Apple Inc.
- Information
- Last
- Buy
- Sell
2527
2139
230.35
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 31/01/2025 | 17:44:29.918 | 10 | 230.35 | |
| 10 | 230.35 | |||
| 10 | 230.35 | |||
| 31/01/2025 | 17:44:00.344 | 30 | 230.10 | |
| 30 | 230.10 | |||
| 30 | 230.10 | |||
| 31/01/2025 | 17:43:56.575 | 4 | 230.00 | |
| 4 | 230.00 | |||
| 4 | 230.00 | |||
| 31/01/2025 | 17:43:36.912 | 480 | 229.90 | |
| 480 | 229.90 | |||
| 480 | 229.90 | |||
| 31/01/2025 | 17:43:24.931 | 1 | 229.95 | |
| 1 | 229.95 | |||
| 1 | 229.95 | |||
| 31/01/2025 | 17:43:07.275 | 4 | 229.90 | |
| 4 | 229.90 | |||
| 4 | 229.90 | |||
| 31/01/2025 | 17:41:52.674 | 5 | 230.25 | |
| 5 | 230.25 | |||
| 5 | 230.25 | |||
| 31/01/2025 | 17:41:14.686 | 85 | 230.35 | |
| 85 | 230.35 | |||
| 85 | 230.35 | |||
| 31/01/2025 | 17:40:53.358 | 20 | 230.45 | |
| 20 | 230.45 | |||
| 20 | 230.45 | |||
| 31/01/2025 | 17:40:49.667 | 9 | 230.45 | |
| 9 | 230.45 | |||
| 9 | 230.45 | |||
| 31/01/2025 | 17:40:46.644 | 1 | 230.45 | |
| 1 | 230.45 | |||
| 1 | 230.45 | |||
| 31/01/2025 | 17:39:50.608 | 43 | 230.40 | |
| 43 | 230.40 | |||
| 43 | 230.40 | |||
| 31/01/2025 | 17:39:40.244 | 3 | 230.20 | |
| 3 | 230.20 | |||
| 3 | 230.20 | |||
| 31/01/2025 | 17:39:31.176 | 3 | 230.40 | |
| 3 | 230.40 | |||
| 3 | 230.40 | |||
| 31/01/2025 | 17:39:14.449 | 2 | 230.40 | |
| 2 | 230.40 | |||
| 2 | 230.40 | |||
| 31/01/2025 | 17:38:45.101 | 20 | 230.20 | |
| 20 | 230.20 | |||
| 20 | 230.20 | |||
| 31/01/2025 | 17:38:36.987 | 10 | 230.25 | |
| 10 | 230.25 | |||
| 10 | 230.25 | |||
| 31/01/2025 | 17:38:18.844 | 1 | 230.35 | |
| 1 | 230.35 | |||
| 1 | 230.35 | |||
| 31/01/2025 | 17:37:31.450 | 1 | 230.35 | |
| 1 | 230.35 | |||
| 1 | 230.35 | |||
| 31/01/2025 | 17:37:24.993 | 20 | 230.20 | |
| 20 | 230.20 | |||
| 20 | 230.20 | |||
| 31/01/2025 | 17:37:10.492 | 21 | 230.20 | |
| 21 | 230.20 | |||
| 21 | 230.20 | |||
| 31/01/2025 | 17:36:30.183 | 5 | 230.15 | |
| 5 | 230.15 | |||
| 5 | 230.15 | |||
| 31/01/2025 | 17:36:27.231 | 3 | 230.05 | |
| 3 | 230.05 | |||
| 3 | 230.05 | |||
| 31/01/2025 | 17:36:22.235 | 10 | 230.20 | |
| 10 | 230.20 | |||
| 10 | 230.20 | |||
| 31/01/2025 | 17:35:57.065 | 4 | 230.20 | |
| 4 | 230.20 | |||
| 4 | 230.20 | |||
| 31/01/2025 | 17:35:03.465 | 250 | 230.15 | |
| 250 | 230.15 | |||
| 250 | 230.15 | |||
| 31/01/2025 | 17:35:02.124 | 1 | 230.15 | |
| 1 | 230.15 | |||
| 1 | 230.15 | |||
| 31/01/2025 | 17:34:54.380 | 700 | 230.00 | |
| 50 | 230.00 | |||
| 700 | 230.00 | |||
| 650 | 230.00 | |||
| 31/01/2025 | 17:34:41.164 | 300 | 230.05 | |
| 300 | 230.05 | |||
| 300 | 230.05 | |||
| 31/01/2025 | 17:33:54.260 | 100 | 230.20 | |
| 100 | 230.20 | |||
| 100 | 230.20 | |||
| 31/01/2025 | 17:33:38.235 | 1 | 230.25 | |
| 1 | 230.25 | |||
| 1 | 230.25 | |||
| 31/01/2025 | 17:32:55.897 | 7 | 230.35 | |
| 7 | 230.35 | |||
| 7 | 230.35 | |||
| 31/01/2025 | 17:32:38.499 | 50 | 230.30 | |
| 50 | 230.30 | |||
| 50 | 230.30 | |||
| 31/01/2025 | 17:32:31.056 | 30 | 230.25 | |
| 30 | 230.25 | |||
| 30 | 230.25 | |||
| 31/01/2025 | 17:31:38.965 | 100 | 230.25 | |
| 100 | 230.25 | |||
| 100 | 230.25 | |||
| 31/01/2025 | 17:31:05.480 | 2 | 230.20 | |
| 2 | 230.20 | |||
| 2 | 230.20 | |||
| 31/01/2025 | 17:31:02.071 | 9 | 230.05 | |
| 9 | 230.05 | |||
| 9 | 230.05 | |||
| 31/01/2025 | 17:30:50.472 | 10 | 230.00 | |
| 10 | 230.00 | |||
| 10 | 230.00 | |||
| 31/01/2025 | 17:30:49.523 | 50 | 229.95 | |
| 50 | 229.95 | |||
| 50 | 229.95 | |||
| 31/01/2025 | 17:30:42.444 | 20 | 229.90 | |
| 20 | 229.90 | |||
| 20 | 229.90 | |||
| 31/01/2025 | 17:30:20.212 | 2 | 229.85 | |
| 2 | 229.85 | |||
| 2 | 229.85 | |||
| 31/01/2025 | 17:30:08.077 | 47 | 229.85 | |
| 47 | 229.85 | |||
| 47 | 229.85 | |||
| 31/01/2025 | 17:29:59.749 | 2 | 229.90 | |
| 2 | 229.90 | |||
| 2 | 229.90 | |||
| 31/01/2025 | 17:29:49.524 | 2 | 230.00 | |
| 2 | 230.00 | |||
| 2 | 230.00 | |||
| 31/01/2025 | 17:29:35.332 | 250 | 229.85 | |
| 250 | 229.85 | |||
| 250 | 229.85 | |||
| 31/01/2025 | 17:29:04.529 | 52 | 230.00 | |
| 52 | 230.00 | |||
| 52 | 230.00 | |||
| 31/01/2025 | 17:29:00.193 | 5 | 230.00 | |
| 5 | 230.00 | |||
| 5 | 230.00 | |||
| 31/01/2025 | 17:28:42.221 | 50 | 229.85 | |
| 50 | 229.85 | |||
| 50 | 229.85 | |||
| 31/01/2025 | 17:28:42.044 | 6 | 229.95 | |
| 6 | 229.95 | |||
| 6 | 229.95 | |||
| 31/01/2025 | 17:28:17.193 | 89 | 229.75 | |
| 89 | 229.75 | |||
| 89 | 229.75 | |||
| 31/01/2025 | 17:28:00.605 | 20 | 229.90 | |
| 20 | 229.90 | |||
| 20 | 229.90 | |||
| 31/01/2025 | 17:27:29.850 | 2 000 | 229.65 | |
| 2 000 | 229.65 | |||
| 2 000 | 229.65 | |||
| 31/01/2025 | 17:26:26.963 | 1 255 | 229.60 | |
| 1 255 | 229.60 | |||
| 1 255 | 229.60 | |||
| 31/01/2025 | 17:26:20.586 | 13 | 229.75 | |
| 13 | 229.75 | |||
| 13 | 229.75 | |||
| 31/01/2025 | 17:26:11.924 | 7 | 229.90 | |
| 7 | 229.90 | |||
| 7 | 229.90 | |||
| 31/01/2025 | 17:26:11.837 | 279 | 229.90 | |
| 5 | 229.90 | |||
| 13 | 229.90 | |||
| 15 | 229.90 | |||
| 18 | 229.90 | |||
| 150 | 229.90 | |||
| 16 | 229.90 | |||
| 279 | 229.90 | |||
| 3 | 229.90 | |||
| 50 | 229.90 | |||
| 9 | 229.90 | |||
| 31/01/2025 | 17:26:11.581 | 530 | 230.00 | |
| 10 | 230.00 | |||
| 2 | 230.00 | |||
| 40 | 230.00 | |||
| 9 | 230.00 | |||
| 2 | 230.00 | |||
| 100 | 230.00 | |||
| 20 | 230.00 | |||
| 41 | 230.00 | |||
| 10 | 230.00 | |||
| 6 | 230.00 | |||
| 1 | 230.00 | |||
| 9 | 230.00 | |||
| 50 | 230.00 | |||
| 530 | 230.00 | |||
| 5 | 230.00 | |||
| 2 | 230.00 | |||
| 4 | 230.00 | |||
| 3 | 230.00 | |||
| 21 | 230.00 | |||
| 150 | 230.00 | |||
| 20 | 230.00 | |||
| 25 | 230.00 | |||
| 31/01/2025 | 17:25:51.061 | 10 | 230.20 | |
| 10 | 230.20 | |||
| 10 | 230.20 | |||
| 31/01/2025 | 17:25:32.580 | 2 | 230.20 | |
| 2 | 230.20 | |||
| 2 | 230.20 | |||
| 31/01/2025 | 17:25:02.966 | 7 | 230.25 | |
| 7 | 230.25 | |||
| 7 | 230.25 | |||
| 31/01/2025 | 17:25:02.601 | 100 | 230.15 | |
| 100 | 230.15 | |||
| 100 | 230.15 | |||
| 31/01/2025 | 17:24:59.797 | 10 | 230.20 | |
| 10 | 230.20 | |||
| 10 | 230.20 | |||
| 31/01/2025 | 17:24:53.478 | 14 | 230.20 | |
| 14 | 230.20 | |||
| 14 | 230.20 | |||
| 31/01/2025 | 17:23:43.676 | 3 | 230.15 | |
| 3 | 230.15 | |||
| 3 | 230.15 | |||
| 31/01/2025 | 17:23:35.345 | 28 | 230.05 | |
| 28 | 230.05 | |||
| 20 | 230.05 | |||
| 8 | 230.05 | |||
| 31/01/2025 | 17:22:21.906 | 4 | 230.40 | |
| 4 | 230.40 | |||
| 4 | 230.40 | |||
| 31/01/2025 | 17:22:13.443 | 3 | 230.45 | |
| 3 | 230.45 | |||
| 3 | 230.45 | |||
| 31/01/2025 | 17:21:40.325 | 150 | 230.25 | |
| 150 | 230.25 | |||
| 150 | 230.25 | |||
| 31/01/2025 | 17:21:16.380 | 1 | 230.25 | |
| 1 | 230.25 | |||
| 1 | 230.25 | |||
| 31/01/2025 | 17:21:05.361 | 150 | 230.25 | |
| 150 | 230.25 | |||
| 150 | 230.25 | |||
| 31/01/2025 | 17:21:05.151 | 10 | 230.20 | |
| 10 | 230.20 | |||
| 10 | 230.20 | |||
| 31/01/2025 | 17:21:02.139 | 75 | 230.25 | |
| 75 | 230.25 | |||
| 75 | 230.25 | |||
| 31/01/2025 | 17:20:19.071 | 1 | 230.15 | |
| 1 | 230.15 | |||
| 1 | 230.15 | |||
| 31/01/2025 | 17:19:57.674 | 50 | 230.15 | |
| 50 | 230.15 | |||
| 50 | 230.15 | |||
| 31/01/2025 | 17:19:57.575 | 70 | 230.15 | |
| 70 | 230.15 | |||
| 50 | 230.15 | |||
| 20 | 230.15 | |||
| 31/01/2025 | 17:19:57.446 | 22 | 230.15 | |
| 22 | 230.15 | |||
| 22 | 230.15 | |||
| 31/01/2025 | 17:19:52.707 | 10 | 230.20 | |
| 10 | 230.20 | |||
| 10 | 230.20 | |||
| 31/01/2025 | 17:19:09.195 | 10 | 230.20 | |
| 10 | 230.20 | |||
| 10 | 230.20 | |||
| 31/01/2025 | 17:18:46.956 | 50 | 230.30 | |
| 50 | 230.30 | |||
| 50 | 230.30 | |||
| 31/01/2025 | 17:18:04.855 | 15 | 230.55 | |
| 15 | 230.55 | |||
| 15 | 230.55 | |||
| 31/01/2025 | 17:17:52.947 | 16 | 230.40 | |
| 15 | 230.40 | |||
| 1 | 230.40 | |||
| 16 | 230.40 | |||
| 31/01/2025 | 17:17:52.863 | 25 | 230.40 | |
| 25 | 230.40 | |||
| 25 | 230.40 | |||
| 31/01/2025 | 17:17:52.751 | 23 | 230.50 | |
| 23 | 230.50 | |||
| 20 | 230.50 | |||
| 3 | 230.50 | |||
| 31/01/2025 | 17:17:48.708 | 12 | 230.55 | |
| 12 | 230.55 | |||
| 12 | 230.55 | |||
| 31/01/2025 | 17:17:09.981 | 3 | 230.80 | |
| 3 | 230.80 | |||
| 3 | 230.80 | |||
| 31/01/2025 | 17:16:55.774 | 1 | 230.85 | |
| 1 | 230.85 | |||
| 1 | 230.85 | |||
| 31/01/2025 | 17:16:11.797 | 20 | 230.70 | |
| 20 | 230.70 | |||
| 20 | 230.70 | |||
| 31/01/2025 | 17:15:57.195 | 15 | 230.75 | |
| 15 | 230.75 | |||
| 15 | 230.75 | |||
| 31/01/2025 | 17:15:37.481 | 1 | 230.95 | |
| 1 | 230.95 | |||
| 1 | 230.95 | |||
| 31/01/2025 | 17:15:21.611 | 3 | 230.95 | |
| 3 | 230.95 | |||
| 3 | 230.95 | |||
| 31/01/2025 | 17:15:18.737 | 3 | 230.85 | |
| 3 | 230.85 | |||
| 3 | 230.85 | |||
| 31/01/2025 | 17:14:37.694 | 25 | 231.10 | |
| 25 | 231.10 | |||
| 25 | 231.10 | |||
| 31/01/2025 | 17:14:25.977 | 7 | 231.05 | |
| 7 | 231.05 | |||
| 7 | 231.05 | |||
| 31/01/2025 | 17:13:47.347 | 25 | 231.15 | |
| 25 | 231.15 | |||
| 25 | 231.15 | |||
| 31/01/2025 | 17:13:28.699 | 5 | 231.10 | |
| 5 | 231.10 | |||
| 5 | 231.10 | |||
| 31/01/2025 | 17:13:11.406 | 32 | 230.80 | |
| 32 | 230.80 | |||
| 32 | 230.80 | |||
| 31/01/2025 | 17:13:11.346 | 400 | 230.90 | |
| 400 | 230.90 | |||
| 400 | 230.90 | |||
| 31/01/2025 | 17:13:10.097 | 3 | 230.95 | |
| 3 | 230.95 | |||
| 3 | 230.95 | |||
| 31/01/2025 | 17:13:10.013 | 10 | 231.00 | |
| 10 | 231.00 | |||
| 10 | 231.00 | |||
| 31/01/2025 | 17:12:56.901 | 3 | 231.25 | |
| 3 | 231.25 | |||
| 3 | 231.25 | |||
| 31/01/2025 | 17:12:49.510 | 20 | 231.35 | |
| 20 | 231.35 | |||
| 20 | 231.35 | |||
| 31/01/2025 | 17:12:39.818 | 100 | 231.30 | |
| 100 | 231.30 | |||
| 100 | 231.30 | |||
| 31/01/2025 | 17:12:35.326 | 10 | 231.40 | |
| 10 | 231.40 | |||
| 10 | 231.40 | |||
| 31/01/2025 | 17:12:20.320 | 2 | 231.20 | |
| 2 | 231.20 | |||
| 2 | 231.20 | |||
| 31/01/2025 | 17:12:17.955 | 70 | 231.20 | |
| 70 | 231.20 | |||
| 70 | 231.20 | |||
| 31/01/2025 | 17:12:04.869 | 4 | 231.25 | |
| 4 | 231.25 | |||
| 4 | 231.25 | |||
| 31/01/2025 | 17:11:56.745 | 3 | 231.25 | |
| 3 | 231.25 | |||
| 3 | 231.25 | |||
| 31/01/2025 | 17:11:00.137 | 20 | 231.35 | |
| 20 | 231.35 | |||
| 20 | 231.35 | |||
| 31/01/2025 | 17:10:14.164 | 300 | 231.50 | |
| 300 | 231.50 | |||
| 300 | 231.50 | |||
| 31/01/2025 | 17:10:11.811 | 3 | 231.55 | |
| 3 | 231.55 | |||
| 3 | 231.55 | |||
| 31/01/2025 | 17:09:53.377 | 90 | 231.40 | |
| 90 | 231.40 | |||
| 90 | 231.40 | |||
| 31/01/2025 | 17:09:51.006 | 100 | 231.40 | |
| 100 | 231.40 | |||
| 100 | 231.40 | |||
| 31/01/2025 | 17:09:38.163 | 22 | 231.40 | |
| 22 | 231.40 | |||
| 22 | 231.40 | |||
| 31/01/2025 | 17:09:33.014 | 105 | 231.35 | |
| 105 | 231.35 | |||
| 105 | 231.35 | |||
| 31/01/2025 | 17:09:20.385 | 10 | 231.25 | |
| 10 | 231.25 | |||
| 10 | 231.25 | |||
| 31/01/2025 | 17:09:09.870 | 2 | 231.15 | |
| 2 | 231.15 | |||
| 2 | 231.15 | |||
| 31/01/2025 | 17:09:07.250 | 5 | 231.20 | |
| 5 | 231.20 | |||
| 5 | 231.20 | |||
| 31/01/2025 | 17:08:41.292 | 5 | 231.30 | |
| 5 | 231.30 | |||
| 5 | 231.30 | |||
| 31/01/2025 | 17:07:49.453 | 100 | 231.25 | |
| 100 | 231.25 | |||
| 100 | 231.25 | |||
| 31/01/2025 | 17:06:56.963 | 1 | 231.65 | |
| 1 | 231.65 | |||
| 1 | 231.65 | |||
| 31/01/2025 | 17:06:31.192 | 100 | 231.60 | |
| 100 | 231.60 | |||
| 100 | 231.60 | |||
| 31/01/2025 | 17:05:58.509 | 8 | 231.65 | |
| 8 | 231.65 | |||
| 8 | 231.65 | |||
| 31/01/2025 | 17:05:46.871 | 1 | 231.65 | |
| 1 | 231.65 | |||
| 1 | 231.65 | |||
| 31/01/2025 | 17:04:44.089 | 5 | 231.45 | |
| 5 | 231.45 | |||
| 5 | 231.45 | |||
| 31/01/2025 | 17:04:27.580 | 10 | 231.55 | |
| 10 | 231.55 | |||
| 10 | 231.55 | |||
| 31/01/2025 | 17:03:58.329 | 25 | 231.75 | |
| 25 | 231.75 | |||
| 25 | 231.75 | |||
| 31/01/2025 | 17:03:51.287 | 100 | 231.80 | |
| 100 | 231.80 | |||
| 100 | 231.80 | |||
| 31/01/2025 | 17:02:14.305 | 50 | 231.80 | |
| 50 | 231.80 | |||
| 50 | 231.80 | |||
| 31/01/2025 | 17:02:13.273 | 1 | 231.90 | |
| 1 | 231.90 | |||
| 1 | 231.90 | |||
| 31/01/2025 | 17:01:29.580 | 1 | 232.00 | |
| 1 | 232.00 | |||
| 1 | 232.00 | |||
| 31/01/2025 | 17:01:15.036 | 4 | 231.75 | |
| 4 | 231.75 | |||
| 4 | 231.75 | |||
| 31/01/2025 | 17:01:12.877 | 5 | 231.85 | |
| 5 | 231.85 | |||
| 5 | 231.85 | |||
| 31/01/2025 | 17:01:10.150 | 7 | 231.80 | |
| 7 | 231.80 | |||
| 7 | 231.80 | |||
| 31/01/2025 | 17:00:58.323 | 4 | 231.90 | |
| 4 | 231.90 | |||
| 4 | 231.90 | |||
| 31/01/2025 | 17:00:36.289 | 9 | 231.75 | |
| 9 | 231.75 | |||
| 9 | 231.75 | |||
| 31/01/2025 | 17:00:13.807 | 4 | 231.80 | |
| 4 | 231.80 | |||
| 4 | 231.80 | |||
| 31/01/2025 | 17:00:10.726 | 1 | 231.80 | |
| 1 | 231.80 | |||
| 1 | 231.80 | |||
| 31/01/2025 | 17:00:01.868 | 1 | 231.70 | |
| 1 | 231.70 | |||
| 1 | 231.70 | |||
| 31/01/2025 | 16:59:52.116 | 4 | 231.85 | |
| 4 | 231.85 | |||
| 4 | 231.85 | |||
| 31/01/2025 | 16:59:34.797 | 10 | 231.85 | |
| 10 | 231.85 | |||
| 10 | 231.85 | |||
| 31/01/2025 | 16:59:19.118 | 100 | 231.75 | |
| 100 | 231.75 | |||
| 100 | 231.75 | |||
| 31/01/2025 | 16:59:10.146 | 12 | 231.75 | |
| 12 | 231.75 | |||
| 12 | 231.75 | |||
| 31/01/2025 | 16:58:51.799 | 3 | 231.65 | |
| 3 | 231.65 | |||
| 3 | 231.65 | |||
| 31/01/2025 | 16:58:13.196 | 10 | 231.90 | |
| 10 | 231.90 | |||
| 10 | 231.90 | |||
| 31/01/2025 | 16:58:10.190 | 6 | 231.90 | |
| 6 | 231.90 | |||
| 6 | 231.90 | |||
| 31/01/2025 | 16:57:56.536 | 4 | 231.95 | |
| 4 | 231.95 | |||
| 4 | 231.95 | |||
| 31/01/2025 | 16:57:53.770 | 30 | 231.95 | |
| 30 | 231.95 | |||
| 30 | 231.95 | |||
| 31/01/2025 | 16:57:44.854 | 5 | 231.80 | |
| 5 | 231.80 | |||
| 5 | 231.80 | |||
| 31/01/2025 | 16:57:18.337 | 1 000 | 231.95 | |
| 1 000 | 231.95 | |||
| 1 000 | 231.95 | |||
| 31/01/2025 | 16:57:13.213 | 1 | 231.95 | |
| 1 | 231.95 | |||
| 1 | 231.95 | |||
| 31/01/2025 | 16:57:09.980 | 3 | 231.85 | |
| 3 | 231.85 | |||
| 3 | 231.85 | |||
| 31/01/2025 | 16:56:54.981 | 5 | 231.95 | |
| 5 | 231.95 | |||
| 5 | 231.95 | |||
| 31/01/2025 | 16:56:14.100 | 1 | 231.70 | |
| 1 | 231.70 | |||
| 1 | 231.70 | |||
| 31/01/2025 | 16:56:11.225 | 25 | 231.75 | |
| 25 | 231.75 | |||
| 25 | 231.75 | |||
| 31/01/2025 | 16:55:49.826 | 21 | 231.90 | |
| 21 | 231.90 | |||
| 21 | 231.90 | |||
| 31/01/2025 | 16:55:24.737 | 5 | 231.70 | |
| 5 | 231.70 | |||
| 5 | 231.70 | |||
| 31/01/2025 | 16:55:23.022 | 30 | 231.80 | |
| 30 | 231.80 | |||
| 30 | 231.80 | |||
| 31/01/2025 | 16:55:06.632 | 7 | 231.65 | |
| 7 | 231.65 | |||
| 7 | 231.65 | |||
| 31/01/2025 | 16:54:35.843 | 1 | 231.95 | |
| 1 | 231.95 | |||
| 1 | 231.95 | |||
| 31/01/2025 | 16:54:22.493 | 1 | 232.00 | |
| 1 | 232.00 | |||
| 1 | 232.00 | |||
| 31/01/2025 | 16:54:21.801 | 100 | 232.05 | |
| 100 | 232.05 | |||
| 100 | 232.05 | |||
| 31/01/2025 | 16:54:08.609 | 15 | 232.15 | |
| 15 | 232.15 | |||
| 15 | 232.15 | |||
| 31/01/2025 | 16:54:07.851 | 10 | 232.25 | |
| 10 | 232.25 | |||
| 10 | 232.25 | |||
| 31/01/2025 | 16:53:48.134 | 20 | 232.20 | |
| 20 | 232.20 | |||
| 20 | 232.20 | |||
| 31/01/2025 | 16:53:36.388 | 57 | 232.25 | |
| 57 | 232.25 | |||
| 57 | 232.25 | |||
| 31/01/2025 | 16:52:47.398 | 1 | 232.10 | |
| 1 | 232.10 | |||
| 1 | 232.10 | |||
| 31/01/2025 | 16:52:31.577 | 550 | 232.00 | |
| 550 | 232.00 | |||
| 550 | 232.00 | |||
| 31/01/2025 | 16:52:07.835 | 10 | 232.00 | |
| 10 | 232.00 | |||
| 10 | 232.00 | |||
| 31/01/2025 | 16:52:01.129 | 70 | 232.00 | |
| 70 | 232.00 | |||
| 70 | 232.00 | |||
| 31/01/2025 | 16:51:45.601 | 1 | 232.05 | |
| 1 | 232.05 | |||
| 1 | 232.05 | |||
| 31/01/2025 | 16:51:40.701 | 30 | 232.00 | |
| 30 | 232.00 | |||
| 30 | 232.00 | |||
| 31/01/2025 | 16:51:11.136 | 3 | 231.90 | |
| 3 | 231.90 | |||
| 3 | 231.90 | |||
| 31/01/2025 | 16:51:04.603 | 20 | 231.95 | |
| 20 | 231.95 | |||
| 20 | 231.95 | |||
| 31/01/2025 | 16:50:51.410 | 1 | 232.15 | |
| 1 | 232.15 | |||
| 1 | 232.15 | |||
| 31/01/2025 | 16:50:35.608 | 3 | 232.10 | |
| 3 | 232.10 | |||
| 3 | 232.10 | |||
| 31/01/2025 | 16:49:16.202 | 1 | 232.25 | |
| 1 | 232.25 | |||
| 1 | 232.25 | |||
| 31/01/2025 | 16:48:50.414 | 5 | 232.10 | |
| 5 | 232.10 | |||
| 5 | 232.10 | |||
| 31/01/2025 | 16:48:36.905 | 10 | 232.25 | |
| 10 | 232.25 | |||
| 10 | 232.25 | |||
| 31/01/2025 | 16:47:52.236 | 500 | 232.30 | |
| 500 | 232.30 | |||
| 500 | 232.30 | |||
| 31/01/2025 | 16:47:40.996 | 3 | 232.25 | |
| 3 | 232.25 | |||
| 3 | 232.25 | |||
| 31/01/2025 | 16:47:38.576 | 30 | 232.30 | |
| 30 | 232.30 | |||
| 2 | 232.30 | |||
| 28 | 232.30 | |||
| 31/01/2025 | 16:47:11.476 | 1 | 232.30 | |
| 1 | 232.30 | |||
| 1 | 232.30 | |||
| 31/01/2025 | 16:46:50.841 | 1 | 232.20 | |
| 1 | 232.20 | |||
| 1 | 232.20 | |||
| 31/01/2025 | 16:46:40.374 | 1 | 232.35 | |
| 1 | 232.35 | |||
| 1 | 232.35 | |||
| 31/01/2025 | 16:46:37.240 | 20 | 232.35 | |
| 20 | 232.35 | |||
| 20 | 232.35 | |||
| 31/01/2025 | 16:46:27.295 | 2 | 232.30 | |
| 2 | 232.30 | |||
| 2 | 232.30 | |||
| 31/01/2025 | 16:46:15.944 | 12 | 232.10 | |
| 12 | 232.10 | |||
| 12 | 232.10 | |||
| 31/01/2025 | 16:45:32.412 | 20 | 231.60 | |
| 20 | 231.60 | |||
| 20 | 231.60 | |||
| 31/01/2025 | 16:44:49.672 | 20 | 231.95 | |
| 20 | 231.95 | |||
| 20 | 231.95 | |||
| 31/01/2025 | 16:44:40.259 | 35 | 231.95 | |
| 35 | 231.95 | |||
| 35 | 231.95 | |||
| 31/01/2025 | 16:44:33.497 | 1 | 231.80 | |
| 1 | 231.80 | |||
| 1 | 231.80 | |||
| 31/01/2025 | 16:44:00.678 | 2 | 231.85 | |
| 2 | 231.85 | |||
| 2 | 231.85 | |||
| 31/01/2025 | 16:43:47.405 | 5 | 231.85 | |
| 5 | 231.85 | |||
| 5 | 231.85 | |||
| 31/01/2025 | 16:43:42.401 | 8 | 231.95 | |
| 8 | 231.95 | |||
| 8 | 231.95 | |||
| 31/01/2025 | 16:43:22.711 | 1 | 232.05 | |
| 1 | 232.05 | |||
| 1 | 232.05 | |||
| 31/01/2025 | 16:43:17.030 | 23 | 231.95 | |
| 23 | 231.95 | |||
| 23 | 231.95 | |||
| 31/01/2025 | 16:42:27.201 | 200 | 231.95 | |
| 200 | 231.95 | |||
| 200 | 231.95 | |||
| 31/01/2025 | 16:42:25.480 | 10 | 232.10 | |
| 10 | 232.10 | |||
| 10 | 232.10 | |||
| 31/01/2025 | 16:41:59.225 | 13 | 232.00 | |
| 13 | 232.00 | |||
| 13 | 232.00 | |||
| 31/01/2025 | 16:41:56.692 | 25 | 232.00 | |
| 25 | 232.00 | |||
| 25 | 232.00 | |||
| 31/01/2025 | 16:41:36.680 | 7 | 232.10 | |
| 7 | 232.10 | |||
| 7 | 232.10 | |||
| 31/01/2025 | 16:41:33.334 | 13 | 232.10 | |
| 13 | 232.10 | |||
| 13 | 232.10 | |||
| 31/01/2025 | 16:41:32.384 | 50 | 232.00 | |
| 50 | 232.00 | |||
| 50 | 232.00 | |||
| 31/01/2025 | 16:40:51.559 | 50 | 231.70 | |
| 50 | 231.70 | |||
| 50 | 231.70 | |||
| 31/01/2025 | 16:40:32.193 | 20 | 231.80 | |
| 20 | 231.80 | |||
| 20 | 231.80 | |||
| 31/01/2025 | 16:40:10.236 | 66 | 231.85 | |
| 66 | 231.85 | |||
| 66 | 231.85 | |||
| 31/01/2025 | 16:40:09.048 | 150 | 231.90 | |
| 150 | 231.90 | |||
| 150 | 231.90 | |||
| 31/01/2025 | 16:38:44.119 | 10 | 231.55 | |
| 10 | 231.55 | |||
| 10 | 231.55 | |||
| 31/01/2025 | 16:38:40.504 | 40 | 231.50 | |
| 40 | 231.50 | |||
| 40 | 231.50 | |||
| 31/01/2025 | 16:37:33.728 | 1 | 231.30 | |
| 1 | 231.30 | |||
| 1 | 231.30 | |||
| 31/01/2025 | 16:37:17.357 | 50 | 231.50 | |
| 50 | 231.50 | |||
| 50 | 231.50 | |||
| 31/01/2025 | 16:37:09.990 | 1 | 231.50 | |
| 1 | 231.50 | |||
| 1 | 231.50 | |||
| 31/01/2025 | 16:37:05.639 | 389 | 231.40 | |
| 389 | 231.40 | |||
| 389 | 231.40 | |||
| 31/01/2025 | 16:36:55.418 | 5 | 231.45 | |
| 5 | 231.45 | |||
| 5 | 231.45 | |||
| 31/01/2025 | 16:36:45.835 | 53 | 231.50 | |
| 50 | 231.50 | |||
| 3 | 231.50 | |||
| 53 | 231.50 | |||
| 31/01/2025 | 16:36:17.278 | 2 | 231.85 | |
| 2 | 231.85 | |||
| 2 | 231.85 | |||
| 31/01/2025 | 16:35:32.836 | 2 | 231.90 | |
| 2 | 231.90 | |||
| 2 | 231.90 | |||
| 31/01/2025 | 16:35:31.563 | 9 | 231.70 | |
| 9 | 231.70 | |||
| 9 | 231.70 | |||
| 31/01/2025 | 16:35:24.303 | 72 | 231.55 | |
| 72 | 231.55 | |||
| 72 | 231.55 | |||
| 31/01/2025 | 16:35:22.842 | 10 | 231.60 | |
| 10 | 231.60 | |||
| 10 | 231.60 | |||
| 31/01/2025 | 16:35:09.711 | 7 | 231.55 | |
| 7 | 231.55 | |||
| 7 | 231.55 | |||
| 31/01/2025 | 16:34:45.929 | 3 | 231.80 | |
| 3 | 231.80 | |||
| 3 | 231.80 | |||
| 31/01/2025 | 16:34:09.750 | 17 | 231.65 | |
| 17 | 231.65 | |||
| 12 | 231.65 | |||
| 5 | 231.65 | |||
| 31/01/2025 | 16:34:03.663 | 1 | 231.85 | |
| 1 | 231.85 | |||
| 1 | 231.85 | |||
| 31/01/2025 | 16:33:40.425 | 4 | 231.95 | |
| 4 | 231.95 | |||
| 4 | 231.95 | |||
| 31/01/2025 | 16:32:38.246 | 52 | 231.90 | |
| 52 | 231.90 | |||
| 52 | 231.90 | |||
| 31/01/2025 | 16:32:31.872 | 2 | 232.05 | |
| 2 | 232.05 | |||
| 2 | 232.05 | |||
| 31/01/2025 | 16:32:29.904 | 3 | 231.85 | |
| 3 | 231.85 | |||
| 3 | 231.85 | |||
| 31/01/2025 | 16:32:01.352 | 100 | 232.00 | |
| 100 | 232.00 | |||
| 100 | 232.00 | |||
| 31/01/2025 | 16:32:00.395 | 10 | 231.95 | |
| 10 | 231.95 | |||
| 10 | 231.95 | |||
| 31/01/2025 | 16:31:21.690 | 15 | 232.05 | |
| 15 | 232.05 | |||
| 15 | 232.05 | |||
| 31/01/2025 | 16:31:02.631 | 66 | 232.05 | |
| 66 | 232.05 | |||
| 66 | 232.05 | |||
| 31/01/2025 | 16:30:54.059 | 5 | 232.25 | |
| 5 | 232.25 | |||
| 5 | 232.25 | |||
| 31/01/2025 | 16:30:28.234 | 60 | 232.20 | |
| 60 | 232.20 | |||
| 60 | 232.20 | |||
| 31/01/2025 | 16:30:18.048 | 15 | 232.15 | |
| 15 | 232.15 | |||
| 15 | 232.15 | |||
| 31/01/2025 | 16:30:14.618 | 50 | 232.25 | |
| 50 | 232.25 | |||
| 50 | 232.25 | |||
| 31/01/2025 | 16:30:02.605 | 52 | 232.15 | |
| 52 | 232.15 | |||
| 52 | 232.15 | |||
| 31/01/2025 | 16:29:52.740 | 15 | 232.20 | |
| 15 | 232.20 | |||
| 15 | 232.20 | |||
| 31/01/2025 | 16:29:46.879 | 20 | 232.35 | |
| 20 | 232.35 | |||
| 20 | 232.35 | |||
| 31/01/2025 | 16:29:46.072 | 400 | 232.25 | |
| 400 | 232.25 | |||
| 400 | 232.25 | |||
| 31/01/2025 | 16:29:26.670 | 1 | 232.20 | |
| 1 | 232.20 | |||
| 1 | 232.20 | |||
| 31/01/2025 | 16:29:25.461 | 5 | 232.10 | |
| 5 | 232.10 | |||
| 5 | 232.10 | |||
| 31/01/2025 | 16:29:22.530 | 80 | 232.00 | |
| 80 | 232.00 | |||
| 80 | 232.00 | |||
| 31/01/2025 | 16:29:15.186 | 90 | 232.10 | |
| 90 | 232.10 | |||
| 90 | 232.10 | |||
| 31/01/2025 | 16:28:37.922 | 17 | 232.10 | |
| 17 | 232.10 | |||
| 17 | 232.10 | |||
| 31/01/2025 | 16:28:25.201 | 50 | 231.85 | |
| 50 | 231.85 | |||
| 50 | 231.85 | |||
| 31/01/2025 | 16:28:25.120 | 111 | 231.90 | |
| 10 | 231.90 | |||
| 111 | 231.90 | |||
| 45 | 231.90 | |||
| 25 | 231.90 | |||
| 23 | 231.90 | |||
| 8 | 231.90 | |||
| 31/01/2025 | 16:28:24.992 | 101 | 232.00 | |
| 101 | 232.00 | |||
| 1 | 232.00 | |||
| 50 | 232.00 | |||
| 50 | 232.00 | |||
| 31/01/2025 | 16:28:23.175 | 150 | 232.05 | |
| 150 | 232.05 | |||
| 150 | 232.05 | |||
| 31/01/2025 | 16:28:16.432 | 50 | 232.10 | |
| 50 | 232.10 | |||
| 50 | 232.10 | |||
| 31/01/2025 | 16:27:49.234 | 1 | 232.20 | |
| 1 | 232.20 | |||
| 1 | 232.20 | |||
| 31/01/2025 | 16:27:44.034 | 37 | 232.10 | |
| 37 | 232.10 | |||
| 37 | 232.10 | |||
| 31/01/2025 | 16:27:42.033 | 20 | 232.10 | |
| 20 | 232.10 | |||
| 20 | 232.10 | |||
| 31/01/2025 | 16:27:35.426 | 15 | 232.05 | |
| 15 | 232.05 | |||
| 15 | 232.05 | |||
| 31/01/2025 | 16:27:14.098 | 14 | 232.05 | |
| 14 | 232.05 | |||
| 14 | 232.05 | |||
| 31/01/2025 | 16:27:14.018 | 10 | 232.05 | |
| 10 | 232.05 | |||
| 10 | 232.05 | |||
| 31/01/2025 | 16:27:12.781 | 1 | 232.25 | |
| 1 | 232.25 | |||
| 1 | 232.25 | |||
| 31/01/2025 | 16:26:55.989 | 15 | 232.35 | |
| 15 | 232.35 | |||
| 15 | 232.35 | |||
| 31/01/2025 | 16:26:01.205 | 240 | 232.20 | |
| 240 | 232.20 | |||
| 200 | 232.20 | |||
| 40 | 232.20 | |||
| 31/01/2025 | 16:25:47.088 | 200 | 232.25 | |
| 200 | 232.25 | |||
| 200 | 232.25 | |||
| 31/01/2025 | 16:25:43.808 | 300 | 232.25 | |
| 300 | 232.25 | |||
| 300 | 232.25 | |||
| 31/01/2025 | 16:25:16.505 | 22 | 232.50 | |
| 22 | 232.50 | |||
| 22 | 232.50 | |||
| 31/01/2025 | 16:25:16.309 | 30 | 232.55 | |
| 30 | 232.55 | |||
| 30 | 232.55 | |||
| 31/01/2025 | 16:25:12.180 | 1 | 232.65 | |
| 1 | 232.65 | |||
| 1 | 232.65 | |||
| 31/01/2025 | 16:25:08.322 | 4 | 232.65 | |
| 4 | 232.65 | |||
| 4 | 232.65 | |||
| 31/01/2025 | 16:24:30.887 | 16 | 232.80 | |
| 16 | 232.80 | |||
| 16 | 232.80 | |||
| 31/01/2025 | 16:24:25.811 | 159 | 232.95 | |
| 159 | 232.95 | |||
| 159 | 232.95 | |||
| 31/01/2025 | 16:24:12.523 | 7 | 233.00 | |
| 7 | 233.00 | |||
| 7 | 233.00 | |||
| 31/01/2025 | 16:24:01.645 | 11 | 233.20 | |
| 11 | 233.20 | |||
| 11 | 233.20 | |||
| 31/01/2025 | 16:23:48.868 | 20 | 233.20 | |
| 20 | 233.20 | |||
| 20 | 233.20 | |||
| 31/01/2025 | 16:21:44.971 | 25 | 233.05 | |
| 25 | 233.05 | |||
| 25 | 233.05 | |||
| 31/01/2025 | 16:21:11.531 | 73 | 233.00 | |
| 5 | 233.00 | |||
| 50 | 233.00 | |||
| 73 | 233.00 | |||
| 13 | 233.00 | |||
| 5 | 233.00 | |||
| 31/01/2025 | 16:21:10.433 | 22 | 233.05 | |
| 22 | 233.05 | |||
| 22 | 233.05 | |||
| 31/01/2025 | 16:21:02.348 | 10 | 233.20 | |
| 10 | 233.20 | |||
| 10 | 233.20 | |||
| 31/01/2025 | 16:20:56.815 | 15 | 233.35 | |
| 15 | 233.35 | |||
| 15 | 233.35 | |||
| 31/01/2025 | 16:20:15.503 | 2 | 233.45 | |
| 2 | 233.45 | |||
| 2 | 233.45 | |||
| 31/01/2025 | 16:20:09.877 | 3 | 233.40 | |
| 3 | 233.40 | |||
| 3 | 233.40 | |||
| 31/01/2025 | 16:20:09.057 | 1 | 233.50 | |
| 1 | 233.50 | |||
| 1 | 233.50 | |||
| 31/01/2025 | 16:20:02.221 | 5 | 233.45 | |
| 5 | 233.45 | |||
| 5 | 233.45 | |||
| 31/01/2025 | 16:19:50.845 | 45 | 233.50 | |
| 45 | 233.50 | |||
| 45 | 233.50 | |||
| 31/01/2025 | 16:19:35.148 | 30 | 233.50 | |
| 30 | 233.50 | |||
| 30 | 233.50 | |||
| 31/01/2025 | 16:19:15.254 | 42 | 233.50 | |
| 42 | 233.50 | |||
| 42 | 233.50 | |||
| 31/01/2025 | 16:18:49.247 | 49 | 233.55 | |
| 49 | 233.55 | |||
| 49 | 233.55 | |||
| 31/01/2025 | 16:18:05.806 | 150 | 233.40 | |
| 150 | 233.40 | |||
| 150 | 233.40 | |||
| 31/01/2025 | 16:16:39.963 | 10 | 233.35 | |
| 10 | 233.35 | |||
| 10 | 233.35 | |||
| 31/01/2025 | 16:16:28.679 | 2 | 233.45 | |
| 2 | 233.45 | |||
| 2 | 233.45 | |||
| 31/01/2025 | 16:15:32.141 | 1 | 233.45 | |
| 1 | 233.45 | |||
| 1 | 233.45 | |||
| 31/01/2025 | 16:15:24.847 | 20 | 233.30 | |
| 20 | 233.30 | |||
| 20 | 233.30 | |||
| 31/01/2025 | 16:14:42.702 | 10 | 233.25 | |
| 10 | 233.25 | |||
| 10 | 233.25 | |||
| 31/01/2025 | 16:14:18.409 | 25 | 233.50 | |
| 25 | 233.50 | |||
| 25 | 233.50 | |||
| 31/01/2025 | 16:14:15.441 | 2 | 233.40 | |
| 2 | 233.40 | |||
| 2 | 233.40 | |||
| 31/01/2025 | 16:14:02.083 | 2 | 233.45 | |
| 2 | 233.45 | |||
| 2 | 233.45 | |||
| 31/01/2025 | 16:13:50.047 | 13 | 233.40 | |
| 13 | 233.40 | |||
| 13 | 233.40 | |||
| 31/01/2025 | 16:13:42.913 | 25 | 233.40 | |
| 25 | 233.40 | |||
| 25 | 233.40 | |||
| 31/01/2025 | 16:13:36.502 | 15 | 233.20 | |
| 15 | 233.20 | |||
| 15 | 233.20 | |||
| 31/01/2025 | 16:13:30.057 | 15 | 233.15 | |
| 15 | 233.15 | |||
| 15 | 233.15 | |||
| 31/01/2025 | 16:12:55.046 | 10 | 233.45 | |
| 10 | 233.45 | |||
| 10 | 233.45 | |||
| 31/01/2025 | 16:12:50.478 | 5 | 233.45 | |
| 5 | 233.45 | |||
| 5 | 233.45 | |||
| 31/01/2025 | 16:12:25.330 | 2 | 233.70 | |
| 2 | 233.70 | |||
| 2 | 233.70 | |||
| 31/01/2025 | 16:12:16.808 | 6 | 233.75 | |
| 6 | 233.75 | |||
| 6 | 233.75 | |||
| 31/01/2025 | 16:12:09.805 | 1 | 233.90 | |
| 1 | 233.90 | |||
| 1 | 233.90 | |||
| 31/01/2025 | 16:12:04.812 | 2 | 233.90 | |
| 2 | 233.90 | |||
| 2 | 233.90 | |||
| 31/01/2025 | 16:11:55.625 | 84 | 234.05 | |
| 84 | 234.05 | |||
| 84 | 234.05 | |||
| 31/01/2025 | 16:10:51.784 | 100 | 233.90 | |
| 100 | 233.90 | |||
| 100 | 233.90 | |||
| 31/01/2025 | 16:10:01.040 | 5 | 234.05 | |
| 5 | 234.05 | |||
| 5 | 234.05 | |||
| 31/01/2025 | 16:09:46.091 | 3 | 234.10 | |
| 3 | 234.10 | |||
| 3 | 234.10 | |||
| 31/01/2025 | 16:09:42.180 | 10 | 233.95 | |
| 10 | 233.95 | |||
| 10 | 233.95 | |||
| 31/01/2025 | 16:09:39.726 | 9 | 234.00 | |
| 9 | 234.00 | |||
| 9 | 234.00 | |||
| 31/01/2025 | 16:09:19.196 | 1 | 233.55 | |
| 1 | 233.55 | |||
| 1 | 233.55 | |||
| 31/01/2025 | 16:08:38.283 | 20 | 233.90 | |
| 20 | 233.90 | |||
| 20 | 233.90 | |||
| 31/01/2025 | 16:08:08.967 | 42 | 234.05 | |
| 42 | 234.05 | |||
| 42 | 234.05 | |||
| 31/01/2025 | 16:08:08.450 | 175 | 234.00 | |
| 175 | 234.00 | |||
| 175 | 234.00 | |||
| 31/01/2025 | 16:07:47.936 | 1 000 | 234.20 | |
| 1 000 | 234.20 | |||
| 1 000 | 234.20 | |||
| 31/01/2025 | 16:07:36.816 | 300 | 234.30 | |
| 300 | 234.30 | |||
| 300 | 234.30 | |||
| 31/01/2025 | 16:07:12.773 | 1 | 234.20 | |
| 1 | 234.20 | |||
| 1 | 234.20 | |||
| 31/01/2025 | 16:07:07.250 | 20 | 234.20 | |
| 20 | 234.20 | |||
| 20 | 234.20 | |||
| 31/01/2025 | 16:06:27.862 | 2 | 234.20 | |
| 2 | 234.20 | |||
| 2 | 234.20 | |||
| 31/01/2025 | 16:06:18.888 | 25 | 234.05 | |
| 25 | 234.05 | |||
| 25 | 234.05 |
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: 120.12 / Ask: 120.18
Turnover: 71 908 TEUR -
Siemens Energy AG
Bid: 57.54 / Ask: 57.74
Turnover: 38 930 TEUR -
Apple Inc.
Bid: 230.25 / Ask: 230.35
Turnover: 35 464 TEUR -
Rheinmetall AG
Bid: 754.80 / Ask: 755.80
Turnover: 32 808 TEUR -
Microsoft Corp.
Bid: 399.45 / Ask: 399.65
Turnover: 32 019 TEUR
Realtime Quotes
Last Update:
31/01/2025 @ 17:44:33
Last Update:
31/01/2025 @ 17:44:33