Apple Inc.
- Information
- Last
- Buy
- Sell
312
299
231.35
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 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 | |||
| 18/12/2025 | 11:29:13.412 | 1 | 231.75 | |
| 1 | 231.75 | |||
| 1 | 231.75 | |||
| 18/12/2025 | 11:28:34.608 | 1 | 231.90 | |
| 1 | 231.90 | |||
| 1 | 231.90 | |||
| 18/12/2025 | 11:28:17.898 | 1 | 231.75 | |
| 1 | 231.75 | |||
| 1 | 231.75 | |||
| 18/12/2025 | 11:26:57.463 | 24 | 231.75 | |
| 24 | 231.75 | |||
| 24 | 231.75 | |||
| 18/12/2025 | 11:26:03.100 | 1 | 231.95 | |
| 1 | 231.95 | |||
| 1 | 231.95 | |||
| 18/12/2025 | 11:25:54.558 | 1 | 231.95 | |
| 1 | 231.95 | |||
| 1 | 231.95 | |||
| 18/12/2025 | 11:23:32.052 | 56 | 231.85 | |
| 56 | 231.85 | |||
| 56 | 231.85 | |||
| 18/12/2025 | 11:23:31.592 | 23 | 231.80 | |
| 23 | 231.80 | |||
| 23 | 231.80 | |||
| 18/12/2025 | 11:22:40.658 | 9 | 232.00 | |
| 9 | 232.00 | |||
| 9 | 232.00 | |||
| 18/12/2025 | 11:21:43.857 | 20 | 231.85 | |
| 20 | 231.85 | |||
| 20 | 231.85 | |||
| 18/12/2025 | 11:18:54.428 | 10 | 231.85 | |
| 10 | 231.85 | |||
| 10 | 231.85 | |||
| 18/12/2025 | 11:12:23.843 | 1 | 231.80 | |
| 1 | 231.80 | |||
| 1 | 231.80 | |||
| 18/12/2025 | 11:08:38.699 | 10 | 231.95 | |
| 10 | 231.95 | |||
| 10 | 231.95 | |||
| 18/12/2025 | 11:08:36.891 | 1 | 231.95 | |
| 1 | 231.95 | |||
| 1 | 231.95 | |||
| 18/12/2025 | 11:08:10.808 | 2 | 231.80 | |
| 2 | 231.80 | |||
| 2 | 231.80 | |||
| 18/12/2025 | 11:07:09.587 | 65 | 231.80 | |
| 65 | 231.80 | |||
| 65 | 231.80 | |||
| 18/12/2025 | 11:06:57.907 | 1 | 231.80 | |
| 1 | 231.80 | |||
| 1 | 231.80 | |||
| 18/12/2025 | 11:05:01.003 | 1 | 231.95 | |
| 1 | 231.95 | |||
| 1 | 231.95 | |||
| 18/12/2025 | 11:04:17.562 | 2 | 231.75 | |
| 2 | 231.75 | |||
| 2 | 231.75 | |||
| 18/12/2025 | 11:03:17.061 | 20 | 231.85 | |
| 20 | 231.85 | |||
| 20 | 231.85 | |||
| 18/12/2025 | 11:00:24.554 | 18 | 231.80 | |
| 18 | 231.80 | |||
| 18 | 231.80 | |||
| 18/12/2025 | 10:55:37.529 | 1 | 231.70 | |
| 1 | 231.70 | |||
| 1 | 231.70 | |||
| 18/12/2025 | 10:53:02.063 | 20 | 231.70 | |
| 20 | 231.70 | |||
| 20 | 231.70 | |||
| 18/12/2025 | 10:52:45.358 | 5 | 231.75 | |
| 5 | 231.75 | |||
| 5 | 231.75 | |||
| 18/12/2025 | 10:51:04.000 | 27 | 231.70 | |
| 27 | 231.70 | |||
| 27 | 231.70 | |||
| 18/12/2025 | 10:50:43.817 | 1 | 231.90 | |
| 1 | 231.90 | |||
| 1 | 231.90 | |||
| 18/12/2025 | 10:50:40.304 | 8 | 231.70 | |
| 8 | 231.70 | |||
| 8 | 231.70 | |||
| 18/12/2025 | 10:50:04.958 | 5 | 231.90 | |
| 5 | 231.90 | |||
| 5 | 231.90 | |||
| 18/12/2025 | 10:49:43.109 | 1 | 231.70 | |
| 1 | 231.70 | |||
| 1 | 231.70 | |||
| 18/12/2025 | 10:48:37.003 | 5 | 232.00 | |
| 5 | 232.00 | |||
| 5 | 232.00 | |||
| 18/12/2025 | 10:48:14.812 | 1 | 232.00 | |
| 1 | 232.00 | |||
| 1 | 232.00 | |||
| 18/12/2025 | 10:46:50.013 | 11 | 231.85 | |
| 11 | 231.85 | |||
| 11 | 231.85 | |||
| 18/12/2025 | 10:45:39.037 | 20 | 231.75 | |
| 20 | 231.75 | |||
| 20 | 231.75 | |||
| 18/12/2025 | 10:44:09.496 | 2 | 231.90 | |
| 2 | 231.90 | |||
| 2 | 231.90 | |||
| 18/12/2025 | 10:42:37.957 | 1 | 232.00 | |
| 1 | 232.00 | |||
| 1 | 232.00 | |||
| 18/12/2025 | 10:41:17.432 | 6 | 231.70 | |
| 6 | 231.70 | |||
| 6 | 231.70 | |||
| 18/12/2025 | 10:41:16.031 | 1 | 232.00 | |
| 1 | 232.00 | |||
| 1 | 232.00 | |||
| 18/12/2025 | 10:37:35.592 | 1 | 231.65 | |
| 1 | 231.65 | |||
| 1 | 231.65 | |||
| 18/12/2025 | 10:36:02.843 | 13 | 231.65 | |
| 13 | 231.65 | |||
| 13 | 231.65 | |||
| 18/12/2025 | 10:32:55.577 | 100 | 231.65 | |
| 100 | 231.65 | |||
| 100 | 231.65 | |||
| 18/12/2025 | 10:32:55.218 | 1 | 231.65 | |
| 1 | 231.65 | |||
| 1 | 231.65 | |||
| 18/12/2025 | 10:32:13.962 | 150 | 231.65 | |
| 150 | 231.65 | |||
| 150 | 231.65 | |||
| 18/12/2025 | 10:31:32.267 | 220 | 231.70 | |
| 220 | 231.70 | |||
| 220 | 231.70 | |||
| 18/12/2025 | 10:31:09.923 | 100 | 231.60 | |
| 100 | 231.60 | |||
| 100 | 231.60 | |||
| 18/12/2025 | 10:30:29.669 | 100 | 231.60 | |
| 100 | 231.60 | |||
| 100 | 231.60 | |||
| 18/12/2025 | 10:30:02.220 | 12 | 231.90 | |
| 12 | 231.90 | |||
| 12 | 231.90 | |||
| 18/12/2025 | 10:29:49.055 | 100 | 231.75 | |
| 100 | 231.75 | |||
| 100 | 231.75 | |||
| 18/12/2025 | 10:29:33.920 | 5 | 231.75 | |
| 5 | 231.75 | |||
| 5 | 231.75 | |||
| 18/12/2025 | 10:27:29.632 | 22 | 231.60 | |
| 22 | 231.60 | |||
| 22 | 231.60 | |||
| 18/12/2025 | 10:25:24.804 | 14 | 231.75 | |
| 14 | 231.75 | |||
| 14 | 231.75 | |||
| 18/12/2025 | 10:25:05.206 | 200 | 231.80 | |
| 200 | 231.80 | |||
| 200 | 231.80 | |||
| 18/12/2025 | 10:25:05.137 | 4 | 231.55 | |
| 4 | 231.55 | |||
| 4 | 231.55 | |||
| 18/12/2025 | 10:24:44.550 | 300 | 231.75 | |
| 300 | 231.75 | |||
| 300 | 231.75 | |||
| 18/12/2025 | 10:21:29.448 | 6 | 232.00 | |
| 6 | 232.00 | |||
| 6 | 232.00 | |||
| 18/12/2025 | 10:21:26.356 | 60 | 231.95 | |
| 60 | 231.95 | |||
| 60 | 231.95 | |||
| 18/12/2025 | 10:20:54.146 | 150 | 231.80 | |
| 150 | 231.80 | |||
| 150 | 231.80 | |||
| 18/12/2025 | 10:18:39.098 | 7 | 231.90 | |
| 7 | 231.90 | |||
| 7 | 231.90 | |||
| 18/12/2025 | 10:17:46.680 | 1 | 231.90 | |
| 1 | 231.90 | |||
| 1 | 231.90 | |||
| 18/12/2025 | 10:15:34.542 | 190 | 231.75 | |
| 190 | 231.75 | |||
| 190 | 231.75 | |||
| 18/12/2025 | 10:13:04.552 | 2 | 231.70 | |
| 2 | 231.70 | |||
| 2 | 231.70 | |||
| 18/12/2025 | 10:12:53.956 | 55 | 231.70 | |
| 55 | 231.70 | |||
| 55 | 231.70 | |||
| 18/12/2025 | 10:11:58.159 | 2 | 231.70 | |
| 2 | 231.70 | |||
| 2 | 231.70 | |||
| 18/12/2025 | 10:11:04.771 | 1 | 231.90 | |
| 1 | 231.90 | |||
| 1 | 231.90 | |||
| 18/12/2025 | 10:10:49.978 | 1 | 231.65 | |
| 1 | 231.65 | |||
| 1 | 231.65 | |||
| 18/12/2025 | 10:08:38.826 | 10 | 231.65 | |
| 10 | 231.65 | |||
| 10 | 231.65 | |||
| 18/12/2025 | 10:05:31.659 | 26 | 231.75 | |
| 26 | 231.75 | |||
| 26 | 231.75 | |||
| 18/12/2025 | 10:05:28.450 | 5 | 231.70 | |
| 5 | 231.70 | |||
| 5 | 231.70 | |||
| 18/12/2025 | 10:04:11.171 | 15 | 231.50 | |
| 15 | 231.50 | |||
| 15 | 231.50 | |||
| 18/12/2025 | 10:03:58.859 | 3 | 231.50 | |
| 3 | 231.50 | |||
| 3 | 231.50 | |||
| 18/12/2025 | 10:03:25.745 | 1 | 231.85 | |
| 1 | 231.85 | |||
| 1 | 231.85 | |||
| 18/12/2025 | 10:02:47.191 | 1 | 231.55 | |
| 1 | 231.55 | |||
| 1 | 231.55 | |||
| 18/12/2025 | 10:02:46.984 | 1 | 231.85 | |
| 1 | 231.85 | |||
| 1 | 231.85 | |||
| 18/12/2025 | 10:01:56.357 | 20 | 231.65 | |
| 20 | 231.65 | |||
| 20 | 231.65 | |||
| 18/12/2025 | 10:01:33.649 | 20 | 231.55 | |
| 20 | 231.55 | |||
| 20 | 231.55 | |||
| 18/12/2025 | 10:00:51.205 | 1 | 231.70 | |
| 1 | 231.70 | |||
| 1 | 231.70 | |||
| 18/12/2025 | 09:59:26.475 | 3 | 231.35 | |
| 3 | 231.35 | |||
| 3 | 231.35 | |||
| 18/12/2025 | 09:57:34.125 | 23 | 231.35 | |
| 23 | 231.35 | |||
| 23 | 231.35 | |||
| 18/12/2025 | 09:57:15.155 | 10 | 231.75 | |
| 10 | 231.75 | |||
| 10 | 231.75 | |||
| 18/12/2025 | 09:55:00.772 | 1 | 231.35 | |
| 1 | 231.35 | |||
| 1 | 231.35 | |||
| 18/12/2025 | 09:53:33.584 | 1 | 231.75 | |
| 1 | 231.75 | |||
| 1 | 231.75 | |||
| 18/12/2025 | 09:52:42.204 | 120 | 231.40 | |
| 120 | 231.40 | |||
| 120 | 231.40 | |||
| 18/12/2025 | 09:52:08.977 | 35 | 231.40 | |
| 35 | 231.40 | |||
| 35 | 231.40 | |||
| 18/12/2025 | 09:50:06.028 | 50 | 231.75 | |
| 50 | 231.75 | |||
| 50 | 231.75 | |||
| 18/12/2025 | 09:49:34.672 | 1 | 231.75 | |
| 1 | 231.75 | |||
| 1 | 231.75 | |||
| 18/12/2025 | 09:49:14.028 | 1 | 231.50 | |
| 1 | 231.50 | |||
| 1 | 231.50 | |||
| 18/12/2025 | 09:46:32.712 | 36 | 231.35 | |
| 36 | 231.35 | |||
| 36 | 231.35 | |||
| 18/12/2025 | 09:45:32.619 | 1 | 231.35 | |
| 1 | 231.35 | |||
| 1 | 231.35 | |||
| 18/12/2025 | 09:44:15.603 | 10 | 231.75 | |
| 10 | 231.75 | |||
| 10 | 231.75 | |||
| 18/12/2025 | 09:43:20.914 | 500 | 231.65 | |
| 500 | 231.65 | |||
| 500 | 231.65 | |||
| 18/12/2025 | 09:40:55.760 | 500 | 231.15 | |
| 500 | 231.15 | |||
| 500 | 231.15 | |||
| 18/12/2025 | 09:40:44.703 | 60 | 231.60 | |
| 5 | 231.60 | |||
| 55 | 231.60 | |||
| 60 | 231.60 | |||
| 18/12/2025 | 09:39:01.933 | 60 | 231.20 | |
| 60 | 231.20 | |||
| 60 | 231.20 | |||
| 18/12/2025 | 09:35:53.461 | 1 | 231.75 | |
| 1 | 231.75 | |||
| 1 | 231.75 | |||
| 18/12/2025 | 09:34:52.758 | 10 | 231.30 | |
| 10 | 231.30 | |||
| 10 | 231.30 | |||
| 18/12/2025 | 09:32:54.182 | 40 | 231.15 | |
| 40 | 231.15 | |||
| 40 | 231.15 | |||
| 18/12/2025 | 09:32:48.634 | 1 | 231.35 | |
| 1 | 231.35 | |||
| 1 | 231.35 | |||
| 18/12/2025 | 09:29:11.720 | 5 | 231.35 | |
| 5 | 231.35 | |||
| 5 | 231.35 | |||
| 18/12/2025 | 09:28:50.106 | 1 | 231.15 | |
| 1 | 231.15 | |||
| 1 | 231.15 | |||
| 18/12/2025 | 09:26:34.930 | 19 | 231.45 | |
| 19 | 231.45 | |||
| 19 | 231.45 | |||
| 18/12/2025 | 09:26:33.464 | 6 | 231.15 | |
| 6 | 231.15 | |||
| 6 | 231.15 | |||
| 18/12/2025 | 09:25:57.544 | 250 | 231.20 | |
| 250 | 231.20 | |||
| 250 | 231.20 | |||
| 18/12/2025 | 09:25:52.656 | 119 | 231.25 | |
| 119 | 231.25 | |||
| 100 | 231.25 | |||
| 19 | 231.25 | |||
| 18/12/2025 | 09:25:01.524 | 500 | 231.35 | |
| 500 | 231.35 | |||
| 500 | 231.35 | |||
| 18/12/2025 | 09:23:15.272 | 20 | 231.35 | |
| 20 | 231.35 | |||
| 20 | 231.35 | |||
| 18/12/2025 | 09:23:10.268 | 40 | 231.60 | |
| 40 | 231.60 | |||
| 40 | 231.60 | |||
| 18/12/2025 | 09:21:42.072 | 35 | 231.35 | |
| 35 | 231.35 | |||
| 35 | 231.35 | |||
| 18/12/2025 | 09:21:07.874 | 40 | 231.30 | |
| 40 | 231.30 | |||
| 40 | 231.30 | |||
| 18/12/2025 | 09:20:53.304 | 10 | 231.30 | |
| 10 | 231.30 | |||
| 10 | 231.30 | |||
| 18/12/2025 | 09:18:23.646 | 7 | 231.60 | |
| 7 | 231.60 | |||
| 7 | 231.60 | |||
| 18/12/2025 | 09:16:07.262 | 58 | 231.25 | |
| 58 | 231.25 | |||
| 58 | 231.25 | |||
| 18/12/2025 | 09:14:42.964 | 1 | 231.35 | |
| 1 | 231.35 | |||
| 1 | 231.35 | |||
| 18/12/2025 | 09:13:09.233 | 2 | 231.40 | |
| 2 | 231.40 | |||
| 2 | 231.40 | |||
| 18/12/2025 | 09:11:07.072 | 18 | 231.40 | |
| 18 | 231.40 | |||
| 18 | 231.40 | |||
| 18/12/2025 | 09:10:56.765 | 1 | 231.75 | |
| 1 | 231.75 | |||
| 1 | 231.75 | |||
| 18/12/2025 | 09:10:45.453 | 300 | 231.40 | |
| 300 | 231.40 | |||
| 300 | 231.40 | |||
| 18/12/2025 | 09:07:58.244 | 3 | 231.50 | |
| 3 | 231.50 | |||
| 3 | 231.50 | |||
| 18/12/2025 | 09:07:25.833 | 1 | 231.75 | |
| 1 | 231.75 | |||
| 1 | 231.75 | |||
| 18/12/2025 | 09:06:50.938 | 300 | 231.75 | |
| 1 | 231.75 | |||
| 299 | 231.75 | |||
| 300 | 231.75 | |||
| 18/12/2025 | 09:05:52.178 | 2 | 231.35 | |
| 2 | 231.35 | |||
| 2 | 231.35 | |||
| 18/12/2025 | 09:05:23.111 | 5 | 231.70 | |
| 5 | 231.70 | |||
| 5 | 231.70 | |||
| 18/12/2025 | 09:02:03.710 | 10 | 231.75 | |
| 10 | 231.75 | |||
| 10 | 231.75 | |||
| 18/12/2025 | 08:56:00.312 | 1 | 231.75 | |
| 1 | 231.75 | |||
| 1 | 231.75 | |||
| 18/12/2025 | 08:52:36.304 | 40 | 231.25 | |
| 40 | 231.25 | |||
| 40 | 231.25 | |||
| 18/12/2025 | 08:52:18.406 | 250 | 231.25 | |
| 250 | 231.25 | |||
| 250 | 231.25 | |||
| 18/12/2025 | 08:50:11.776 | 3 | 231.25 | |
| 3 | 231.25 | |||
| 3 | 231.25 | |||
| 18/12/2025 | 08:47:38.039 | 5 | 231.25 | |
| 5 | 231.25 | |||
| 5 | 231.25 | |||
| 18/12/2025 | 08:43:46.483 | 5 | 231.25 | |
| 5 | 231.25 | |||
| 5 | 231.25 | |||
| 18/12/2025 | 08:42:31.811 | 10 | 231.25 | |
| 10 | 231.25 | |||
| 10 | 231.25 | |||
| 18/12/2025 | 08:42:31.332 | 6 | 231.25 | |
| 6 | 231.25 | |||
| 6 | 231.25 | |||
| 18/12/2025 | 08:41:22.080 | 15 | 231.25 | |
| 15 | 231.25 | |||
| 15 | 231.25 | |||
| 18/12/2025 | 08:33:08.142 | 5 | 231.25 | |
| 5 | 231.25 | |||
| 5 | 231.25 | |||
| 18/12/2025 | 08:31:07.365 | 6 | 231.25 | |
| 6 | 231.25 | |||
| 6 | 231.25 | |||
| 18/12/2025 | 08:29:27.376 | 10 | 231.25 | |
| 10 | 231.25 | |||
| 10 | 231.25 | |||
| 18/12/2025 | 08:26:20.225 | 10 | 231.50 | |
| 10 | 231.50 | |||
| 10 | 231.50 | |||
| 18/12/2025 | 08:26:16.186 | 10 | 231.50 | |
| 10 | 231.50 | |||
| 10 | 231.50 | |||
| 18/12/2025 | 08:26:14.240 | 200 | 231.40 | |
| 200 | 231.40 | |||
| 200 | 231.40 | |||
| 18/12/2025 | 08:26:01.267 | 4 | 231.35 | |
| 4 | 231.35 | |||
| 4 | 231.35 | |||
| 18/12/2025 | 08:25:55.629 | 250 | 231.35 | |
| 250 | 231.35 | |||
| 250 | 231.35 | |||
| 18/12/2025 | 08:24:52.035 | 11 | 231.35 | |
| 11 | 231.35 | |||
| 11 | 231.35 | |||
| 18/12/2025 | 08:23:54.293 | 2 | 231.15 | |
| 2 | 231.15 | |||
| 2 | 231.15 | |||
| 18/12/2025 | 08:23:12.854 | 3 | 231.35 | |
| 3 | 231.35 | |||
| 3 | 231.35 | |||
| 18/12/2025 | 08:23:10.596 | 1 | 231.15 | |
| 1 | 231.15 | |||
| 1 | 231.15 | |||
| 18/12/2025 | 08:22:55.781 | 4 | 231.35 | |
| 4 | 231.35 | |||
| 4 | 231.35 | |||
| 18/12/2025 | 08:21:33.030 | 170 | 231.15 | |
| 170 | 231.15 | |||
| 170 | 231.15 | |||
| 18/12/2025 | 08:21:18.826 | 2 | 231.15 | |
| 2 | 231.15 | |||
| 2 | 231.15 | |||
| 18/12/2025 | 08:19:59.467 | 4 | 231.15 | |
| 4 | 231.15 | |||
| 4 | 231.15 | |||
| 18/12/2025 | 08:17:51.640 | 20 | 231.15 | |
| 20 | 231.15 | |||
| 20 | 231.15 | |||
| 18/12/2025 | 08:15:50.676 | 2 | 231.15 | |
| 2 | 231.15 | |||
| 2 | 231.15 | |||
| 18/12/2025 | 08:14:17.758 | 90 | 231.35 | |
| 90 | 231.35 | |||
| 90 | 231.35 | |||
| 18/12/2025 | 08:12:20.922 | 120 | 231.35 | |
| 120 | 231.35 | |||
| 120 | 231.35 | |||
| 18/12/2025 | 08:12:20.416 | 48 | 231.35 | |
| 48 | 231.35 | |||
| 48 | 231.35 | |||
| 18/12/2025 | 08:12:09.615 | 2 | 231.35 | |
| 2 | 231.35 | |||
| 2 | 231.35 | |||
| 18/12/2025 | 08:11:45.588 | 25 | 231.15 | |
| 25 | 231.15 | |||
| 25 | 231.15 | |||
| 18/12/2025 | 08:11:32.876 | 38 | 231.35 | |
| 38 | 231.35 | |||
| 38 | 231.35 | |||
| 18/12/2025 | 08:06:18.619 | 1 | 231.35 | |
| 1 | 231.35 | |||
| 1 | 231.35 | |||
| 18/12/2025 | 08:06:14.300 | 1 | 231.35 | |
| 1 | 231.35 | |||
| 1 | 231.35 | |||
| 18/12/2025 | 08:06:08.368 | 1 | 231.15 | |
| 1 | 231.15 | |||
| 1 | 231.15 | |||
| 18/12/2025 | 08:04:17.000 | 3 | 231.15 | |
| 3 | 231.15 | |||
| 3 | 231.15 | |||
| 18/12/2025 | 08:02:13.184 | 30 | 231.35 | |
| 30 | 231.35 | |||
| 30 | 231.35 | |||
| 18/12/2025 | 08:02:12.579 | 38 | 231.35 | |
| 38 | 231.35 | |||
| 38 | 231.35 | |||
| 18/12/2025 | 08:02:11.975 | 12 | 231.35 | |
| 12 | 231.35 | |||
| 12 | 231.35 | |||
| 18/12/2025 | 08:01:26.527 | 300 | 231.35 | |
| 300 | 231.35 | |||
| 300 | 231.35 | |||
| 18/12/2025 | 08:00:55.216 | 20 | 231.35 | |
| 20 | 231.35 | |||
| 20 | 231.35 | |||
| 18/12/2025 | 08:00:04.238 | 7 | 231.35 | |
| 7 | 231.35 | |||
| 7 | 231.35 | |||
| 18/12/2025 | 08:00:01.834 | 5 | 231.15 | |
| 5 | 231.15 | |||
| 5 | 231.15 | |||
| 18/12/2025 | 07:59:32.586 | 3 | 231.15 | |
| 3 | 231.15 | |||
| 3 | 231.15 | |||
| 18/12/2025 | 07:37:59.049 | 21 | 231.35 | |
| 21 | 231.35 | |||
| 21 | 231.35 | |||
| 18/12/2025 | 07:32:46.303 | 20 | 231.25 | |
| 20 | 231.25 | |||
| 20 | 231.25 | |||
| 18/12/2025 | 07:32:35.047 | 60 | 231.30 | |
| 60 | 231.30 | |||
| 60 | 231.30 | |||
| 18/12/2025 | 07:32:16.943 | 377 | 231.25 | |
| 3 | 231.25 | |||
| 3 | 231.25 | |||
| 75 | 231.25 | |||
| 180 | 231.25 | |||
| 1 | 231.25 | |||
| 14 | 231.25 | |||
| 2 | 231.25 | |||
| 4 | 231.25 | |||
| 70 | 231.25 | |||
| 7 | 231.25 | |||
| 20 | 231.25 | |||
| 370 | 231.25 | |||
| 5 | 231.25 |
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: 1 518.50
Ask: 1 519.50
Turnover: 32 658 TEUR -
Micron Technology Inc.
Bid: 217.70 / Ask: 217.95
Turnover: 15 498 TEUR -
Nvidia Corp.
Bid: 147.30 / Ask: 147.34
Turnover: 14 959 TEUR -
Siemens Energy AG
Bid: 118.45 / Ask: 118.55
Turnover: 13 451 TEUR -
Tesla Inc.
Bid: 404.25 / Ask: 404.45
Turnover: 10 811 TEUR
Realtime Quotes
Last Update:
18/12/2025 @ 14:19:15
Last Update:
18/12/2025 @ 14:19:15