Tradegate Exchange

Apple Inc.

1149

1063

189.52

Date	Time	Volume	Order Volume	Price
14/05/2025	18:01:14.627	80		189.52
			80	189.52
			80	189.52
14/05/2025	18:00:08.371	11		189.44
			11	189.44
			11	189.44
14/05/2025	18:00:02.631	3		189.46
			3	189.46
			3	189.46
14/05/2025	17:59:59.504	5		189.60
			5	189.60
			5	189.60
14/05/2025	17:59:47.231	1		189.62
			1	189.62
			1	189.62
14/05/2025	17:58:16.326	1		189.78
			1	189.78
			1	189.78
14/05/2025	17:55:53.649	1		189.72
			1	189.72
			1	189.72
14/05/2025	17:54:44.415	10		189.86
			10	189.86
			10	189.86
14/05/2025	17:54:16.572	8		189.98
			8	189.98
			8	189.98
14/05/2025	17:53:55.979	317		189.88
			317	189.88
			317	189.88
14/05/2025	17:53:36.664	1		189.98
			1	189.98
			1	189.98
14/05/2025	17:52:54.103	1		189.96
			1	189.96
			1	189.96
14/05/2025	17:51:38.529	1		189.80
			1	189.80
			1	189.80
14/05/2025	17:50:49.721	5		189.94
			5	189.94
			5	189.94
14/05/2025	17:49:07.449	2		189.96
			2	189.96
			2	189.96
14/05/2025	17:49:05.912	50		189.86
			50	189.86
			50	189.86
14/05/2025	17:48:40.620	13		189.88
			13	189.88
			13	189.88
14/05/2025	17:48:26.370	10		189.80
			10	189.80
			10	189.80
14/05/2025	17:48:03.666	8		189.90
			8	189.90
			8	189.90
14/05/2025	17:47:47.065	41		189.88
			41	189.88
			41	189.88
14/05/2025	17:44:45.323	11		189.92
			11	189.92
			11	189.92
14/05/2025	17:44:44.111	2		190.02
			2	190.02
			2	190.02
14/05/2025	17:42:49.316	1		189.98
			1	189.98
			1	189.98
14/05/2025	17:42:13.570	32		189.86
			32	189.86
			32	189.86
14/05/2025	17:42:07.625	3		189.78
			3	189.78
			3	189.78
14/05/2025	17:41:29.793	3		189.92
			3	189.92
			3	189.92
14/05/2025	17:41:23.855	2		189.90
			2	189.90
			2	189.90
14/05/2025	17:40:44.716	50		189.70
			50	189.70
			50	189.70
14/05/2025	17:40:23.998	26		189.80
			26	189.80
			26	189.80
14/05/2025	17:39:31.373	2		189.78
			2	189.78
			2	189.78
14/05/2025	17:39:19.273	3		189.78
			3	189.78
			3	189.78
14/05/2025	17:38:51.405	1		189.78
			1	189.78
			1	189.78
14/05/2025	17:37:36.857	5		189.88
			5	189.88
			5	189.88
14/05/2025	17:36:16.669	5		189.80
			5	189.80
			5	189.80
14/05/2025	17:35:14.331	23		189.74
			23	189.74
			23	189.74
14/05/2025	17:34:10.067	3		189.60
			3	189.60
			3	189.60
14/05/2025	17:31:58.250	6		189.76
			6	189.76
			6	189.76
14/05/2025	17:31:33.936	2		189.82
			2	189.82
			2	189.82
14/05/2025	17:31:27.083	100		189.72
			100	189.72
			100	189.72
14/05/2025	17:31:07.919	100		189.74
			100	189.74
			100	189.74
14/05/2025	17:31:05.776	11		189.82
			11	189.82
			11	189.82
14/05/2025	17:30:52.350	2		189.78
			2	189.78
			1	189.78
			1	189.78
14/05/2025	17:28:32.722	1		189.90
			1	189.90
			1	189.90
14/05/2025	17:27:31.285	3		189.86
			3	189.86
			3	189.86
14/05/2025	17:27:17.798	20		189.76
			20	189.76
			20	189.76
14/05/2025	17:26:13.695	18		189.74
			18	189.74
			18	189.74
14/05/2025	17:26:01.115	1		189.74
			1	189.74
			1	189.74
14/05/2025	17:25:26.255	25		189.74
			25	189.74
			25	189.74
14/05/2025	17:25:07.145	1 000		189.68
			1 000	189.68
			1 000	189.68
14/05/2025	17:24:53.769	2		189.68
			2	189.68
			2	189.68
14/05/2025	17:24:52.689	10		189.64
			10	189.64
			10	189.64
14/05/2025	17:24:43.324	5		189.62
			5	189.62
			5	189.62
14/05/2025	17:24:12.622	1		189.68
			1	189.68
			1	189.68
14/05/2025	17:23:54.000	4		189.66
			4	189.66
			4	189.66
14/05/2025	17:23:44.135	1		189.68
			1	189.68
			1	189.68
14/05/2025	17:22:41.128	3		189.62
			3	189.62
			3	189.62
14/05/2025	17:21:57.071	2		189.68
			2	189.68
			2	189.68
14/05/2025	17:21:56.548	1		189.68
			1	189.68
			1	189.68
14/05/2025	17:21:46.394	19		189.68
			19	189.68
			19	189.68
14/05/2025	17:19:14.178	1		189.48
			1	189.48
			1	189.48
14/05/2025	17:16:27.692	23		189.18
			23	189.18
			23	189.18
14/05/2025	17:15:37.924	13		189.14
			13	189.14
			13	189.14
14/05/2025	17:15:19.663	1		189.28
			1	189.28
			1	189.28
14/05/2025	17:14:02.299	1		189.36
			1	189.36
			1	189.36
14/05/2025	17:13:30.183	5		189.44
			5	189.44
			5	189.44
14/05/2025	17:13:18.528	1		189.44
			1	189.44
			1	189.44
14/05/2025	17:13:13.966	3		189.36
			3	189.36
			3	189.36
14/05/2025	17:12:38.707	15		189.32
			15	189.32
			15	189.32
14/05/2025	17:12:32.259	60		189.32
			60	189.32
			60	189.32
14/05/2025	17:12:28.519	1		189.34
			1	189.34
			1	189.34
14/05/2025	17:12:22.013	14		189.30
			14	189.30
			14	189.30
14/05/2025	17:11:35.358	68		189.34
			68	189.34
			68	189.34
14/05/2025	17:11:11.996	57		189.46
			57	189.46
			57	189.46
14/05/2025	17:10:55.145	8		189.46
			8	189.46
			8	189.46
14/05/2025	17:10:50.496	16		189.50
			16	189.50
			16	189.50
14/05/2025	17:09:43.090	40		189.38
			40	189.38
			40	189.38
14/05/2025	17:08:03.000	1		189.36
			1	189.36
			1	189.36
14/05/2025	17:08:02.688	11		189.40
			11	189.40
			11	189.40
14/05/2025	17:05:31.619	1		189.46
			1	189.46
			1	189.46
14/05/2025	17:05:10.152	3		189.48
			3	189.48
			3	189.48
14/05/2025	17:04:46.954	10		189.38
			10	189.38
			10	189.38
14/05/2025	17:04:38.194	221		189.50
			212	189.50
			221	189.50
			9	189.50
14/05/2025	17:04:31.837	1		189.60
			1	189.60
			1	189.60
14/05/2025	17:03:46.362	1		189.74
			1	189.74
			1	189.74
14/05/2025	17:03:28.810	109		189.70
			109	189.70
			109	189.70
14/05/2025	17:03:26.252	27		189.76
			27	189.76
			27	189.76
14/05/2025	17:02:50.994	100		189.76
			100	189.76
			100	189.76
14/05/2025	17:02:50.904	1		189.76
			1	189.76
			1	189.76
14/05/2025	17:02:24.031	27		189.88
			27	189.88
			27	189.88
14/05/2025	17:01:48.939	60		189.88
			60	189.88
			60	189.88
14/05/2025	17:00:20.990	35		190.04
			35	190.04
			35	190.04
14/05/2025	16:59:27.788	30		189.96
			30	189.96
			30	189.96
14/05/2025	16:58:35.736	1		189.94
			1	189.94
			1	189.94
14/05/2025	16:57:37.546	555		189.68
			555	189.68
			555	189.68
14/05/2025	16:57:03.506	100		189.74
			100	189.74
			100	189.74
14/05/2025	16:56:58.746	20		189.74
			20	189.74
			20	189.74
14/05/2025	16:56:46.696	21		189.82
			21	189.82
			21	189.82
14/05/2025	16:56:45.907	2		189.82
			2	189.82
			2	189.82
14/05/2025	16:56:08.198	6		189.82
			6	189.82
			6	189.82
14/05/2025	16:56:00.959	25		189.78
			25	189.78
			25	189.78
14/05/2025	16:55:35.848	157		189.74
			157	189.74
			157	189.74
14/05/2025	16:54:23.879	20		189.76
			20	189.76
			20	189.76
14/05/2025	16:54:06.825	5		189.78
			5	189.78
			5	189.78
14/05/2025	16:53:24.305	3		189.78
			3	189.78
			3	189.78
14/05/2025	16:52:56.260	3		189.54
			3	189.54
			3	189.54
14/05/2025	16:52:41.766	1		189.70
			1	189.70
			1	189.70
14/05/2025	16:52:27.013	26		189.52
			26	189.52
			26	189.52
14/05/2025	16:51:40.877	1		189.48
			1	189.48
			1	189.48
14/05/2025	16:51:21.250	1		189.56
			1	189.56
			1	189.56
14/05/2025	16:51:02.449	666		189.58
			666	189.58
			666	189.58
14/05/2025	16:50:57.086	1		189.60
			1	189.60
			1	189.60
14/05/2025	16:50:32.408	10		189.70
			10	189.70
			10	189.70
14/05/2025	16:50:29.039	10		189.54
			10	189.54
			3	189.54
			7	189.54
14/05/2025	16:49:23.064	1 500		189.54
			1 500	189.54
			1 500	189.54
14/05/2025	16:48:04.778	2		189.58
			2	189.58
			2	189.58
14/05/2025	16:47:29.141	10		189.52
			10	189.52
			10	189.52
14/05/2025	16:46:37.415	30		189.42
			30	189.42
			30	189.42
14/05/2025	16:46:23.936	100		189.48
			100	189.48
			100	189.48
14/05/2025	16:45:37.780	4		189.42
			4	189.42
			4	189.42
14/05/2025	16:45:25.506	50		189.58
			50	189.58
			50	189.58
14/05/2025	16:44:26.072	50		189.74
			50	189.74
			50	189.74
14/05/2025	16:43:46.873	150		189.72
			150	189.72
			150	189.72
14/05/2025	16:43:22.707	1		189.88
			1	189.88
			1	189.88
14/05/2025	16:43:09.713	20		189.90
			20	189.90
			20	189.90
14/05/2025	16:42:37.874	150		189.82
			150	189.82
			150	189.82
14/05/2025	16:41:45.879	1		189.90
			1	189.90
			1	189.90
14/05/2025	16:41:36.212	2		189.80
			2	189.80
			2	189.80
14/05/2025	16:40:26.608	20		189.86
			20	189.86
			20	189.86
14/05/2025	16:39:52.584	20		190.08
			20	190.08
			20	190.08
14/05/2025	16:38:31.459	3		190.10
			3	190.10
			3	190.10
14/05/2025	16:37:56.014	15		190.18
			15	190.18
			15	190.18
14/05/2025	16:37:03.362	30		190.06
			30	190.06
			30	190.06
14/05/2025	16:36:28.714	100		190.06
			100	190.06
			100	190.06
14/05/2025	16:36:19.383	6		190.02
			6	190.02
			6	190.02
14/05/2025	16:36:00.064	12		190.02
			12	190.02
			12	190.02
14/05/2025	16:35:41.219	5		190.18
			5	190.18
			5	190.18
14/05/2025	16:35:10.770	40		190.00
			40	190.00
			40	190.00
14/05/2025	16:34:01.309	1		190.26
			1	190.26
			1	190.26
14/05/2025	16:32:43.948	15		190.66
			15	190.66
			15	190.66
14/05/2025	16:32:43.841	8		190.58
			8	190.58
			8	190.58
14/05/2025	16:32:27.398	62		190.64
			62	190.64
			62	190.64
14/05/2025	16:29:41.727	1		190.30
			1	190.30
			1	190.30
14/05/2025	16:29:26.105	50		190.30
			50	190.30
			50	190.30
14/05/2025	16:28:47.593	10		190.20
			10	190.20
			10	190.20
14/05/2025	16:28:26.209	1		190.16
			1	190.16
			1	190.16
14/05/2025	16:27:22.467	2		190.38
			2	190.38
			2	190.38
14/05/2025	16:26:57.754	16		190.52
			16	190.52
			16	190.52
14/05/2025	16:26:07.977	34		190.68
			34	190.68
			34	190.68
14/05/2025	16:25:56.533	9		190.74
			9	190.74
			9	190.74
14/05/2025	16:25:49.112	1		190.86
			1	190.86
			1	190.86
14/05/2025	16:25:11.428	150		190.72
			150	190.72
			150	190.72
14/05/2025	16:23:56.588	150		190.64
			150	190.64
			150	190.64
14/05/2025	16:23:36.718	7		190.80
			7	190.80
			7	190.80
14/05/2025	16:23:36.237	9		190.80
			9	190.80
			9	190.80
14/05/2025	16:23:10.666	10		190.86
			10	190.86
			10	190.86
14/05/2025	16:23:09.240	20		190.78
			20	190.78
			20	190.78
14/05/2025	16:23:03.534	50		190.66
			50	190.66
			50	190.66
14/05/2025	16:23:00.682	1		190.70
			1	190.70
			1	190.70
14/05/2025	16:22:02.245	1		190.40
			1	190.40
			1	190.40
14/05/2025	16:21:53.721	5		190.48
			5	190.48
			5	190.48
14/05/2025	16:19:58.171	12		190.60
			12	190.60
			12	190.60
14/05/2025	16:19:56.105	10		190.64
			10	190.64
			10	190.64
14/05/2025	16:19:51.743	300		190.60
			300	190.60
			300	190.60
14/05/2025	16:19:00.483	32		190.40
			32	190.40
			32	190.40
14/05/2025	16:18:25.740	30		190.50
			30	190.50
			30	190.50
14/05/2025	16:18:15.587	15		190.40
			15	190.40
			15	190.40
14/05/2025	16:18:03.779	18		190.32
			18	190.32
			18	190.32
14/05/2025	16:17:35.014	1		190.26
			1	190.26
			1	190.26
14/05/2025	16:16:11.635	40		189.92
			40	189.92
			40	189.92
14/05/2025	16:16:04.267	79		189.86
			79	189.86
			79	189.86
14/05/2025	16:16:01.795	45		189.90
			45	189.90
			45	189.90
14/05/2025	16:15:18.769	15		189.94
			15	189.94
			15	189.94
14/05/2025	16:14:59.913	200		189.96
			200	189.96
			200	189.96
14/05/2025	16:14:32.307	5		189.90
			5	189.90
			5	189.90
14/05/2025	16:14:07.088	10		190.06
			10	190.06
			10	190.06
14/05/2025	16:13:48.900	3		189.96
			3	189.96
			3	189.96
14/05/2025	16:13:16.802	1		189.96
			1	189.96
			1	189.96
14/05/2025	16:13:08.904	1		189.86
			1	189.86
			1	189.86
14/05/2025	16:12:40.778	3		189.72
			3	189.72
			3	189.72
14/05/2025	16:11:31.227	25		189.70
			25	189.70
			25	189.70
14/05/2025	16:10:27.274	1		189.76
			1	189.76
			1	189.76
14/05/2025	16:09:19.998	8		189.84
			8	189.84
			8	189.84
14/05/2025	16:08:48.224	1		189.80
			1	189.80
			1	189.80
14/05/2025	16:08:15.671	3		189.60
			3	189.60
			3	189.60
14/05/2025	16:08:08.078	5		189.74
			5	189.74
			5	189.74
14/05/2025	16:08:05.667	4		189.66
			4	189.66
			4	189.66
14/05/2025	16:07:41.808	2		189.58
			2	189.58
			2	189.58
14/05/2025	16:07:37.585	1		189.64
			1	189.64
			1	189.64
14/05/2025	16:07:06.234	6		189.76
			6	189.76
			6	189.76
14/05/2025	16:06:42.408	5		189.68
			5	189.68
			5	189.68
14/05/2025	16:05:41.563	100		189.94
			100	189.94
			100	189.94
14/05/2025	16:05:18.218	8		189.98
			8	189.98
			8	189.98
14/05/2025	16:05:08.266	11		190.00
			11	190.00
			11	190.00
14/05/2025	16:04:20.005	25		190.16
			25	190.16
			25	190.16
14/05/2025	16:03:31.412	465		190.12
			465	190.12
			465	190.12
14/05/2025	16:02:54.104	100		190.14
			100	190.14
			100	190.14
14/05/2025	16:02:52.662	40		190.18
			40	190.18
			40	190.18
14/05/2025	16:02:27.968	60		190.18
			60	190.18
			60	190.18
14/05/2025	16:00:04.552	1		190.10
			1	190.10
			1	190.10
14/05/2025	15:59:48.951	1		189.90
			1	189.90
			1	189.90
14/05/2025	15:59:24.546	144		189.84
			144	189.84
			144	189.84
14/05/2025	15:59:04.238	140		190.04
			140	190.04
			140	190.04
14/05/2025	15:58:39.408	125		190.00
			125	190.00
			125	190.00
14/05/2025	15:58:26.503	5		190.00
			5	190.00
			5	190.00
14/05/2025	15:58:25.812	25		189.98
			25	189.98
			25	189.98
14/05/2025	15:58:21.609	120		189.94
			120	189.94
			120	189.94
14/05/2025	15:56:41.957	11		189.44
			11	189.44
			11	189.44
14/05/2025	15:56:00.421	1		189.22
			1	189.22
			1	189.22
14/05/2025	15:55:36.515	20		189.02
			20	189.02
			20	189.02
14/05/2025	15:54:59.099	30		189.30
			30	189.30
			30	189.30
14/05/2025	15:54:21.677	2		189.22
			2	189.22
			2	189.22
14/05/2025	15:54:17.371	80		189.20
			80	189.20
			80	189.20
14/05/2025	15:53:38.504	16		189.30
			16	189.30
			16	189.30
14/05/2025	15:53:24.051	10		189.26
			10	189.26
			10	189.26
14/05/2025	15:51:53.876	300		189.16
			300	189.16
			300	189.16
14/05/2025	15:51:47.630	3		189.02
			3	189.02
			3	189.02
14/05/2025	15:51:11.237	3		188.72
			3	188.72
			3	188.72
14/05/2025	15:51:05.153	10		188.66
			10	188.66
			10	188.66
14/05/2025	15:51:00.128	64		188.68
			64	188.68
			64	188.68
14/05/2025	15:50:14.626	2		188.80
			2	188.80
			2	188.80
14/05/2025	15:49:33.489	3		188.90
			3	188.90
			3	188.90
14/05/2025	15:49:18.194	2		188.88
			2	188.88
			2	188.88
14/05/2025	15:48:48.284	50		188.96
			50	188.96
			50	188.96
14/05/2025	15:48:47.001	56		188.94
			56	188.94
			56	188.94
14/05/2025	15:48:24.354	1		188.98
			1	188.98
			1	188.98
14/05/2025	15:47:20.662	25		189.20
			25	189.20
			25	189.20
14/05/2025	15:46:16.922	135		189.24
			135	189.24
			135	189.24
14/05/2025	15:45:32.536	1		189.42
			1	189.42
			1	189.42
14/05/2025	15:45:06.290	1		189.76
			1	189.76
			1	189.76
14/05/2025	15:44:45.676	16		190.04
			16	190.04
			16	190.04
14/05/2025	15:44:37.696	13		190.10
			13	190.10
			13	190.10
14/05/2025	15:43:57.067	1		190.26
			1	190.26
			1	190.26
14/05/2025	15:43:55.983	189		190.00
			100	190.00
			10	190.00
			7	190.00
			2	190.00
			20	190.00
			20	190.00
			189	190.00
			25	190.00
			5	190.00
14/05/2025	15:43:36.460	125		189.88
			125	189.88
			125	189.88
14/05/2025	15:43:33.070	14		189.92
			14	189.92
			14	189.92
14/05/2025	15:43:24.812	85		189.90
			85	189.90
			85	189.90
14/05/2025	15:42:19.024	3		189.76
			3	189.76
			3	189.76
14/05/2025	15:42:17.938	12		189.70
			12	189.70
			12	189.70
14/05/2025	15:41:37.770	1 500		189.50
			1 500	189.50
			1 500	189.50
14/05/2025	15:41:35.920	80		189.48
			80	189.48
			80	189.48
14/05/2025	15:41:10.860	2		189.62
			2	189.62
			2	189.62
14/05/2025	15:41:03.315	199		189.56
			199	189.56
			199	189.56
14/05/2025	15:40:33.474	1 500		189.46
			1 500	189.46
			1 500	189.46
14/05/2025	15:39:39.044	50		189.50
			50	189.50
			50	189.50
14/05/2025	15:39:19.301	15		189.54
			15	189.54
			15	189.54
14/05/2025	15:38:08.918	1		189.42
			1	189.42
			1	189.42
14/05/2025	15:37:23.215	2		189.34
			2	189.34
			2	189.34
14/05/2025	15:36:54.337	1		189.48
			1	189.48
			1	189.48
14/05/2025	15:36:45.165	6		189.32
			6	189.32
			6	189.32
14/05/2025	15:36:21.022	27		189.74
			27	189.74
			27	189.74
14/05/2025	15:36:13.079	2		189.82
			2	189.82
			2	189.82
14/05/2025	15:36:05.862	1		189.60
			1	189.60
			1	189.60
14/05/2025	15:36:01.003	2		189.48
			2	189.48
			2	189.48
14/05/2025	15:34:54.917	10		189.66
			10	189.66
			10	189.66
14/05/2025	15:34:47.666	1		189.52
			1	189.52
			1	189.52
14/05/2025	15:34:34.440	1		189.44
			1	189.44
			1	189.44
14/05/2025	15:33:55.367	5		189.14
			5	189.14
			5	189.14
14/05/2025	15:33:09.790	155		189.74
			155	189.74
			155	189.74
14/05/2025	15:32:28.892	15		189.68
			15	189.68
			15	189.68
14/05/2025	15:32:26.726	20		189.60
			20	189.60
			20	189.60
14/05/2025	15:31:15.900	26		189.12
			26	189.12
			26	189.12
14/05/2025	15:30:13.257	1		189.22
			1	189.22
			1	189.22
14/05/2025	15:29:41.420	5		189.28
			5	189.28
			5	189.28
14/05/2025	15:28:38.704	14		189.04
			14	189.04
			14	189.04
14/05/2025	15:28:02.418	100		189.26
			100	189.26
			100	189.26
14/05/2025	15:27:15.925	1		189.38
			1	189.38
			1	189.38
14/05/2025	15:26:12.166	1		189.42
			1	189.42
			1	189.42
14/05/2025	15:25:05.012	3		189.16
			3	189.16
			3	189.16
14/05/2025	15:25:00.463	25		189.44
			25	189.44
			25	189.44
14/05/2025	15:24:26.681	2		189.52
			2	189.52
			2	189.52
14/05/2025	15:23:23.566	2		189.42
			2	189.42
			2	189.42
14/05/2025	15:23:15.211	1		189.54
			1	189.54
			1	189.54
14/05/2025	15:23:12.205	10		189.44
			10	189.44
			10	189.44
14/05/2025	15:23:08.410	50		189.52
			50	189.52
			50	189.52
14/05/2025	15:23:02.159	95		189.52
			95	189.52
			95	189.52
14/05/2025	15:22:19.364	1		189.54
			1	189.54
			1	189.54
14/05/2025	15:21:10.983	6		189.44
			6	189.44
			6	189.44
14/05/2025	15:21:04.923	50		189.44
			50	189.44
			50	189.44
14/05/2025	15:21:00.749	1		189.44
			1	189.44
			1	189.44
14/05/2025	15:20:54.081	40		189.36
			40	189.36
			40	189.36
14/05/2025	15:19:50.636	20		189.38
			20	189.38
			20	189.38
14/05/2025	15:18:12.336	20		189.34
			20	189.34
			20	189.34
14/05/2025	15:18:08.873	6		189.32
			6	189.32
			6	189.32
14/05/2025	15:17:26.170	1		189.40
			1	189.40
			1	189.40
14/05/2025	15:17:05.845	20		189.44
			20	189.44
			20	189.44
14/05/2025	15:16:32.310	25		189.44
			25	189.44
			25	189.44
14/05/2025	15:16:14.902	16		189.50
			16	189.50
			16	189.50
14/05/2025	15:15:52.772	20		189.54
			20	189.54
			10	189.54
			10	189.54
14/05/2025	15:15:36.992	2		189.48
			2	189.48
			2	189.48
14/05/2025	15:14:44.429	50		189.46
			50	189.46
			50	189.46
14/05/2025	15:12:57.741	10		189.30
			10	189.30
			10	189.30
14/05/2025	15:12:55.238	30		189.32
			30	189.32
			13	189.32
			17	189.32
14/05/2025	15:12:50.663	4		189.38
			4	189.38
			4	189.38
14/05/2025	15:12:31.894	68		189.32
			68	189.32
			68	189.32
14/05/2025	15:11:50.124	1		189.30
			1	189.30
			1	189.30
14/05/2025	15:11:15.490	3		189.22
			3	189.22
			3	189.22
14/05/2025	15:10:19.089	5		189.22
			5	189.22
			5	189.22
14/05/2025	15:09:39.163	1		189.18
			1	189.18
			1	189.18
14/05/2025	15:09:25.277	5		189.20
			5	189.20
			5	189.20
14/05/2025	15:06:54.442	1		189.28
			1	189.28
			1	189.28
14/05/2025	15:06:29.347	105		189.16
			105	189.16
			105	189.16
14/05/2025	15:06:24.954	26		189.14
			26	189.14
			26	189.14
14/05/2025	15:06:21.021	5		189.16
			5	189.16
			5	189.16
14/05/2025	15:04:00.778	7		189.16
			7	189.16
			7	189.16
14/05/2025	15:00:51.273	9		189.18
			9	189.18
			9	189.18
14/05/2025	15:00:27.491	26		189.20
			26	189.20
			26	189.20
14/05/2025	14:58:41.409	84		189.10
			74	189.10
			10	189.10
			84	189.10
14/05/2025	14:58:38.232	27		189.18
			27	189.18
			27	189.18
14/05/2025	14:58:25.593	20		189.16
			20	189.16
			20	189.16
14/05/2025	14:57:31.065	10		189.20
			10	189.20
			10	189.20
14/05/2025	14:56:53.111	1		189.12
			1	189.12
			1	189.12
14/05/2025	14:56:41.460	3		189.12
			3	189.12
			3	189.12
14/05/2025	14:55:41.058	6		189.12
			6	189.12
			6	189.12
14/05/2025	14:55:16.410	1		189.12
			1	189.12
			1	189.12
14/05/2025	14:55:04.335	1		189.14
			1	189.14
			1	189.14
14/05/2025	14:55:02.348	12		189.04
			12	189.04
			12	189.04
14/05/2025	14:54:58.087	20		189.16
			20	189.16
			20	189.16
14/05/2025	14:54:26.264	2		189.14
			2	189.14
			2	189.14
14/05/2025	14:52:02.302	127		189.10
			127	189.10
			127	189.10
14/05/2025	14:52:01.891	3		188.98
			3	188.98
			3	188.98
14/05/2025	14:51:36.296	10		189.10
			10	189.10
			10	189.10
14/05/2025	14:50:42.122	3		189.04
			3	189.04
			3	189.04
14/05/2025	14:50:26.411	10		189.00
			10	189.00
			10	189.00
14/05/2025	14:48:43.500	3		188.94
			3	188.94
			3	188.94
14/05/2025	14:47:46.661	110		189.04
			110	189.04
			110	189.04
14/05/2025	14:45:58.827	25		189.10
			25	189.10
			25	189.10
14/05/2025	14:45:44.766	3		188.98
			3	188.98
			3	188.98
14/05/2025	14:45:27.038	1		189.04
			1	189.04
			1	189.04
14/05/2025	14:44:23.802	50		189.10
			50	189.10
			50	189.10

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 CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Nvidia Corp.

Bid: 120.00 / Ask: 120.04
Volume: 796 414
+3.34%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 18:01:29

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice