Tradegate Exchange

Apple Inc.

179

143

216.30

Date	Time	Volume	Order Volume	Price
07/03/2025	09:06:05.751	15		216.30
			15	216.30
			15	216.30
07/03/2025	09:06:02.573	45		216.30
			45	216.30
			45	216.30
07/03/2025	09:05:00.550	300		216.30
			300	216.30
			300	216.30
07/03/2025	09:04:58.009	100		216.25
			100	216.25
			100	216.25
07/03/2025	09:04:53.086	1		216.30
			1	216.30
			1	216.30
07/03/2025	09:04:48.541	30		216.25
			30	216.25
			30	216.25
07/03/2025	09:04:37.811	20		216.25
			20	216.25
			20	216.25
07/03/2025	09:03:42.950	1		216.30
			1	216.30
			1	216.30
07/03/2025	09:03:20.959	1		216.30
			1	216.30
			1	216.30
07/03/2025	09:03:13.454	6		216.30
			6	216.30
			6	216.30
07/03/2025	09:02:32.750	6		216.25
			6	216.25
			6	216.25
07/03/2025	09:02:26.819	20		216.30
			20	216.30
			20	216.30
07/03/2025	09:02:20.694	40		216.25
			40	216.25
			40	216.25
07/03/2025	09:02:20.229	1		216.30
			1	216.30
			1	216.30
07/03/2025	09:02:05.817	9		216.25
			9	216.25
			9	216.25
07/03/2025	09:01:51.052	4		216.30
			4	216.30
			4	216.30
07/03/2025	09:01:42.291	3		216.25
			3	216.25
			3	216.25
07/03/2025	09:01:35.304	10		216.25
			10	216.25
			10	216.25
07/03/2025	09:01:22.612	2		216.30
			2	216.30
			2	216.30
07/03/2025	09:00:18.828	27		216.05
			27	216.05
			27	216.05
07/03/2025	08:59:34.946	75		216.05
			75	216.05
			75	216.05
07/03/2025	08:58:29.388	30		216.05
			30	216.05
			30	216.05
07/03/2025	08:58:23.827	90		216.05
			90	216.05
			90	216.05
07/03/2025	08:57:45.171	390		216.10
			190	216.10
			15	216.10
			200	216.10
			375	216.10
07/03/2025	08:57:36.414	300		216.15
			300	216.15
			300	216.15
07/03/2025	08:56:54.140	20		216.45
			20	216.45
			20	216.45
07/03/2025	08:56:29.940	1		216.45
			1	216.45
			1	216.45
07/03/2025	08:56:05.882	1		216.10
			1	216.10
			1	216.10
07/03/2025	08:56:04.800	44		216.45
			44	216.45
			44	216.45
07/03/2025	08:56:00.529	30		216.10
			30	216.10
			30	216.10
07/03/2025	08:54:46.819	15		216.45
			15	216.45
			15	216.45
07/03/2025	08:53:59.751	15		216.05
			15	216.05
			15	216.05
07/03/2025	08:53:29.480	10		216.05
			10	216.05
			10	216.05
07/03/2025	08:53:23.023	7		216.25
			7	216.25
			7	216.25
07/03/2025	08:53:17.504	116		216.20
			116	216.20
			116	216.20
07/03/2025	08:53:06.394	20		216.20
			20	216.20
			20	216.20
07/03/2025	08:52:58.123	45		216.20
			45	216.20
			45	216.20
07/03/2025	08:52:17.666	21		216.20
			21	216.20
			21	216.20
07/03/2025	08:52:16.871	116		216.20
			116	216.20
			116	216.20
07/03/2025	08:51:56.556	45		216.35
			45	216.35
			45	216.35
07/03/2025	08:51:14.413	2		216.45
			2	216.45
			2	216.45
07/03/2025	08:50:59.605	30		216.05
			30	216.05
			30	216.05
07/03/2025	08:50:59.372	100		216.45
			100	216.45
			100	216.45
07/03/2025	08:49:53.980	2		216.45
			2	216.45
			2	216.45
07/03/2025	08:49:30.107	15		216.45
			15	216.45
			15	216.45
07/03/2025	08:49:11.749	12		216.10
			12	216.10
			12	216.10
07/03/2025	08:48:41.965	1		216.10
			1	216.10
			1	216.10
07/03/2025	08:48:33.498	48		216.10
			48	216.10
			48	216.10
07/03/2025	08:46:52.729	15		216.10
			15	216.10
			15	216.10
07/03/2025	08:44:15.814	15		216.10
			15	216.10
			15	216.10
07/03/2025	08:43:00.939	10		216.10
			10	216.10
			10	216.10
07/03/2025	08:42:36.343	4		216.10
			4	216.10
			4	216.10
07/03/2025	08:41:56.649	18		216.10
			18	216.10
			18	216.10
07/03/2025	08:41:13.510	30		216.10
			30	216.10
			30	216.10
07/03/2025	08:40:49.631	60		216.10
			60	216.10
			60	216.10
07/03/2025	08:39:37.443	9		216.55
			9	216.55
			9	216.55
07/03/2025	08:39:08.631	1		216.55
			1	216.55
			1	216.55
07/03/2025	08:39:07.627	1		216.55
			1	216.55
			1	216.55
07/03/2025	08:38:23.324	8		216.10
			8	216.10
			8	216.10
07/03/2025	08:37:53.200	10		216.10
			10	216.10
			10	216.10
07/03/2025	08:37:28.157	10		216.55
			10	216.55
			10	216.55
07/03/2025	08:36:26.886	65		216.10
			65	216.10
			65	216.10
07/03/2025	08:36:19.096	5		216.10
			5	216.10
			5	216.10
07/03/2025	08:33:52.210	20		216.55
			20	216.55
			20	216.55
07/03/2025	08:33:18.217	4		216.10
			4	216.10
			4	216.10
07/03/2025	08:32:55.678	5		216.55
			5	216.55
			5	216.55
07/03/2025	08:32:55.321	1		216.10
			1	216.10
			1	216.10
07/03/2025	08:32:19.934	100		216.55
			100	216.55
			100	216.55
07/03/2025	08:31:49.022	31		216.50
			31	216.50
			31	216.50
07/03/2025	08:30:22.327	10		216.10
			10	216.10
			10	216.10
07/03/2025	08:30:04.716	60		216.10
			60	216.10
			60	216.10
07/03/2025	08:29:16.870	1		216.55
			1	216.55
			1	216.55
07/03/2025	08:27:33.659	6		216.10
			6	216.10
			6	216.10
07/03/2025	08:26:36.745	10		216.55
			10	216.55
			10	216.55
07/03/2025	08:24:32.011	4		216.40
			4	216.40
			4	216.40
07/03/2025	08:24:22.711	2		216.55
			2	216.55
			2	216.55
07/03/2025	08:24:21.312	25		216.55
			25	216.55
			25	216.55
07/03/2025	08:21:12.060	5		216.10
			5	216.10
			5	216.10
07/03/2025	08:20:23.335	4		216.10
			4	216.10
			4	216.10
07/03/2025	08:19:55.924	344		216.05
			344	216.05
			344	216.05
07/03/2025	08:19:03.224	45		216.10
			45	216.10
			45	216.10
07/03/2025	08:19:01.961	11		216.05
			11	216.05
			11	216.05
07/03/2025	08:18:34.212	8		216.05
			8	216.05
			8	216.05
07/03/2025	08:17:18.128	200		216.20
			200	216.20
			200	216.20
07/03/2025	08:17:17.424	200		216.20
			200	216.20
			200	216.20
07/03/2025	08:17:16.722	200		216.20
			200	216.20
			200	216.20
07/03/2025	08:17:06.586	20		216.20
			20	216.20
			20	216.20
07/03/2025	08:17:03.173	45		216.20
			45	216.20
			45	216.20
07/03/2025	08:16:07.063	5		216.20
			5	216.20
			5	216.20
07/03/2025	08:16:00.780	400		216.20
			300	216.20
			400	216.20
			100	216.20
07/03/2025	08:14:57.783	200		216.25
			200	216.25
			200	216.25
07/03/2025	08:13:59.040	59		216.25
			59	216.25
			59	216.25
07/03/2025	08:12:34.137	11		216.25
			11	216.25
			11	216.25
07/03/2025	08:11:53.951	65		216.25
			65	216.25
			65	216.25
07/03/2025	08:11:41.091	6		216.25
			6	216.25
			6	216.25
07/03/2025	08:11:26.043	116		216.50
			116	216.50
			116	216.50
07/03/2025	08:11:25.515	45		216.50
			45	216.50
			45	216.50
07/03/2025	08:10:33.150	12		216.50
			12	216.50
			12	216.50
07/03/2025	08:10:25.606	116		216.50
			116	216.50
			116	216.50
07/03/2025	08:10:09.658	2		216.50
			2	216.50
			2	216.50
07/03/2025	08:09:49.647	9		216.25
			9	216.25
			9	216.25
07/03/2025	08:08:59.345	5		216.50
			5	216.50
			5	216.50
07/03/2025	08:08:30.866	20		216.50
			20	216.50
			20	216.50
07/03/2025	08:07:32.187	8		216.25
			8	216.25
			8	216.25
07/03/2025	08:06:38.454	1		216.50
			1	216.50
			1	216.50
07/03/2025	08:06:35.899	40		216.25
			40	216.25
			40	216.25
07/03/2025	08:05:41.496	1		216.25
			1	216.25
			1	216.25
07/03/2025	08:05:34.354	1		216.25
			1	216.25
			1	216.25
07/03/2025	08:05:31.551	1		216.50
			1	216.50
			1	216.50
07/03/2025	08:05:26.681	1		216.50
			1	216.50
			1	216.50
07/03/2025	08:03:59.985	15		216.50
			15	216.50
			15	216.50
07/03/2025	08:03:56.090	75		216.25
			75	216.25
			75	216.25
07/03/2025	08:03:31.969	340		216.20
			340	216.20
			120	216.20
			220	216.20
07/03/2025	08:03:28.733	110		216.30
			10	216.30
			110	216.30
			100	216.30
07/03/2025	08:03:14.080	300		216.35
			300	216.35
			300	216.35
07/03/2025	08:02:58.213	1		216.45
			1	216.45
			1	216.45
07/03/2025	08:02:43.822	1		216.45
			1	216.45
			1	216.45
07/03/2025	08:02:41.337	10		216.35
			10	216.35
			10	216.35
07/03/2025	08:00:48.070	11		216.35
			11	216.35
			11	216.35
07/03/2025	08:00:30.779	14		216.35
			14	216.35
			14	216.35
07/03/2025	08:00:26.307	40		216.35
			40	216.35
			40	216.35
07/03/2025	08:00:18.723	3		216.35
			3	216.35
			3	216.35
07/03/2025	08:00:12.438	5		216.95
			5	216.95
			5	216.95
07/03/2025	07:59:44.834	200		216.35
			200	216.35
			200	216.35
07/03/2025	07:59:20.166	25		216.95
			25	216.95
			25	216.95
07/03/2025	07:59:08.427	1		216.35
			1	216.35
			1	216.35
07/03/2025	07:54:02.896	1		216.40
			1	216.40
			1	216.40
07/03/2025	07:53:57.096	50		216.45
			50	216.45
			50	216.45
07/03/2025	07:53:19.713	2		216.35
			2	216.35
			2	216.35
07/03/2025	07:51:24.185	20		216.35
			20	216.35
			20	216.35
07/03/2025	07:48:57.902	20		216.35
			20	216.35
			20	216.35
07/03/2025	07:46:54.407	20		216.35
			20	216.35
			20	216.35
07/03/2025	07:44:21.579	30		216.35
			30	216.35
			30	216.35
07/03/2025	07:42:23.843	1		216.35
			1	216.35
			1	216.35
07/03/2025	07:42:16.688	5		216.35
			5	216.35
			5	216.35
07/03/2025	07:41:10.740	5		216.50
			5	216.50
			5	216.50
07/03/2025	07:38:46.354	1		216.50
			1	216.50
			1	216.50
07/03/2025	07:34:09.372	15		216.25
			15	216.25
			15	216.25
07/03/2025	07:33:08.523	15		216.25
			15	216.25
			15	216.25
07/03/2025	07:31:58.956	22		216.00
			18	216.00
			22	216.00
			4	216.00
07/03/2025	07:31:51.840	1 107		215.80
			369	215.80
			520	215.80
			5	215.80
			15	215.80
			15	215.80
			20	215.80
			200	215.80
			1	215.80
			1 052	215.80
			2	215.80
			15	215.80
07/03/2025	07:31:44.556	323		216.30
			25	216.30
			20	216.30
			300	216.30
			135	216.30
			56	216.30
			10	216.30
			50	216.30
			13	216.30
			12	216.30
			10	216.30
			5	216.30
			10	216.30
07/03/2025	07:31:40.899	372		216.35
			1	216.35
			300	216.35
			1	216.35
			25	216.35
			10	216.35
			3	216.35
			2	216.35
			45	216.35
			250	216.35
			60	216.35
			10	216.35
			7	216.35
			10	216.35
			20	216.35

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

HENSOLDT AG

Bid: 71.40 / Ask: 71.50
Volume: 155 999
-2.99%

Top 5 Turnover

Realtime Quotes
Last Update:
07/03/2025 @ 09:06:31

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice