Tradegate Exchange

Apple Inc.

268

229

179.40

Date	Time	Volume	Order Volume	Price
10/07/2025	10:44:51.458	10		179.40
			10	179.40
			10	179.40
10/07/2025	10:44:35.826	22		179.40
			22	179.40
			22	179.40
10/07/2025	10:44:01.473	3		179.40
			3	179.40
			3	179.40
10/07/2025	10:43:51.441	53		179.42
			3	179.42
			50	179.42
			53	179.42
10/07/2025	10:43:08.014	500		179.44
			500	179.44
			500	179.44
10/07/2025	10:41:24.337	1		179.48
			1	179.48
			1	179.48
10/07/2025	10:40:43.517	10		179.48
			10	179.48
			10	179.48
10/07/2025	10:40:43.144	12		179.48
			12	179.48
			12	179.48
10/07/2025	10:40:10.756	15		179.40
			15	179.40
			15	179.40
10/07/2025	10:38:21.734	4		179.36
			4	179.36
			4	179.36
10/07/2025	10:38:20.317	1		179.46
			1	179.46
			1	179.46
10/07/2025	10:38:08.749	200		179.46
			200	179.46
			200	179.46
10/07/2025	10:37:46.588	100		179.46
			100	179.46
			100	179.46
10/07/2025	10:36:43.302	5		179.46
			5	179.46
			5	179.46
10/07/2025	10:35:40.481	268		179.46
			268	179.46
			268	179.46
10/07/2025	10:34:28.576	30		179.40
			30	179.40
			30	179.40
10/07/2025	10:34:24.766	14		179.48
			14	179.48
			11	179.48
			3	179.48
10/07/2025	10:33:09.741	1		179.50
			1	179.50
			1	179.50
10/07/2025	10:32:44.274	30		179.42
			30	179.42
			30	179.42
10/07/2025	10:32:16.796	46		179.50
			12	179.50
			40	179.50
			34	179.50
			6	179.50
10/07/2025	10:31:05.494	300		179.40
			300	179.40
			300	179.40
10/07/2025	10:31:02.636	9		179.30
			9	179.30
			9	179.30
10/07/2025	10:30:52.500	220		179.30
			220	179.30
			220	179.30
10/07/2025	10:30:38.442	1		179.24
			1	179.24
			1	179.24
10/07/2025	10:30:05.579	53		179.24
			53	179.24
			53	179.24
10/07/2025	10:29:02.917	1		179.16
			1	179.16
			1	179.16
10/07/2025	10:27:53.190	10		179.16
			10	179.16
			10	179.16
10/07/2025	10:27:20.811	50		179.22
			50	179.22
			50	179.22
10/07/2025	10:26:52.710	100		179.16
			100	179.16
			100	179.16
10/07/2025	10:26:14.603	6		179.24
			6	179.24
			6	179.24
10/07/2025	10:25:42.275	51		179.22
			51	179.22
			51	179.22
10/07/2025	10:25:40.868	71		179.22
			71	179.22
			71	179.22
10/07/2025	10:25:31.538	23		179.24
			23	179.24
			23	179.24
10/07/2025	10:24:51.021	50		179.16
			50	179.16
			50	179.16
10/07/2025	10:24:47.051	6		179.24
			6	179.24
			6	179.24
10/07/2025	10:24:46.259	9		179.22
			9	179.22
			9	179.22
10/07/2025	10:23:52.472	5		179.24
			5	179.24
			5	179.24
10/07/2025	10:23:09.392	18		179.24
			18	179.24
			18	179.24
10/07/2025	10:22:56.587	1		179.24
			1	179.24
			1	179.24
10/07/2025	10:21:42.092	20		179.20
			20	179.20
			20	179.20
10/07/2025	10:21:04.887	3		179.24
			3	179.24
			3	179.24
10/07/2025	10:20:31.739	5		179.24
			5	179.24
			5	179.24
10/07/2025	10:20:23.603	10		179.22
			10	179.22
			10	179.22
10/07/2025	10:18:19.804	6		179.28
			6	179.28
			6	179.28
10/07/2025	10:16:10.718	10		179.14
			10	179.14
			10	179.14
10/07/2025	10:15:34.797	71		179.16
			71	179.16
			71	179.16
10/07/2025	10:14:11.441	4		179.16
			4	179.16
			4	179.16
10/07/2025	10:12:09.543	111		179.22
			111	179.22
			111	179.22
10/07/2025	10:11:15.703	1		179.12
			1	179.12
			1	179.12
10/07/2025	10:07:41.291	60		179.24
			60	179.24
			60	179.24
10/07/2025	10:05:58.584	6		179.22
			6	179.22
			6	179.22
10/07/2025	10:04:57.967	15		179.24
			15	179.24
			15	179.24
10/07/2025	10:03:10.518	40		179.26
			40	179.26
			40	179.26
10/07/2025	10:02:49.439	210		179.20
			210	179.20
			210	179.20
10/07/2025	10:02:09.057	6		179.24
			6	179.24
			6	179.24
10/07/2025	10:02:07.567	6		179.24
			6	179.24
			6	179.24
10/07/2025	10:01:20.035	15		179.26
			15	179.26
			15	179.26
10/07/2025	10:00:49.444	100		179.18
			100	179.18
			100	179.18
10/07/2025	10:00:42.534	5		179.24
			5	179.24
			5	179.24
10/07/2025	09:59:21.600	15		179.14
			15	179.14
			15	179.14
10/07/2025	09:58:52.786	18		179.26
			18	179.26
			18	179.26
10/07/2025	09:58:22.010	7		179.26
			7	179.26
			7	179.26
10/07/2025	09:57:26.040	14		179.16
			14	179.16
			14	179.16
10/07/2025	09:53:42.125	5		179.24
			5	179.24
			5	179.24
10/07/2025	09:53:21.914	1		179.26
			1	179.26
			1	179.26
10/07/2025	09:52:55.732	170		179.20
			170	179.20
			1	179.20
			169	179.20
10/07/2025	09:51:10.002	500		179.16
			500	179.16
			500	179.16
10/07/2025	09:50:00.082	20		179.16
			20	179.16
			20	179.16
10/07/2025	09:49:50.525	3		179.28
			3	179.28
			3	179.28
10/07/2025	09:49:08.525	10		179.28
			10	179.28
			10	179.28
10/07/2025	09:47:48.312	1		179.16
			1	179.16
			1	179.16
10/07/2025	09:47:39.859	10		179.28
			10	179.28
			10	179.28
10/07/2025	09:46:56.432	10		179.28
			10	179.28
			10	179.28
10/07/2025	09:46:34.253	2		179.28
			2	179.28
			2	179.28
10/07/2025	09:46:06.349	123		179.28
			123	179.28
			123	179.28
10/07/2025	09:45:35.136	3		179.16
			3	179.16
			3	179.16
10/07/2025	09:44:52.798	1		179.28
			1	179.28
			1	179.28
10/07/2025	09:44:12.352	500		179.24
			500	179.24
			500	179.24
10/07/2025	09:42:34.032	145		179.20
			145	179.20
			145	179.20
10/07/2025	09:42:29.497	1		179.28
			1	179.28
			1	179.28
10/07/2025	09:42:21.713	55		179.28
			55	179.28
			55	179.28
10/07/2025	09:41:49.456	17		179.16
			17	179.16
			17	179.16
10/07/2025	09:40:54.939	123		179.18
			123	179.18
			123	179.18
10/07/2025	09:40:39.787	123		179.18
			123	179.18
			123	179.18
10/07/2025	09:40:31.057	123		179.18
			123	179.18
			123	179.18
10/07/2025	09:40:27.844	123		179.18
			123	179.18
			123	179.18
10/07/2025	09:40:09.170	123		179.18
			123	179.18
			123	179.18
10/07/2025	09:39:38.755	30		179.10
			30	179.10
			30	179.10
10/07/2025	09:39:22.915	100		179.10
			100	179.10
			100	179.10
10/07/2025	09:38:51.798	80		179.18
			80	179.18
			80	179.18
10/07/2025	09:38:23.601	75		179.16
			75	179.16
			75	179.16
10/07/2025	09:38:23.409	3		179.18
			3	179.18
			3	179.18
10/07/2025	09:38:01.855	3		179.18
			3	179.18
			3	179.18
10/07/2025	09:37:56.236	30		179.12
			30	179.12
			30	179.12
10/07/2025	09:37:54.510	1		179.12
			1	179.12
			1	179.12
10/07/2025	09:35:03.293	300		179.14
			300	179.14
			300	179.14
10/07/2025	09:34:49.542	25		179.06
			25	179.06
			25	179.06
10/07/2025	09:33:40.699	1		179.14
			1	179.14
			1	179.14
10/07/2025	09:33:25.006	6		179.14
			6	179.14
			6	179.14
10/07/2025	09:32:09.802	4		179.14
			4	179.14
			4	179.14
10/07/2025	09:31:16.375	6		179.02
			6	179.02
			6	179.02
10/07/2025	09:30:05.611	3		179.14
			3	179.14
			3	179.14
10/07/2025	09:27:07.758	1		179.18
			1	179.18
			1	179.18
10/07/2025	09:26:19.568	1		179.18
			1	179.18
			1	179.18
10/07/2025	09:25:57.796	14		179.02
			14	179.02
			14	179.02
10/07/2025	09:25:52.541	11		179.02
			11	179.02
			11	179.02
10/07/2025	09:25:37.271	2		179.18
			2	179.18
			2	179.18
10/07/2025	09:25:01.133	20		179.18
			20	179.18
			20	179.18
10/07/2025	09:24:50.023	15		179.02
			15	179.02
			15	179.02
10/07/2025	09:23:07.921	28		178.96
			28	178.96
			28	178.96
10/07/2025	09:22:54.467	5		178.96
			5	178.96
			5	178.96
10/07/2025	09:22:46.136	15		179.18
			15	179.18
			15	179.18
10/07/2025	09:20:32.059	23		178.92
			23	178.92
			23	178.92
10/07/2025	09:20:26.938	2		179.08
			2	179.08
			2	179.08
10/07/2025	09:19:50.943	200		178.90
			2	178.90
			198	178.90
			200	178.90
10/07/2025	09:18:09.764	300		178.92
			10	178.92
			290	178.92
			300	178.92
10/07/2025	09:17:09.616	3		178.92
			3	178.92
			3	178.92
10/07/2025	09:16:29.233	10		179.00
			10	179.00
			10	179.00
10/07/2025	09:16:19.097	2		179.10
			2	179.10
			2	179.10
10/07/2025	09:13:50.095	2		178.92
			2	178.92
			2	178.92
10/07/2025	09:13:25.890	1		179.10
			1	179.10
			1	179.10
10/07/2025	09:08:51.578	185		178.94
			185	178.94
			185	178.94
10/07/2025	09:08:42.375	500		178.94
			500	178.94
			500	178.94
10/07/2025	09:08:27.919	515		178.94
			15	178.94
			500	178.94
			515	178.94
10/07/2025	09:07:03.474	100		178.94
			100	178.94
			40	178.94
			60	178.94
10/07/2025	09:06:29.219	75		179.16
			75	179.16
			75	179.16
10/07/2025	09:06:21.353	300		179.14
			40	179.14
			260	179.14
			300	179.14
10/07/2025	09:06:20.662	2		179.14
			2	179.14
			2	179.14
10/07/2025	09:03:14.069	1		179.14
			1	179.14
			1	179.14
10/07/2025	09:02:25.521	122		179.14
			122	179.14
			122	179.14
10/07/2025	09:02:22.596	7		178.92
			7	178.92
			7	178.92
10/07/2025	09:00:13.441	3		179.14
			3	179.14
			3	179.14
10/07/2025	08:58:33.952	2		179.14
			2	179.14
			2	179.14
10/07/2025	08:58:03.679	10		179.14
			10	179.14
			10	179.14
10/07/2025	08:57:48.888	80		179.14
			80	179.14
			80	179.14
10/07/2025	08:53:23.860	120		178.92
			120	178.92
			85	178.92
			35	178.92
10/07/2025	08:49:31.473	500		179.06
			500	179.06
			500	179.06
10/07/2025	08:49:17.858	252		179.04
			252	179.04
			252	179.04
10/07/2025	08:48:53.249	237		179.04
			237	179.04
			237	179.04
10/07/2025	08:48:44.718	10		179.04
			10	179.04
			10	179.04
10/07/2025	08:47:58.900	15		178.72
			15	178.72
			15	178.72
10/07/2025	08:47:55.773	3		178.72
			3	178.72
			3	178.72
10/07/2025	08:47:45.631	237		179.04
			237	179.04
			237	179.04
10/07/2025	08:47:23.938	20		179.04
			20	179.04
			20	179.04
10/07/2025	08:47:18.501	200		178.72
			200	178.72
			200	178.72
10/07/2025	08:47:18.213	25		179.04
			25	179.04
			25	179.04
10/07/2025	08:47:10.983	1		179.04
			1	179.04
			1	179.04
10/07/2025	08:47:10.680	100		179.04
			100	179.04
			100	179.04
10/07/2025	08:47:09.884	100		179.04
			100	179.04
			100	179.04
10/07/2025	08:47:09.073	55		179.04
			55	179.04
			55	179.04
10/07/2025	08:47:00.735	55		179.04
			55	179.04
			55	179.04
10/07/2025	08:47:00.031	10		179.04
			10	179.04
			10	179.04
10/07/2025	08:46:59.328	237		179.04
			237	179.04
			237	179.04
10/07/2025	08:46:48.689	54		179.04
			54	179.04
			54	179.04
10/07/2025	08:46:48.173	6		179.04
			6	179.04
			6	179.04
10/07/2025	08:46:47.986	118		179.04
			118	179.04
			118	179.04
10/07/2025	08:46:47.483	40		179.04
			40	179.04
			40	179.04
10/07/2025	08:46:46.803	1		179.04
			1	179.04
			1	179.04
10/07/2025	08:46:46.077	55		179.04
			55	179.04
			55	179.04
10/07/2025	08:46:45.273	2		179.04
			2	179.04
			2	179.04
10/07/2025	08:46:44.569	76		179.04
			76	179.04
			33	179.04
			43	179.04
10/07/2025	08:46:43.865	1		179.04
			1	179.04
			1	179.04
10/07/2025	08:46:43.162	1		179.04
			1	179.04
			1	179.04
10/07/2025	08:46:42.455	3		179.04
			3	179.04
			3	179.04
10/07/2025	08:45:16.395	10		178.74
			2	178.74
			8	178.74
			10	178.74
10/07/2025	08:45:08.027	5		179.04
			5	179.04
			5	179.04
10/07/2025	08:44:45.351	15		179.14
			15	179.14
			15	179.14
10/07/2025	08:44:33.704	1		179.38
			1	179.38
			1	179.38
10/07/2025	08:44:05.475	397		179.00
			40	179.00
			1	179.00
			393	179.00
			3	179.00
			52	179.00
			300	179.00
			5	179.00
10/07/2025	08:43:07.031	300		179.02
			300	179.02
			300	179.02
10/07/2025	08:42:45.942	100		179.06
			100	179.06
			100	179.06
10/07/2025	08:42:40.559	200		179.14
			200	179.14
			200	179.14
10/07/2025	08:42:29.731	300		179.16
			300	179.16
			300	179.16
10/07/2025	08:42:16.256	7		179.38
			7	179.38
			7	179.38
10/07/2025	08:42:03.516	99		179.18
			99	179.18
			99	179.18
10/07/2025	08:41:47.280	300		179.20
			300	179.20
			300	179.20
10/07/2025	08:40:05.892	6		179.08
			6	179.08
			6	179.08
10/07/2025	08:39:00.171	70		179.08
			70	179.08
			70	179.08
10/07/2025	08:38:56.512	6		179.38
			6	179.38
			6	179.38
10/07/2025	08:37:57.210	275		179.08
			57	179.08
			275	179.08
			218	179.08
10/07/2025	08:37:31.501	3		179.38
			3	179.38
			3	179.38
10/07/2025	08:35:08.525	5		179.38
			5	179.38
			5	179.38
10/07/2025	08:34:55.924	3		179.08
			3	179.08
			3	179.08
10/07/2025	08:33:25.266	22		179.08
			22	179.08
			22	179.08
10/07/2025	08:32:20.041	5		179.08
			5	179.08
			5	179.08
10/07/2025	08:30:26.267	6		179.30
			6	179.30
			6	179.30
10/07/2025	08:26:34.083	20		179.30
			20	179.30
			20	179.30
10/07/2025	08:26:26.210	20		179.30
			20	179.30
			20	179.30
10/07/2025	08:24:08.323	20		179.08
			20	179.08
			20	179.08
10/07/2025	08:17:06.562	10		179.08
			10	179.08
			10	179.08
10/07/2025	08:13:05.059	20		179.14
			20	179.14
			20	179.14
10/07/2025	08:09:36.699	2		179.14
			2	179.14
			2	179.14
10/07/2025	08:07:33.580	3		179.14
			3	179.14
			3	179.14
10/07/2025	08:07:32.375	2		179.38
			2	179.38
			2	179.38
10/07/2025	08:06:49.817	1		179.38
			1	179.38
			1	179.38
10/07/2025	08:06:47.010	4		179.38
			4	179.38
			4	179.38
10/07/2025	08:06:21.838	1		179.38
			1	179.38
			1	179.38
10/07/2025	08:05:58.194	1		179.38
			1	179.38
			1	179.38
10/07/2025	08:05:48.744	1		179.14
			1	179.14
			1	179.14
10/07/2025	08:05:44.922	1		179.14
			1	179.14
			1	179.14
10/07/2025	08:05:44.519	1		179.38
			1	179.38
			1	179.38
10/07/2025	08:05:42.806	1		179.14
			1	179.14
			1	179.14
10/07/2025	08:05:35.666	2		179.14
			2	179.14
			2	179.14
10/07/2025	08:05:35.265	1		179.14
			1	179.14
			1	179.14
10/07/2025	08:05:31.746	1		179.14
			1	179.14
			1	179.14
10/07/2025	08:05:26.312	1		179.14
			1	179.14
			1	179.14
10/07/2025	08:05:25.306	1		179.14
			1	179.14
			1	179.14
10/07/2025	08:03:51.493	15		179.10
			15	179.10
			15	179.10
10/07/2025	08:03:40.993	1		179.38
			1	179.38
			1	179.38
10/07/2025	08:03:04.382	1		179.38
			1	179.38
			1	179.38
10/07/2025	08:00:55.958	1		179.38
			1	179.38
			1	179.38
10/07/2025	08:00:19.239	88		179.10
			88	179.10
			88	179.10
10/07/2025	08:00:19.037	36		179.38
			36	179.38
			36	179.38
10/07/2025	07:58:56.468	42		179.38
			42	179.38
			42	179.38
10/07/2025	07:58:01.865	10		179.10
			10	179.10
			10	179.10
10/07/2025	07:57:26.976	40		179.10
			40	179.10
			40	179.10
10/07/2025	07:53:03.029	15		179.10
			15	179.10
			15	179.10
10/07/2025	07:50:24.976	2		179.10
			2	179.10
			2	179.10
10/07/2025	07:48:15.158	37		179.10
			37	179.10
			37	179.10
10/07/2025	07:47:05.652	16		179.38
			16	179.38
			16	179.38
10/07/2025	07:40:22.628	2		179.06
			2	179.06
			2	179.06
10/07/2025	07:39:38.618	14		179.38
			14	179.38
			14	179.38
10/07/2025	07:39:17.521	1		179.06
			1	179.06
			1	179.06
10/07/2025	07:37:16.298	15		179.06
			15	179.06
			15	179.06
10/07/2025	07:36:50.344	47		179.06
			47	179.06
			47	179.06
10/07/2025	07:35:02.115	4		179.06
			4	179.06
			4	179.06
10/07/2025	07:32:55.748	1		179.02
			1	179.02
			1	179.02
10/07/2025	07:32:51.799	2		179.24
			2	179.24
			2	179.24
10/07/2025	07:32:46.520	318		179.26
			22	179.26
			3	179.26
			5	179.26
			20	179.26
			5	179.26
			60	179.26
			2	179.26
			25	179.26
			2	179.26
			50	179.26
			28	179.26
			5	179.26
			30	179.26
			200	179.26
			3	179.26
			4	179.26
			25	179.26
			14	179.26
			5	179.26
			1	179.26
			122	179.26
			5	179.26

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

Clara Technologies Corp. Bid: 10.90 / Ask: 11.20
Volume: 1 913 833
+14.43%

Top 5 Turnover

Realtime Quotes
Last Update:
10/07/2025 @ 10:45:06

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice