/03/2025	07:55:26.681	2		219.20
			2	219.20
			2	219.20
10/03/2025	07:54:38.428	3		219.05
			3	219.05
			3	219.05
10/03/2025	07:54:29.885	11		219.10
			11	219.10
			11	219.10
10/03/2025	07:54:00.245	4		219.10
			4	219.10
			4	219.10
10/03/2025	07:51:25.067	30		218.65
			30	218.65
			30	218.65
10/03/2025	07:50:30.470	4		219.20
			4	219.20
			4	219.20
10/03/2025	07:49:55.698	79		219.00
			29	219.00
			79	219.00
			50	219.00
10/03/2025	07:49:53.265	100		218.95
			100	218.95
			100	218.95
10/03/2025	07:49:39.982	300		218.90
			300	218.90
			300	218.90
10/03/2025	07:49:21.950	11		218.65
			11	218.65
			11	218.65
10/03/2025	07:46:57.201	13		218.65
			13	218.65
			13	218.65
10/03/2025	07:46:13.465	8		218.65
			8	218.65
			8	218.65
10/03/2025	07:44:59.704	13		218.65
			13	218.65
			13	218.65
10/03/2025	07:41:07.558	40		218.65
			40	218.65
			40	218.65
10/03/2025	07:40:53.062	2		218.90
			2	218.90
			2	218.90
10/03/2025	07:40:33.549	100		218.90
			100	218.90
			100	218.90
10/03/2025	07:40:31.115	100		218.85
			100	218.85
			100	218.85
10/03/2025	07:40:22.455	300		218.80
			300	218.80
			300	218.80
10/03/2025	07:37:52.552	2		218.65
			2	218.65
			2	218.65
10/03/2025	07:37:45.027	3		218.65
			3	218.65
			3	218.65
10/03/2025	07:36:33.760	15		218.65
			15	218.65
			15	218.65
10/03/2025	07:35:27.626	300		218.80
			300	218.80
			300	218.80
10/03/2025	07:35:22.715	170		218.80
			170	218.80
			170	218.80
10/03/2025	07:34:09.056	503		218.45
			150	218.45
			10	218.45
			3	218.45
			500	218.45
			4	218.45
			80	218.45
			1	218.45
			203	218.45
			10	218.45
			30	218.45
			15	218.45
10/03/2025	07:34:04.602	616		218.40
			197	218.40
			40	218.40
			15	218.40
			1	218.40
			2	218.40
			6	218.40
			10	218.40
			400	218.40
			10	218.40
			10	218.40
			5	218.40
			28	218.40
			20	218.40
			10	218.40
			3	218.40
			4	218.40
			4	218.40
			25	218.40
			3	218.40
			20	218.40
			1	218.40
			100	218.40
			2	218.40
			6	218.40
			200	218.40
			100	218.40
			2	218.40
			4	218.40
			4	218.40
10/03/2025	07:33:58.470	1 546		219.00
			15	219.00
			2	219.00
			13	219.00
			17	219.00
			9	219.00
			15	219.00
			2	219.00
			1	219.00
			9	219.00
			4	219.00
			4	219.00
			10	219.00
			30	219.00
			2	219.00
			700	219.00
			4	219.00
			5	219.00
			5	219.00
			22	219.00
			30	219.00
			10	219.00
			2	219.00
			2	219.00
			7	219.00
			46	219.00
			2	219.00
			7	219.00
			40	219.00
			10	219.00
			31	219.00
			1	219.00
			1	219.00
			2	219.00
			2	219.00
			1	219.00
			22	219.00
			2	219.00
			15	219.00
			6	219.00
			9	219.00
			1	219.00
			5	219.00
			5	219.00
			1 000	219.00
			18	219.00
			2	219.00
			2	219.00
			1	219.00
			4	219.00
			3	219.00
			19	219.00
			4	219.00
			17	219.00
			5	219.00
			10	219.00
			20	219.00
			1	219.00
			2	219.00
			10	219.00
			12	219.00
			5	219.00
			1	219.00
			76	219.00
			60	219.00
			55	219.00
			1	219.00
			5	219.00
			10	219.00
			10	219.00
			15	219.00
			10	219.00
			5	219.00
			176	219.00
			1	219.00
			5	219.00
			25	219.00
			17	219.00
			3	219.00
			10	219.00
			1	219.00
			7	219.00
			15	219.00
			100	219.00
			2	219.00
			1	219.00
			3	219.00
			2	219.00
			5	219.00
			50	219.00
			10	219.00
			5	219.00
			1	219.00
			22	219.00
			6	219.00
			90	219.00
			6	219.00
			12	219.00
			4	219.00
			2	219.00

Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 0.00
Ask: 1 152.50
Volume: 28 213
+2.61%

Top 5 Turnover

Realtime Quotes
Last Update:
10/03/2025 @ 09:04:41

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice