Apple Inc.
- Information
- Last
- Buy
- Sell
663
430
229.50
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 18/12/2025 | 15:47:37.712 | 3 | 229.50 | |
| 3 | 229.50 | |||
| 3 | 229.50 | |||
| 18/12/2025 | 15:47:19.466 | 250 | 229.55 | |
| 250 | 229.55 | |||
| 250 | 229.55 | |||
| 18/12/2025 | 15:46:55.280 | 10 | 229.55 | |
| 10 | 229.55 | |||
| 10 | 229.55 | |||
| 18/12/2025 | 15:46:40.091 | 13 | 229.35 | |
| 13 | 229.35 | |||
| 13 | 229.35 | |||
| 18/12/2025 | 15:46:10.127 | 1 | 229.35 | |
| 1 | 229.35 | |||
| 1 | 229.35 | |||
| 18/12/2025 | 15:45:40.903 | 2 | 229.20 | |
| 2 | 229.20 | |||
| 2 | 229.20 | |||
| 18/12/2025 | 15:44:16.248 | 25 | 228.55 | |
| 25 | 228.55 | |||
| 25 | 228.55 | |||
| 18/12/2025 | 15:43:51.473 | 10 | 228.15 | |
| 10 | 228.15 | |||
| 10 | 228.15 | |||
| 18/12/2025 | 15:43:46.279 | 10 | 228.20 | |
| 10 | 228.20 | |||
| 10 | 228.20 | |||
| 18/12/2025 | 15:43:30.454 | 10 | 228.55 | |
| 10 | 228.55 | |||
| 10 | 228.55 | |||
| 18/12/2025 | 15:43:25.022 | 25 | 228.60 | |
| 25 | 228.60 | |||
| 25 | 228.60 | |||
| 18/12/2025 | 15:43:14.833 | 5 | 228.55 | |
| 5 | 228.55 | |||
| 5 | 228.55 | |||
| 18/12/2025 | 15:43:10.735 | 1 | 228.50 | |
| 1 | 228.50 | |||
| 1 | 228.50 | |||
| 18/12/2025 | 15:43:05.372 | 10 | 228.30 | |
| 10 | 228.30 | |||
| 10 | 228.30 | |||
| 18/12/2025 | 15:42:45.342 | 50 | 228.25 | |
| 50 | 228.25 | |||
| 50 | 228.25 | |||
| 18/12/2025 | 15:41:50.545 | 10 | 227.75 | |
| 10 | 227.75 | |||
| 10 | 227.75 | |||
| 18/12/2025 | 15:41:17.308 | 73 | 228.05 | |
| 73 | 228.05 | |||
| 73 | 228.05 | |||
| 18/12/2025 | 15:41:11.518 | 1 | 228.20 | |
| 1 | 228.20 | |||
| 1 | 228.20 | |||
| 18/12/2025 | 15:40:52.696 | 9 | 227.65 | |
| 9 | 227.65 | |||
| 9 | 227.65 | |||
| 18/12/2025 | 15:40:31.386 | 25 | 227.65 | |
| 25 | 227.65 | |||
| 25 | 227.65 | |||
| 18/12/2025 | 15:40:31.107 | 8 | 227.65 | |
| 8 | 227.65 | |||
| 8 | 227.65 | |||
| 18/12/2025 | 15:40:29.820 | 355 | 227.20 | |
| 2 | 227.20 | |||
| 10 | 227.20 | |||
| 20 | 227.20 | |||
| 10 | 227.20 | |||
| 10 | 227.20 | |||
| 4 | 227.20 | |||
| 101 | 227.20 | |||
| 355 | 227.20 | |||
| 22 | 227.20 | |||
| 76 | 227.20 | |||
| 50 | 227.20 | |||
| 50 | 227.20 | |||
| 18/12/2025 | 15:40:26.687 | 2 778 | 227.20 | |
| 11 | 227.20 | |||
| 11 | 227.20 | |||
| 1 317 | 227.20 | |||
| 15 | 227.20 | |||
| 50 | 227.20 | |||
| 55 | 227.20 | |||
| 12 | 227.20 | |||
| 100 | 227.20 | |||
| 41 | 227.20 | |||
| 7 | 227.20 | |||
| 20 | 227.20 | |||
| 12 | 227.20 | |||
| 2 682 | 227.20 | |||
| 1 121 | 227.20 | |||
| 17 | 227.20 | |||
| 27 | 227.20 | |||
| 58 | 227.20 | |||
| 18/12/2025 | 15:40:09.070 | 300 | 227.65 | |
| 300 | 227.65 | |||
| 25 | 227.65 | |||
| 275 | 227.65 | |||
| 18/12/2025 | 15:40:06.722 | 43 | 227.80 | |
| 20 | 227.80 | |||
| 23 | 227.80 | |||
| 23 | 227.80 | |||
| 20 | 227.80 | |||
| 18/12/2025 | 15:40:06.645 | 5 | 227.80 | |
| 5 | 227.80 | |||
| 5 | 227.80 | |||
| 18/12/2025 | 15:39:58.218 | 7 | 228.35 | |
| 7 | 228.35 | |||
| 7 | 228.35 | |||
| 18/12/2025 | 15:39:30.819 | 888 | 227.95 | |
| 30 | 227.95 | |||
| 19 | 227.95 | |||
| 15 | 227.95 | |||
| 23 | 227.95 | |||
| 4 | 227.95 | |||
| 638 | 227.95 | |||
| 15 | 227.95 | |||
| 25 | 227.95 | |||
| 46 | 227.95 | |||
| 2 | 227.95 | |||
| 15 | 227.95 | |||
| 15 | 227.95 | |||
| 12 | 227.95 | |||
| 15 | 227.95 | |||
| 120 | 227.95 | |||
| 9 | 227.95 | |||
| 1 | 227.95 | |||
| 13 | 227.95 | |||
| 50 | 227.95 | |||
| 127 | 227.95 | |||
| 44 | 227.95 | |||
| 1 | 227.95 | |||
| 22 | 227.95 | |||
| 30 | 227.95 | |||
| 12 | 227.95 | |||
| 7 | 227.95 | |||
| 25 | 227.95 | |||
| 250 | 227.95 | |||
| 7 | 227.95 | |||
| 10 | 227.95 | |||
| 70 | 227.95 | |||
| 40 | 227.95 | |||
| 10 | 227.95 | |||
| 10 | 227.95 | |||
| 25 | 227.95 | |||
| 17 | 227.95 | |||
| 2 | 227.95 | |||
| 18/12/2025 | 15:39:30.366 | 200 | 227.95 | |
| 110 | 227.95 | |||
| 5 | 227.95 | |||
| 200 | 227.95 | |||
| 65 | 227.95 | |||
| 10 | 227.95 | |||
| 10 | 227.95 | |||
| 18/12/2025 | 15:39:17.744 | 102 | 228.10 | |
| 102 | 228.10 | |||
| 60 | 228.10 | |||
| 42 | 228.10 | |||
| 18/12/2025 | 15:39:17.569 | 128 | 228.10 | |
| 1 | 228.10 | |||
| 128 | 228.10 | |||
| 99 | 228.10 | |||
| 3 | 228.10 | |||
| 10 | 228.10 | |||
| 15 | 228.10 | |||
| 18/12/2025 | 15:39:17.430 | 30 | 228.15 | |
| 30 | 228.15 | |||
| 30 | 228.15 | |||
| 18/12/2025 | 15:39:05.522 | 55 | 228.50 | |
| 2 | 228.50 | |||
| 8 | 228.50 | |||
| 55 | 228.50 | |||
| 20 | 228.50 | |||
| 25 | 228.50 | |||
| 18/12/2025 | 15:39:05.338 | 22 | 228.50 | |
| 1 | 228.50 | |||
| 4 | 228.50 | |||
| 1 | 228.50 | |||
| 18 | 228.50 | |||
| 20 | 228.50 | |||
| 18/12/2025 | 15:38:58.312 | 605 | 228.75 | |
| 300 | 228.75 | |||
| 5 | 228.75 | |||
| 305 | 228.75 | |||
| 600 | 228.75 | |||
| 18/12/2025 | 15:38:58.159 | 12 | 228.75 | |
| 12 | 228.75 | |||
| 10 | 228.75 | |||
| 2 | 228.75 | |||
| 18/12/2025 | 15:38:43.794 | 608 | 228.90 | |
| 25 | 228.90 | |||
| 100 | 228.90 | |||
| 3 | 228.90 | |||
| 4 | 228.90 | |||
| 25 | 228.90 | |||
| 44 | 228.90 | |||
| 30 | 228.90 | |||
| 122 | 228.90 | |||
| 40 | 228.90 | |||
| 608 | 228.90 | |||
| 20 | 228.90 | |||
| 30 | 228.90 | |||
| 10 | 228.90 | |||
| 50 | 228.90 | |||
| 9 | 228.90 | |||
| 5 | 228.90 | |||
| 71 | 228.90 | |||
| 20 | 228.90 | |||
| 18/12/2025 | 15:38:43.612 | 30 | 228.90 | |
| 30 | 228.90 | |||
| 1 | 228.90 | |||
| 27 | 228.90 | |||
| 2 | 228.90 | |||
| 18/12/2025 | 15:38:43.491 | 9 | 229.05 | |
| 9 | 229.05 | |||
| 9 | 229.05 | |||
| 18/12/2025 | 15:38:38.722 | 200 | 229.15 | |
| 200 | 229.15 | |||
| 200 | 229.15 | |||
| 18/12/2025 | 15:37:06.683 | 117 | 229.40 | |
| 117 | 229.40 | |||
| 117 | 229.40 | |||
| 18/12/2025 | 15:36:31.305 | 3 | 229.30 | |
| 3 | 229.30 | |||
| 3 | 229.30 | |||
| 18/12/2025 | 15:36:13.394 | 2 076 | 229.30 | |
| 20 | 229.30 | |||
| 5 | 229.30 | |||
| 200 | 229.30 | |||
| 3 | 229.30 | |||
| 904 | 229.30 | |||
| 124 | 229.30 | |||
| 144 | 229.30 | |||
| 35 | 229.30 | |||
| 20 | 229.30 | |||
| 10 | 229.30 | |||
| 12 | 229.30 | |||
| 10 | 229.30 | |||
| 19 | 229.30 | |||
| 50 | 229.30 | |||
| 1 905 | 229.30 | |||
| 8 | 229.30 | |||
| 648 | 229.30 | |||
| 10 | 229.30 | |||
| 25 | 229.30 | |||
| 18/12/2025 | 15:36:03.289 | 1 620 | 229.50 | |
| 200 | 229.50 | |||
| 154 | 229.50 | |||
| 35 | 229.50 | |||
| 43 | 229.50 | |||
| 10 | 229.50 | |||
| 10 | 229.50 | |||
| 5 | 229.50 | |||
| 10 | 229.50 | |||
| 145 | 229.50 | |||
| 100 | 229.50 | |||
| 20 | 229.50 | |||
| 10 | 229.50 | |||
| 2 | 229.50 | |||
| 50 | 229.50 | |||
| 3 | 229.50 | |||
| 50 | 229.50 | |||
| 40 | 229.50 | |||
| 43 | 229.50 | |||
| 85 | 229.50 | |||
| 3 | 229.50 | |||
| 80 | 229.50 | |||
| 4 | 229.50 | |||
| 20 | 229.50 | |||
| 30 | 229.50 | |||
| 40 | 229.50 | |||
| 10 | 229.50 | |||
| 1 500 | 229.50 | |||
| 7 | 229.50 | |||
| 352 | 229.50 | |||
| 18 | 229.50 | |||
| 6 | 229.50 | |||
| 1 | 229.50 | |||
| 150 | 229.50 | |||
| 1 | 229.50 | |||
| 3 | 229.50 | |||
| 18/12/2025 | 15:34:59.412 | 1 500 | 229.85 | |
| 250 | 229.85 | |||
| 5 | 229.85 | |||
| 62 | 229.85 | |||
| 5 | 229.85 | |||
| 22 | 229.85 | |||
| 41 | 229.85 | |||
| 20 | 229.85 | |||
| 47 | 229.85 | |||
| 2 | 229.85 | |||
| 90 | 229.85 | |||
| 15 | 229.85 | |||
| 3 | 229.85 | |||
| 5 | 229.85 | |||
| 269 | 229.85 | |||
| 22 | 229.85 | |||
| 6 | 229.85 | |||
| 1 500 | 229.85 | |||
| 94 | 229.85 | |||
| 25 | 229.85 | |||
| 5 | 229.85 | |||
| 2 | 229.85 | |||
| 4 | 229.85 | |||
| 25 | 229.85 | |||
| 10 | 229.85 | |||
| 59 | 229.85 | |||
| 20 | 229.85 | |||
| 100 | 229.85 | |||
| 3 | 229.85 | |||
| 7 | 229.85 | |||
| 25 | 229.85 | |||
| 225 | 229.85 | |||
| 26 | 229.85 | |||
| 2 | 229.85 | |||
| 4 | 229.85 | |||
| 18/12/2025 | 15:34:58.620 | 546 | 230.00 | |
| 30 | 230.00 | |||
| 1 | 230.00 | |||
| 4 | 230.00 | |||
| 1 | 230.00 | |||
| 100 | 230.00 | |||
| 546 | 230.00 | |||
| 20 | 230.00 | |||
| 5 | 230.00 | |||
| 3 | 230.00 | |||
| 10 | 230.00 | |||
| 30 | 230.00 | |||
| 10 | 230.00 | |||
| 4 | 230.00 | |||
| 15 | 230.00 | |||
| 2 | 230.00 | |||
| 4 | 230.00 | |||
| 38 | 230.00 | |||
| 10 | 230.00 | |||
| 25 | 230.00 | |||
| 12 | 230.00 | |||
| 5 | 230.00 | |||
| 217 | 230.00 | |||
| 18/12/2025 | 15:34:19.592 | 10 | 230.10 | |
| 10 | 230.10 | |||
| 10 | 230.10 | |||
| 18/12/2025 | 15:34:14.798 | 10 | 230.05 | |
| 10 | 230.05 | |||
| 10 | 230.05 | |||
| 18/12/2025 | 15:34:14.623 | 96 | 230.05 | |
| 12 | 230.05 | |||
| 96 | 230.05 | |||
| 2 | 230.05 | |||
| 6 | 230.05 | |||
| 26 | 230.05 | |||
| 50 | 230.05 | |||
| 18/12/2025 | 15:34:14.509 | 6 | 230.20 | |
| 6 | 230.20 | |||
| 6 | 230.20 | |||
| 18/12/2025 | 15:32:55.347 | 90 | 230.25 | |
| 5 | 230.25 | |||
| 10 | 230.25 | |||
| 32 | 230.25 | |||
| 12 | 230.25 | |||
| 6 | 230.25 | |||
| 20 | 230.25 | |||
| 5 | 230.25 | |||
| 90 | 230.25 | |||
| 18/12/2025 | 15:32:55.175 | 219 | 230.25 | |
| 11 | 230.25 | |||
| 105 | 230.25 | |||
| 100 | 230.25 | |||
| 214 | 230.25 | |||
| 3 | 230.25 | |||
| 5 | 230.25 | |||
| 18/12/2025 | 15:32:22.134 | 24 | 230.75 | |
| 20 | 230.75 | |||
| 4 | 230.75 | |||
| 4 | 230.75 | |||
| 20 | 230.75 | |||
| 18/12/2025 | 15:32:22.009 | 27 | 231.00 | |
| 12 | 231.00 | |||
| 27 | 231.00 | |||
| 15 | 231.00 | |||
| 18/12/2025 | 15:32:09.884 | 272 | 231.10 | |
| 272 | 231.10 | |||
| 272 | 231.10 | |||
| 18/12/2025 | 15:32:08.571 | 1 | 231.25 | |
| 1 | 231.25 | |||
| 1 | 231.25 | |||
| 18/12/2025 | 15:31:31.986 | 70 | 231.40 | |
| 70 | 231.40 | |||
| 70 | 231.40 | |||
| 18/12/2025 | 15:30:47.559 | 222 | 232.00 | |
| 222 | 232.00 | |||
| 222 | 232.00 | |||
| 18/12/2025 | 15:30:09.882 | 25 | 232.05 | |
| 25 | 232.05 | |||
| 25 | 232.05 | |||
| 18/12/2025 | 15:27:50.431 | 500 | 232.55 | |
| 10 | 232.55 | |||
| 470 | 232.55 | |||
| 20 | 232.55 | |||
| 500 | 232.55 | |||
| 18/12/2025 | 15:25:24.500 | 70 | 232.40 | |
| 70 | 232.40 | |||
| 70 | 232.40 | |||
| 18/12/2025 | 15:23:59.157 | 42 | 232.25 | |
| 42 | 232.25 | |||
| 42 | 232.25 | |||
| 18/12/2025 | 15:22:17.591 | 1 | 232.25 | |
| 1 | 232.25 | |||
| 1 | 232.25 | |||
| 18/12/2025 | 15:22:10.149 | 1 | 232.30 | |
| 1 | 232.30 | |||
| 1 | 232.30 | |||
| 18/12/2025 | 15:21:39.550 | 1 | 232.35 | |
| 1 | 232.35 | |||
| 1 | 232.35 | |||
| 18/12/2025 | 15:21:33.630 | 1 | 232.25 | |
| 1 | 232.25 | |||
| 1 | 232.25 | |||
| 18/12/2025 | 15:21:27.668 | 3 | 232.25 | |
| 3 | 232.25 | |||
| 3 | 232.25 | |||
| 18/12/2025 | 15:20:56.168 | 1 | 232.40 | |
| 1 | 232.40 | |||
| 1 | 232.40 | |||
| 18/12/2025 | 15:20:45.592 | 2 | 232.40 | |
| 2 | 232.40 | |||
| 2 | 232.40 | |||
| 18/12/2025 | 15:20:27.377 | 1 | 232.30 | |
| 1 | 232.30 | |||
| 1 | 232.30 | |||
| 18/12/2025 | 15:19:19.832 | 1 | 232.15 | |
| 1 | 232.15 | |||
| 1 | 232.15 | |||
| 18/12/2025 | 15:18:08.297 | 11 | 232.20 | |
| 11 | 232.20 | |||
| 11 | 232.20 | |||
| 18/12/2025 | 15:15:43.882 | 24 | 232.15 | |
| 24 | 232.15 | |||
| 24 | 232.15 | |||
| 18/12/2025 | 15:14:31.802 | 8 | 232.05 | |
| 8 | 232.05 | |||
| 8 | 232.05 | |||
| 18/12/2025 | 15:12:33.567 | 20 | 231.85 | |
| 20 | 231.85 | |||
| 20 | 231.85 | |||
| 18/12/2025 | 15:12:12.032 | 1 | 231.90 | |
| 1 | 231.90 | |||
| 1 | 231.90 | |||
| 18/12/2025 | 15:11:48.323 | 107 | 231.95 | |
| 107 | 231.95 | |||
| 107 | 231.95 | |||
| 18/12/2025 | 15:11:44.905 | 200 | 231.95 | |
| 200 | 231.95 | |||
| 200 | 231.95 | |||
| 18/12/2025 | 15:11:06.654 | 5 | 231.95 | |
| 5 | 231.95 | |||
| 5 | 231.95 | |||
| 18/12/2025 | 15:11:06.370 | 1 | 231.95 | |
| 1 | 231.95 | |||
| 1 | 231.95 | |||
| 18/12/2025 | 15:10:47.646 | 1 | 232.00 | |
| 1 | 232.00 | |||
| 1 | 232.00 | |||
| 18/12/2025 | 15:10:41.022 | 5 | 231.95 | |
| 5 | 231.95 | |||
| 5 | 231.95 | |||
| 18/12/2025 | 15:10:14.939 | 5 | 231.80 | |
| 5 | 231.80 | |||
| 5 | 231.80 | |||
| 18/12/2025 | 15:09:27.723 | 1 | 231.95 | |
| 1 | 231.95 | |||
| 1 | 231.95 | |||
| 18/12/2025 | 15:09:02.568 | 10 | 231.95 | |
| 10 | 231.95 | |||
| 10 | 231.95 | |||
| 18/12/2025 | 15:08:32.061 | 85 | 231.90 | |
| 85 | 231.90 | |||
| 85 | 231.90 | |||
| 18/12/2025 | 15:07:33.666 | 100 | 231.95 | |
| 100 | 231.95 | |||
| 100 | 231.95 | |||
| 18/12/2025 | 15:07:31.813 | 3 | 231.95 | |
| 3 | 231.95 | |||
| 3 | 231.95 | |||
| 18/12/2025 | 15:06:50.111 | 50 | 231.75 | |
| 50 | 231.75 | |||
| 50 | 231.75 | |||
| 18/12/2025 | 15:04:47.248 | 1 | 232.05 | |
| 1 | 232.05 | |||
| 1 | 232.05 | |||
| 18/12/2025 | 15:04:43.976 | 15 | 231.95 | |
| 15 | 231.95 | |||
| 15 | 231.95 | |||
| 18/12/2025 | 15:03:42.958 | 4 | 231.95 | |
| 4 | 231.95 | |||
| 4 | 231.95 | |||
| 18/12/2025 | 15:01:06.544 | 1 | 231.80 | |
| 1 | 231.80 | |||
| 1 | 231.80 | |||
| 18/12/2025 | 15:00:38.358 | 9 | 231.80 | |
| 9 | 231.80 | |||
| 9 | 231.80 | |||
| 18/12/2025 | 14:59:26.390 | 65 | 231.75 | |
| 65 | 231.75 | |||
| 65 | 231.75 | |||
| 18/12/2025 | 14:55:37.762 | 1 | 232.05 | |
| 1 | 232.05 | |||
| 1 | 232.05 | |||
| 18/12/2025 | 14:54:00.529 | 1 | 231.85 | |
| 1 | 231.85 | |||
| 1 | 231.85 | |||
| 18/12/2025 | 14:52:41.858 | 150 | 231.95 | |
| 150 | 231.95 | |||
| 150 | 231.95 | |||
| 18/12/2025 | 14:50:57.562 | 1 | 231.85 | |
| 1 | 231.85 | |||
| 1 | 231.85 | |||
| 18/12/2025 | 14:50:55.162 | 123 | 231.85 | |
| 123 | 231.85 | |||
| 123 | 231.85 | |||
| 18/12/2025 | 14:48:13.447 | 9 | 232.30 | |
| 9 | 232.30 | |||
| 9 | 232.30 | |||
| 18/12/2025 | 14:48:09.508 | 1 | 232.30 | |
| 1 | 232.30 | |||
| 1 | 232.30 | |||
| 18/12/2025 | 14:47:40.461 | 5 | 232.30 | |
| 5 | 232.30 | |||
| 5 | 232.30 | |||
| 18/12/2025 | 14:46:45.084 | 1 | 232.15 | |
| 1 | 232.15 | |||
| 1 | 232.15 | |||
| 18/12/2025 | 14:45:35.424 | 15 | 232.15 | |
| 15 | 232.15 | |||
| 15 | 232.15 | |||
| 18/12/2025 | 14:44:51.313 | 1 | 232.30 | |
| 1 | 232.30 | |||
| 1 | 232.30 | |||
| 18/12/2025 | 14:42:57.834 | 6 | 232.35 | |
| 6 | 232.35 | |||
| 6 | 232.35 | |||
| 18/12/2025 | 14:42:56.669 | 3 | 232.30 | |
| 3 | 232.30 | |||
| 3 | 232.30 | |||
| 18/12/2025 | 14:42:44.857 | 20 | 232.10 | |
| 20 | 232.10 | |||
| 20 | 232.10 | |||
| 18/12/2025 | 14:42:27.366 | 1 | 232.25 | |
| 1 | 232.25 | |||
| 1 | 232.25 | |||
| 18/12/2025 | 14:41:20.439 | 1 | 232.25 | |
| 1 | 232.25 | |||
| 1 | 232.25 | |||
| 18/12/2025 | 14:40:46.514 | 1 | 232.25 | |
| 1 | 232.25 | |||
| 1 | 232.25 | |||
| 18/12/2025 | 14:40:28.033 | 19 | 232.15 | |
| 19 | 232.15 | |||
| 19 | 232.15 | |||
| 18/12/2025 | 14:39:01.286 | 39 | 232.20 | |
| 39 | 232.20 | |||
| 39 | 232.20 | |||
| 18/12/2025 | 14:38:17.863 | 1 | 232.25 | |
| 1 | 232.25 | |||
| 1 | 232.25 | |||
| 18/12/2025 | 14:37:05.959 | 430 | 232.05 | |
| 430 | 232.05 | |||
| 430 | 232.05 | |||
| 18/12/2025 | 14:36:44.887 | 12 | 232.00 | |
| 12 | 232.00 | |||
| 12 | 232.00 | |||
| 18/12/2025 | 14:35:06.945 | 4 | 231.80 | |
| 4 | 231.80 | |||
| 4 | 231.80 | |||
| 18/12/2025 | 14:31:59.360 | 25 | 231.65 | |
| 25 | 231.65 | |||
| 25 | 231.65 | |||
| 18/12/2025 | 14:30:47.470 | 15 | 231.90 | |
| 15 | 231.90 | |||
| 15 | 231.90 | |||
| 18/12/2025 | 14:30:05.420 | 3 | 231.65 | |
| 3 | 231.65 | |||
| 3 | 231.65 | |||
| 18/12/2025 | 14:28:47.166 | 20 | 231.45 | |
| 20 | 231.45 | |||
| 20 | 231.45 | |||
| 18/12/2025 | 14:26:58.123 | 17 | 231.55 | |
| 17 | 231.55 | |||
| 17 | 231.55 | |||
| 18/12/2025 | 14:26:44.822 | 1 | 231.55 | |
| 1 | 231.55 | |||
| 1 | 231.55 | |||
| 18/12/2025 | 14:25:16.590 | 9 | 231.40 | |
| 9 | 231.40 | |||
| 9 | 231.40 | |||
| 18/12/2025 | 14:24:57.837 | 3 | 231.40 | |
| 3 | 231.40 | |||
| 3 | 231.40 | |||
| 18/12/2025 | 14:24:24.327 | 1 | 231.55 | |
| 1 | 231.55 | |||
| 1 | 231.55 | |||
| 18/12/2025 | 14:22:16.388 | 29 | 231.50 | |
| 29 | 231.50 | |||
| 29 | 231.50 | |||
| 18/12/2025 | 14:21:14.520 | 5 | 231.45 | |
| 5 | 231.45 | |||
| 5 | 231.45 | |||
| 18/12/2025 | 14:21:14.284 | 300 | 231.45 | |
| 300 | 231.45 | |||
| 300 | 231.45 | |||
| 18/12/2025 | 14:20:30.766 | 500 | 231.50 | |
| 500 | 231.50 | |||
| 500 | 231.50 | |||
| 18/12/2025 | 14:18:53.933 | 1 | 231.35 | |
| 1 | 231.35 | |||
| 1 | 231.35 | |||
| 18/12/2025 | 14:18:12.602 | 300 | 231.35 | |
| 300 | 231.35 | |||
| 300 | 231.35 | |||
| 18/12/2025 | 14:17:40.412 | 85 | 231.35 | |
| 85 | 231.35 | |||
| 85 | 231.35 | |||
| 18/12/2025 | 14:16:02.125 | 40 | 231.40 | |
| 40 | 231.40 | |||
| 40 | 231.40 | |||
| 18/12/2025 | 14:16:01.862 | 10 | 231.45 | |
| 10 | 231.45 | |||
| 10 | 231.45 | |||
| 18/12/2025 | 14:12:08.879 | 10 | 231.55 | |
| 10 | 231.55 | |||
| 10 | 231.55 | |||
| 18/12/2025 | 14:10:52.083 | 20 | 231.55 | |
| 20 | 231.55 | |||
| 20 | 231.55 | |||
| 18/12/2025 | 14:10:27.326 | 15 | 231.55 | |
| 15 | 231.55 | |||
| 15 | 231.55 | |||
| 18/12/2025 | 14:05:20.725 | 36 | 231.80 | |
| 36 | 231.80 | |||
| 36 | 231.80 | |||
| 18/12/2025 | 14:05:18.302 | 20 | 231.65 | |
| 20 | 231.65 | |||
| 20 | 231.65 | |||
| 18/12/2025 | 14:03:55.605 | 5 | 231.80 | |
| 5 | 231.80 | |||
| 5 | 231.80 | |||
| 18/12/2025 | 14:02:31.752 | 100 | 231.70 | |
| 100 | 231.70 | |||
| 100 | 231.70 | |||
| 18/12/2025 | 14:02:01.129 | 5 | 231.85 | |
| 5 | 231.85 | |||
| 5 | 231.85 | |||
| 18/12/2025 | 14:01:49.458 | 1 | 231.85 | |
| 1 | 231.85 | |||
| 1 | 231.85 | |||
| 18/12/2025 | 14:00:51.461 | 5 | 231.80 | |
| 5 | 231.80 | |||
| 5 | 231.80 | |||
| 18/12/2025 | 13:59:04.127 | 93 | 231.85 | |
| 93 | 231.85 | |||
| 93 | 231.85 | |||
| 18/12/2025 | 13:58:32.630 | 9 | 231.80 | |
| 9 | 231.80 | |||
| 9 | 231.80 | |||
| 18/12/2025 | 13:58:23.177 | 72 | 231.65 | |
| 72 | 231.65 | |||
| 72 | 231.65 | |||
| 18/12/2025 | 13:57:26.405 | 5 | 231.65 | |
| 5 | 231.65 | |||
| 5 | 231.65 | |||
| 18/12/2025 | 13:57:07.334 | 44 | 231.85 | |
| 44 | 231.85 | |||
| 44 | 231.85 | |||
| 18/12/2025 | 13:56:15.614 | 10 | 231.65 | |
| 10 | 231.65 | |||
| 10 | 231.65 | |||
| 18/12/2025 | 13:51:45.083 | 50 | 231.70 | |
| 50 | 231.70 | |||
| 50 | 231.70 | |||
| 18/12/2025 | 13:51:11.252 | 9 | 231.70 | |
| 9 | 231.70 | |||
| 9 | 231.70 | |||
| 18/12/2025 | 13:50:10.280 | 1 | 231.70 | |
| 1 | 231.70 | |||
| 1 | 231.70 | |||
| 18/12/2025 | 13:49:57.860 | 16 | 231.70 | |
| 16 | 231.70 | |||
| 16 | 231.70 | |||
| 18/12/2025 | 13:49:44.074 | 12 | 231.65 | |
| 12 | 231.65 | |||
| 12 | 231.65 | |||
| 18/12/2025 | 13:49:29.892 | 4 | 231.75 | |
| 4 | 231.75 | |||
| 4 | 231.75 | |||
| 18/12/2025 | 13:49:00.810 | 13 | 231.70 | |
| 13 | 231.70 | |||
| 13 | 231.70 | |||
| 18/12/2025 | 13:47:59.324 | 6 | 231.90 | |
| 6 | 231.90 | |||
| 6 | 231.90 | |||
| 18/12/2025 | 13:47:09.965 | 1 | 231.90 | |
| 1 | 231.90 | |||
| 1 | 231.90 | |||
| 18/12/2025 | 13:46:46.798 | 13 | 231.75 | |
| 13 | 231.75 | |||
| 13 | 231.75 | |||
| 18/12/2025 | 13:46:24.319 | 3 | 231.75 | |
| 3 | 231.75 | |||
| 3 | 231.75 | |||
| 18/12/2025 | 13:44:18.262 | 88 | 231.80 | |
| 88 | 231.80 | |||
| 88 | 231.80 | |||
| 18/12/2025 | 13:42:46.768 | 1 | 231.75 | |
| 1 | 231.75 | |||
| 1 | 231.75 | |||
| 18/12/2025 | 13:41:53.898 | 16 | 231.75 | |
| 16 | 231.75 | |||
| 16 | 231.75 | |||
| 18/12/2025 | 13:38:13.087 | 43 | 231.75 | |
| 43 | 231.75 | |||
| 43 | 231.75 | |||
| 18/12/2025 | 13:35:42.227 | 1 | 231.95 | |
| 1 | 231.95 | |||
| 1 | 231.95 | |||
| 18/12/2025 | 13:35:19.561 | 75 | 231.90 | |
| 75 | 231.90 | |||
| 75 | 231.90 | |||
| 18/12/2025 | 13:30:58.098 | 53 | 231.95 | |
| 53 | 231.95 | |||
| 53 | 231.95 | |||
| 18/12/2025 | 13:29:35.734 | 9 | 231.95 | |
| 9 | 231.95 | |||
| 9 | 231.95 | |||
| 18/12/2025 | 13:29:14.205 | 54 | 231.95 | |
| 54 | 231.95 | |||
| 54 | 231.95 | |||
| 18/12/2025 | 13:28:54.483 | 2 | 231.75 | |
| 2 | 231.75 | |||
| 2 | 231.75 | |||
| 18/12/2025 | 13:26:13.031 | 1 | 232.00 | |
| 1 | 232.00 | |||
| 1 | 232.00 | |||
| 18/12/2025 | 13:25:46.335 | 14 | 231.95 | |
| 14 | 231.95 | |||
| 14 | 231.95 | |||
| 18/12/2025 | 13:24:44.657 | 1 | 231.85 | |
| 1 | 231.85 | |||
| 1 | 231.85 | |||
| 18/12/2025 | 13:23:41.220 | 2 | 231.85 | |
| 2 | 231.85 | |||
| 2 | 231.85 | |||
| 18/12/2025 | 13:20:30.464 | 2 | 232.05 | |
| 2 | 232.05 | |||
| 2 | 232.05 | |||
| 18/12/2025 | 13:20:09.778 | 75 | 231.90 | |
| 75 | 231.90 | |||
| 75 | 231.90 | |||
| 18/12/2025 | 13:19:46.735 | 41 | 231.95 | |
| 41 | 231.95 | |||
| 41 | 231.95 | |||
| 18/12/2025 | 13:15:43.151 | 5 | 231.85 | |
| 5 | 231.85 | |||
| 5 | 231.85 | |||
| 18/12/2025 | 13:11:35.830 | 1 | 232.05 | |
| 1 | 232.05 | |||
| 1 | 232.05 | |||
| 18/12/2025 | 13:06:37.004 | 7 | 232.05 | |
| 7 | 232.05 | |||
| 7 | 232.05 | |||
| 18/12/2025 | 13:06:24.119 | 1 | 232.05 | |
| 1 | 232.05 | |||
| 1 | 232.05 | |||
| 18/12/2025 | 13:03:46.086 | 6 | 231.85 | |
| 6 | 231.85 | |||
| 6 | 231.85 | |||
| 18/12/2025 | 13:03:41.826 | 23 | 231.85 | |
| 23 | 231.85 | |||
| 23 | 231.85 | |||
| 18/12/2025 | 13:03:35.947 | 157 | 231.90 | |
| 157 | 231.90 | |||
| 157 | 231.90 | |||
| 18/12/2025 | 13:03:23.789 | 5 | 231.85 | |
| 5 | 231.85 | |||
| 5 | 231.85 | |||
| 18/12/2025 | 13:02:03.305 | 50 | 231.80 | |
| 50 | 231.80 | |||
| 50 | 231.80 | |||
| 18/12/2025 | 13:00:42.806 | 11 | 231.75 | |
| 11 | 231.75 | |||
| 11 | 231.75 | |||
| 18/12/2025 | 13:00:10.102 | 200 | 231.80 | |
| 200 | 231.80 | |||
| 200 | 231.80 | |||
| 18/12/2025 | 13:00:00.939 | 300 | 231.75 | |
| 300 | 231.75 | |||
| 300 | 231.75 | |||
| 18/12/2025 | 12:59:43.068 | 20 | 231.70 | |
| 20 | 231.70 | |||
| 20 | 231.70 | |||
| 18/12/2025 | 12:58:31.980 | 1 | 231.70 | |
| 1 | 231.70 | |||
| 1 | 231.70 | |||
| 18/12/2025 | 12:58:28.151 | 100 | 231.70 | |
| 100 | 231.70 | |||
| 100 | 231.70 | |||
| 18/12/2025 | 12:55:14.389 | 5 | 231.60 | |
| 5 | 231.60 | |||
| 5 | 231.60 | |||
| 18/12/2025 | 12:54:04.585 | 4 | 231.65 | |
| 4 | 231.65 | |||
| 4 | 231.65 | |||
| 18/12/2025 | 12:54:04.210 | 6 | 231.75 | |
| 6 | 231.75 | |||
| 6 | 231.75 | |||
| 18/12/2025 | 12:53:43.972 | 60 | 231.65 | |
| 60 | 231.65 | |||
| 60 | 231.65 | |||
| 18/12/2025 | 12:53:14.473 | 11 | 231.75 | |
| 11 | 231.75 | |||
| 11 | 231.75 | |||
| 18/12/2025 | 12:52:04.200 | 1 | 231.75 | |
| 1 | 231.75 | |||
| 1 | 231.75 | |||
| 18/12/2025 | 12:51:48.392 | 1 | 231.70 | |
| 1 | 231.70 | |||
| 1 | 231.70 | |||
| 18/12/2025 | 12:47:53.816 | 7 | 231.70 | |
| 7 | 231.70 | |||
| 7 | 231.70 | |||
| 18/12/2025 | 12:47:48.966 | 15 | 231.70 | |
| 15 | 231.70 | |||
| 15 | 231.70 | |||
| 18/12/2025 | 12:47:27.229 | 10 | 231.70 | |
| 10 | 231.70 | |||
| 10 | 231.70 | |||
| 18/12/2025 | 12:47:01.933 | 6 | 231.70 | |
| 6 | 231.70 | |||
| 6 | 231.70 | |||
| 18/12/2025 | 12:44:23.312 | 1 | 231.70 | |
| 1 | 231.70 | |||
| 1 | 231.70 | |||
| 18/12/2025 | 12:43:23.284 | 2 | 231.70 | |
| 2 | 231.70 | |||
| 2 | 231.70 | |||
| 18/12/2025 | 12:42:12.833 | 18 | 231.70 | |
| 18 | 231.70 | |||
| 18 | 231.70 | |||
| 18/12/2025 | 12:37:00.000 | 500 | 231.75 | |
| 500 | 231.75 | |||
| 500 | 231.75 | |||
| 18/12/2025 | 12:35:52.866 | 1 | 231.70 | |
| 1 | 231.70 | |||
| 1 | 231.70 | |||
| 18/12/2025 | 12:34:50.316 | 3 | 231.75 | |
| 3 | 231.75 | |||
| 3 | 231.75 | |||
| 18/12/2025 | 12:32:47.729 | 3 | 231.75 | |
| 3 | 231.75 | |||
| 3 | 231.75 | |||
| 18/12/2025 | 12:30:20.434 | 25 | 231.70 | |
| 25 | 231.70 | |||
| 25 | 231.70 | |||
| 18/12/2025 | 12:29:57.058 | 1 | 231.75 | |
| 1 | 231.75 | |||
| 1 | 231.75 | |||
| 18/12/2025 | 12:29:11.056 | 5 | 231.75 | |
| 5 | 231.75 | |||
| 5 | 231.75 | |||
| 18/12/2025 | 12:28:50.252 | 200 | 231.70 | |
| 200 | 231.70 | |||
| 200 | 231.70 | |||
| 18/12/2025 | 12:26:36.371 | 1 | 231.75 | |
| 1 | 231.75 | |||
| 1 | 231.75 | |||
| 18/12/2025 | 12:26:07.389 | 1 | 231.65 | |
| 1 | 231.65 | |||
| 1 | 231.65 | |||
| 18/12/2025 | 12:26:05.577 | 1 | 231.75 | |
| 1 | 231.75 | |||
| 1 | 231.75 | |||
| 18/12/2025 | 12:25:33.771 | 1 | 231.70 | |
| 1 | 231.70 | |||
| 1 | 231.70 | |||
| 18/12/2025 | 12:22:58.743 | 3 | 231.75 | |
| 3 | 231.75 | |||
| 3 | 231.75 | |||
| 18/12/2025 | 12:22:33.094 | 20 | 231.75 | |
| 20 | 231.75 | |||
| 20 | 231.75 | |||
| 18/12/2025 | 12:22:24.415 | 1 | 231.90 | |
| 1 | 231.90 | |||
| 1 | 231.90 | |||
| 18/12/2025 | 12:22:15.057 | 100 | 231.75 | |
| 100 | 231.75 | |||
| 100 | 231.75 | |||
| 18/12/2025 | 12:21:45.809 | 2 | 231.90 | |
| 2 | 231.90 | |||
| 2 | 231.90 | |||
| 18/12/2025 | 12:16:02.524 | 11 | 231.75 | |
| 11 | 231.75 | |||
| 11 | 231.75 | |||
| 18/12/2025 | 12:15:19.407 | 1 | 231.90 | |
| 1 | 231.90 | |||
| 1 | 231.90 | |||
| 18/12/2025 | 12:13:24.972 | 1 | 231.85 | |
| 1 | 231.85 | |||
| 1 | 231.85 | |||
| 18/12/2025 | 12:13:08.965 | 160 | 231.75 | |
| 160 | 231.75 | |||
| 160 | 231.75 | |||
| 18/12/2025 | 12:13:01.219 | 87 | 231.70 | |
| 87 | 231.70 | |||
| 87 | 231.70 | |||
| 18/12/2025 | 12:08:06.795 | 1 | 231.55 | |
| 1 | 231.55 | |||
| 1 | 231.55 | |||
| 18/12/2025 | 12:06:38.391 | 27 | 231.55 | |
| 27 | 231.55 | |||
| 27 | 231.55 | |||
| 18/12/2025 | 12:06:29.421 | 150 | 231.65 | |
| 150 | 231.65 | |||
| 150 | 231.65 | |||
| 18/12/2025 | 12:06:23.111 | 24 | 231.55 | |
| 24 | 231.55 | |||
| 24 | 231.55 | |||
| 18/12/2025 | 12:06:19.578 | 4 | 231.65 | |
| 4 | 231.65 | |||
| 4 | 231.65 | |||
| 18/12/2025 | 12:05:07.020 | 5 | 231.50 | |
| 5 | 231.50 | |||
| 5 | 231.50 | |||
| 18/12/2025 | 12:04:37.205 | 15 | 231.65 | |
| 15 | 231.65 | |||
| 15 | 231.65 | |||
| 18/12/2025 | 12:03:31.395 | 4 | 231.60 | |
| 4 | 231.60 | |||
| 4 | 231.60 | |||
| 18/12/2025 | 12:03:23.341 | 50 | 231.55 | |
| 50 | 231.55 | |||
| 50 | 231.55 | |||
| 18/12/2025 | 12:02:09.807 | 20 | 231.55 | |
| 20 | 231.55 | |||
| 20 | 231.55 | |||
| 18/12/2025 | 11:59:24.093 | 4 | 231.55 | |
| 4 | 231.55 | |||
| 4 | 231.55 | |||
| 18/12/2025 | 11:59:15.701 | 50 | 231.55 | |
| 50 | 231.55 | |||
| 50 | 231.55 | |||
| 18/12/2025 | 11:58:04.657 | 3 | 231.55 | |
| 3 | 231.55 | |||
| 3 | 231.55 | |||
| 18/12/2025 | 11:55:51.352 | 5 | 231.55 | |
| 5 | 231.55 | |||
| 5 | 231.55 | |||
| 18/12/2025 | 11:52:29.205 | 15 | 231.60 | |
| 15 | 231.60 | |||
| 15 | 231.60 | |||
| 18/12/2025 | 11:52:11.996 | 45 | 231.60 | |
| 45 | 231.60 | |||
| 45 | 231.60 | |||
| 18/12/2025 | 11:51:32.013 | 3 | 231.55 | |
| 3 | 231.55 | |||
| 3 | 231.55 | |||
| 18/12/2025 | 11:47:52.118 | 5 | 231.65 | |
| 5 | 231.65 | |||
| 5 | 231.65 | |||
| 18/12/2025 | 11:44:45.822 | 4 | 231.60 | |
| 4 | 231.60 | |||
| 4 | 231.60 | |||
| 18/12/2025 | 11:43:40.003 | 4 | 231.60 | |
| 4 | 231.60 | |||
| 4 | 231.60 | |||
| 18/12/2025 | 11:43:36.734 | 14 | 231.60 | |
| 14 | 231.60 | |||
| 14 | 231.60 | |||
| 18/12/2025 | 11:41:05.345 | 5 | 231.85 | |
| 5 | 231.85 | |||
| 5 | 231.85 | |||
| 18/12/2025 | 11:38:54.929 | 20 | 231.70 | |
| 20 | 231.70 | |||
| 20 | 231.70 | |||
| 18/12/2025 | 11:37:48.622 | 1 | 231.90 | |
| 1 | 231.90 | |||
| 1 | 231.90 | |||
| 18/12/2025 | 11:37:39.159 | 1 | 231.70 | |
| 1 | 231.70 | |||
| 1 | 231.70 | |||
| 18/12/2025 | 11:36:18.076 | 90 | 231.80 | |
| 90 | 231.80 | |||
| 90 | 231.80 | |||
| 18/12/2025 | 11:33:43.954 | 1 | 232.00 | |
| 1 | 232.00 | |||
| 1 | 232.00 | |||
| 18/12/2025 | 11:31:58.123 | 1 | 231.80 | |
| 1 | 231.80 | |||
| 1 | 231.80 | |||
| 18/12/2025 | 11:31:26.820 | 1 | 231.95 | |
| 1 | 231.95 | |||
| 1 | 231.95 |
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)
Apps
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 529.00
Ask: 1 530.00
Turnover: 37 103 TEUR -
Nvidia Corp.
Bid: 147.28 / Ask: 147.34
Turnover: 21 250 TEUR -
Siemens Energy AG
Bid: 120.40 / Ask: 120.50
Turnover: 19 637 TEUR -
Micron Technology Inc.
Bid: 220.45 / Ask: 220.80
Turnover: 19 123 TEUR -
Tesla Inc.
Bid: 407.10 / Ask: 407.25
Turnover: 13 408 TEUR
Realtime Quotes
Last Update:
18/12/2025 @ 15:48:03
Last Update:
18/12/2025 @ 15:48:03