Tradegate Exchange

Apple Inc.

545

489

188.18

Date	Time	Volume	Order Volume	Price
14/05/2025	11:34:48.219	55		188.18
			55	188.18
			55	188.18
14/05/2025	11:34:10.283	11		188.40
			11	188.40
			11	188.40
14/05/2025	11:33:05.976	1		188.36
			1	188.36
			1	188.36
14/05/2025	11:32:26.202	1		188.40
			1	188.40
			1	188.40
14/05/2025	11:31:17.450	3		188.34
			3	188.34
			3	188.34
14/05/2025	11:30:47.052	1		188.36
			1	188.36
			1	188.36
14/05/2025	11:30:43.272	10		188.28
			10	188.28
			10	188.28
14/05/2025	11:29:45.435	135		188.40
			135	188.40
			135	188.40
14/05/2025	11:29:27.612	10		188.36
			10	188.36
			10	188.36
14/05/2025	11:29:19.495	3		188.30
			3	188.30
			3	188.30
14/05/2025	11:28:25.867	1		188.32
			1	188.32
			1	188.32
14/05/2025	11:26:35.254	1		188.28
			1	188.28
			1	188.28
14/05/2025	11:26:22.839	50		188.26
			50	188.26
			50	188.26
14/05/2025	11:26:17.361	2		188.30
			2	188.30
			2	188.30
14/05/2025	11:26:07.862	2		188.32
			2	188.32
			2	188.32
14/05/2025	11:25:15.935	20		188.28
			20	188.28
			20	188.28
14/05/2025	11:22:44.528	2		188.18
			2	188.18
			2	188.18
14/05/2025	11:22:31.539	11		188.22
			11	188.22
			11	188.22
14/05/2025	11:22:28.325	16		188.20
			16	188.20
			16	188.20
14/05/2025	11:20:20.621	1		188.12
			1	188.12
			1	188.12
14/05/2025	11:20:09.440	10		188.22
			10	188.22
			10	188.22
14/05/2025	11:19:34.650	2		188.18
			2	188.18
			2	188.18
14/05/2025	11:18:47.833	6		188.30
			6	188.30
			6	188.30
14/05/2025	11:18:24.592	425		188.20
			425	188.20
			425	188.20
14/05/2025	11:17:52.454	500		188.14
			500	188.14
			500	188.14
14/05/2025	11:17:31.461	10		188.22
			10	188.22
			10	188.22
14/05/2025	11:17:04.738	1		188.12
			1	188.12
			1	188.12
14/05/2025	11:16:35.380	10		188.08
			10	188.08
			10	188.08
14/05/2025	11:16:20.213	60		188.08
			60	188.08
			60	188.08
14/05/2025	11:15:39.249	16		188.10
			16	188.10
			16	188.10
14/05/2025	11:15:25.460	100		188.10
			100	188.10
			100	188.10
14/05/2025	11:12:36.146	25		188.34
			25	188.34
			25	188.34
14/05/2025	11:12:24.043	2		188.24
			2	188.24
			2	188.24
14/05/2025	11:12:05.671	2		188.36
			2	188.36
			2	188.36
14/05/2025	11:11:43.752	70		188.38
			70	188.38
			70	188.38
14/05/2025	11:09:41.318	54		188.32
			54	188.32
			54	188.32
14/05/2025	11:08:43.342	15		188.34
			15	188.34
			15	188.34
14/05/2025	11:08:23.909	1		188.22
			1	188.22
			1	188.22
14/05/2025	11:08:21.979	2		188.26
			2	188.26
			2	188.26
14/05/2025	11:08:06.742	20		188.32
			20	188.32
			20	188.32
14/05/2025	11:07:57.783	10		188.44
			10	188.44
			10	188.44
14/05/2025	11:07:40.149	35		188.34
			35	188.34
			35	188.34
14/05/2025	11:06:33.015	2		188.38
			2	188.38
			2	188.38
14/05/2025	11:05:58.345	2		188.40
			2	188.40
			2	188.40
14/05/2025	11:05:28.927	35		188.22
			35	188.22
			35	188.22
14/05/2025	11:04:31.111	11		188.50
			11	188.50
			11	188.50
14/05/2025	11:03:55.930	2		188.66
			2	188.66
			2	188.66
14/05/2025	11:03:17.296	1		188.64
			1	188.64
			1	188.64
14/05/2025	11:03:12.314	1		188.66
			1	188.66
			1	188.66
14/05/2025	11:02:34.455	1		188.46
			1	188.46
			1	188.46
14/05/2025	11:02:34.140	260		188.64
			260	188.64
			260	188.64
14/05/2025	11:02:14.216	55		188.52
			55	188.52
			55	188.52
14/05/2025	11:01:09.453	1		188.60
			1	188.60
			1	188.60
14/05/2025	11:00:56.941	6		188.68
			6	188.68
			6	188.68
14/05/2025	10:59:40.931	100		188.52
			100	188.52
			100	188.52
14/05/2025	10:58:32.782	3		188.68
			3	188.68
			3	188.68
14/05/2025	10:57:39.805	1		188.50
			1	188.50
			1	188.50
14/05/2025	10:57:22.250	51		188.54
			51	188.54
			51	188.54
14/05/2025	10:55:39.698	26		188.60
			26	188.60
			26	188.60
14/05/2025	10:54:51.781	18		188.60
			18	188.60
			18	188.60
14/05/2025	10:54:23.874	50		188.62
			50	188.62
			50	188.62
14/05/2025	10:53:14.963	16		188.62
			16	188.62
			16	188.62
14/05/2025	10:53:12.682	8		188.50
			8	188.50
			8	188.50
14/05/2025	10:52:34.340	23		188.54
			3	188.54
			20	188.54
			23	188.54
14/05/2025	10:51:08.306	20		188.68
			20	188.68
			20	188.68
14/05/2025	10:50:36.586	180		188.64
			180	188.64
			180	188.64
14/05/2025	10:49:28.447	210		188.46
			210	188.46
			210	188.46
14/05/2025	10:47:51.032	20		188.44
			20	188.44
			20	188.44
14/05/2025	10:47:35.792	3		188.42
			3	188.42
			3	188.42
14/05/2025	10:47:22.007	22		188.56
			22	188.56
			22	188.56
14/05/2025	10:47:03.585	1		188.58
			1	188.58
			1	188.58
14/05/2025	10:46:42.855	4		188.60
			4	188.60
			4	188.60
14/05/2025	10:46:31.786	6		188.60
			6	188.60
			6	188.60
14/05/2025	10:46:17.728	10		188.62
			10	188.62
			10	188.62
14/05/2025	10:46:14.806	200		188.64
			200	188.64
			200	188.64
14/05/2025	10:45:25.597	1		188.70
			1	188.70
			1	188.70
14/05/2025	10:45:22.692	1		188.70
			1	188.70
			1	188.70
14/05/2025	10:45:18.523	2		188.68
			2	188.68
			2	188.68
14/05/2025	10:44:52.359	20		188.70
			20	188.70
			20	188.70
14/05/2025	10:44:01.040	14		188.60
			14	188.60
			14	188.60
14/05/2025	10:43:35.609	6		188.72
			6	188.72
			6	188.72
14/05/2025	10:43:26.397	1		188.74
			1	188.74
			1	188.74
14/05/2025	10:43:18.493	1		188.62
			1	188.62
			1	188.62
14/05/2025	10:42:23.394	3		188.50
			3	188.50
			3	188.50
14/05/2025	10:42:15.680	3		188.64
			3	188.64
			3	188.64
14/05/2025	10:42:14.945	1		188.64
			1	188.64
			1	188.64
14/05/2025	10:41:51.670	50		188.46
			50	188.46
			50	188.46
14/05/2025	10:41:34.011	3		188.56
			3	188.56
			3	188.56
14/05/2025	10:40:31.754	150		188.62
			150	188.62
			150	188.62
14/05/2025	10:39:51.931	1		188.52
			1	188.52
			1	188.52
14/05/2025	10:39:27.843	5		188.60
			5	188.60
			5	188.60
14/05/2025	10:38:48.921	50		188.46
			50	188.46
			48	188.46
			2	188.46
14/05/2025	10:37:48.198	30		188.68
			30	188.68
			30	188.68
14/05/2025	10:37:31.428	12		188.66
			12	188.66
			12	188.66
14/05/2025	10:37:07.357	50		188.68
			50	188.68
			50	188.68
14/05/2025	10:36:56.385	14		188.54
			14	188.54
			14	188.54
14/05/2025	10:36:55.909	3		188.68
			3	188.68
			3	188.68
14/05/2025	10:36:41.923	11		188.54
			11	188.54
			11	188.54
14/05/2025	10:36:31.815	52		188.70
			52	188.70
			52	188.70
14/05/2025	10:36:14.772	1		188.72
			1	188.72
			1	188.72
14/05/2025	10:36:05.318	1		188.58
			1	188.58
			1	188.58
14/05/2025	10:35:58.377	1		188.60
			1	188.60
			1	188.60
14/05/2025	10:35:48.429	25		188.48
			25	188.48
			25	188.48
14/05/2025	10:35:30.942	19		188.42
			19	188.42
			19	188.42
14/05/2025	10:35:03.432	300		188.60
			300	188.60
			300	188.60
14/05/2025	10:34:55.501	1		188.62
			1	188.62
			1	188.62
14/05/2025	10:34:45.468	14		188.50
			14	188.50
			14	188.50
14/05/2025	10:34:17.435	1		188.58
			1	188.58
			1	188.58
14/05/2025	10:34:13.430	1		188.58
			1	188.58
			1	188.58
14/05/2025	10:33:23.121	1		188.60
			1	188.60
			1	188.60
14/05/2025	10:33:18.911	1		188.60
			1	188.60
			1	188.60
14/05/2025	10:33:10.028	1		188.42
			1	188.42
			1	188.42
14/05/2025	10:32:05.314	2		188.46
			2	188.46
			2	188.46
14/05/2025	10:31:29.286	38		188.50
			38	188.50
			38	188.50
14/05/2025	10:30:39.083	3		188.50
			3	188.50
			3	188.50
14/05/2025	10:30:13.929	6		188.54
			6	188.54
			6	188.54
14/05/2025	10:29:17.712	18		188.50
			18	188.50
			18	188.50
14/05/2025	10:29:05.611	2		188.54
			2	188.54
			2	188.54
14/05/2025	10:28:51.756	30		188.48
			30	188.48
			30	188.48
14/05/2025	10:28:29.328	50		188.50
			50	188.50
			50	188.50
14/05/2025	10:28:21.482	2		188.50
			2	188.50
			2	188.50
14/05/2025	10:26:28.828	3		188.46
			3	188.46
			3	188.46
14/05/2025	10:26:27.480	200		188.36
			200	188.36
			200	188.36
14/05/2025	10:25:19.255	220		188.40
			220	188.40
			220	188.40
14/05/2025	10:24:58.970	32		188.42
			32	188.42
			32	188.42
14/05/2025	10:24:00.121	45		188.52
			45	188.52
			45	188.52
14/05/2025	10:22:52.285	6		188.62
			6	188.62
			6	188.62
14/05/2025	10:22:26.405	33		188.60
			33	188.60
			33	188.60
14/05/2025	10:21:53.393	4		188.66
			4	188.66
			4	188.66
14/05/2025	10:21:52.485	52		188.66
			52	188.66
			52	188.66
14/05/2025	10:20:08.332	1		188.78
			1	188.78
			1	188.78
14/05/2025	10:20:06.024	3		188.68
			3	188.68
			3	188.68
14/05/2025	10:19:47.607	1		188.70
			1	188.70
			1	188.70
14/05/2025	10:19:41.125	50		188.58
			50	188.58
			50	188.58
14/05/2025	10:18:11.574	1		188.80
			1	188.80
			1	188.80
14/05/2025	10:15:58.387	2		188.88
			2	188.88
			2	188.88
14/05/2025	10:15:53.389	28		188.78
			28	188.78
			28	188.78
14/05/2025	10:15:27.683	6		188.94
			6	188.94
			6	188.94
14/05/2025	10:15:22.294	16		188.92
			16	188.92
			16	188.92
14/05/2025	10:15:14.509	2		188.86
			2	188.86
			2	188.86
14/05/2025	10:15:10.968	3		188.84
			3	188.84
			3	188.84
14/05/2025	10:15:02.793	1		188.96
			1	188.96
			1	188.96
14/05/2025	10:14:03.182	30		188.90
			30	188.90
			30	188.90
14/05/2025	10:13:54.530	10		188.76
			10	188.76
			10	188.76
14/05/2025	10:13:40.839	16		188.88
			16	188.88
			16	188.88
14/05/2025	10:13:15.774	2		188.92
			2	188.92
			2	188.92
14/05/2025	10:13:15.098	30		188.82
			30	188.82
			30	188.82
14/05/2025	10:12:04.835	1		188.70
			1	188.70
			1	188.70
14/05/2025	10:11:03.916	19		188.50
			19	188.50
			19	188.50
14/05/2025	10:10:23.475	10		188.38
			10	188.38
			10	188.38
14/05/2025	10:09:55.532	6		188.42
			6	188.42
			6	188.42
14/05/2025	10:09:52.898	18		188.54
			18	188.54
			18	188.54
14/05/2025	10:09:10.094	551		188.60
			551	188.60
			550	188.60
			1	188.60
14/05/2025	10:07:48.261	14		188.70
			14	188.70
			14	188.70
14/05/2025	10:06:33.643	3		188.80
			3	188.80
			3	188.80
14/05/2025	10:06:27.280	1		188.92
			1	188.92
			1	188.92
14/05/2025	10:05:46.141	3		188.90
			3	188.90
			3	188.90
14/05/2025	10:05:35.687	27		188.98
			27	188.98
			27	188.98
14/05/2025	10:05:07.504	110		188.76
			60	188.76
			110	188.76
			50	188.76
14/05/2025	10:04:28.347	600		188.76
			600	188.76
			100	188.76
			500	188.76
14/05/2025	10:04:28.335	3		188.80
			3	188.80
			3	188.80
14/05/2025	10:04:19.965	2		188.90
			2	188.90
			2	188.90
14/05/2025	10:04:04.408	3		188.94
			3	188.94
			3	188.94
14/05/2025	10:03:47.173	1		188.98
			1	188.98
			1	188.98
14/05/2025	10:03:26.346	162		189.00
			162	189.00
			10	189.00
			32	189.00
			100	189.00
			20	189.00
14/05/2025	10:03:11.320	5		189.10
			5	189.10
			5	189.10
14/05/2025	10:03:09.851	6		188.96
			6	188.96
			6	188.96
14/05/2025	10:03:09.766	8		188.96
			8	188.96
			8	188.96
14/05/2025	10:02:49.466	3		189.10
			3	189.10
			3	189.10
14/05/2025	10:02:26.372	150		189.18
			150	189.18
			150	189.18
14/05/2025	10:02:01.915	2		189.18
			2	189.18
			2	189.18
14/05/2025	10:00:53.331	35		189.30
			35	189.30
			35	189.30
14/05/2025	10:00:31.061	22		189.18
			22	189.18
			22	189.18
14/05/2025	10:00:12.436	500		189.18
			500	189.18
			500	189.18
14/05/2025	10:00:05.751	150		189.16
			150	189.16
			150	189.16
14/05/2025	09:59:40.913	1		189.30
			1	189.30
			1	189.30
14/05/2025	09:59:37.086	1		189.30
			1	189.30
			1	189.30
14/05/2025	09:59:32.868	10		189.16
			10	189.16
			10	189.16
14/05/2025	09:58:20.725	10		189.14
			10	189.14
			10	189.14
14/05/2025	09:58:20.661	1		189.14
			1	189.14
			1	189.14
14/05/2025	09:57:04.707	20		189.32
			20	189.32
			20	189.32
14/05/2025	09:56:36.661	3		189.24
			3	189.24
			3	189.24
14/05/2025	09:56:34.404	26		189.34
			26	189.34
			26	189.34
14/05/2025	09:56:27.578	18		189.34
			18	189.34
			18	189.34
14/05/2025	09:55:58.992	2		189.34
			2	189.34
			2	189.34
14/05/2025	09:55:57.844	1		189.34
			1	189.34
			1	189.34
14/05/2025	09:55:51.400	21		189.34
			21	189.34
			21	189.34
14/05/2025	09:55:28.317	5		189.16
			5	189.16
			5	189.16
14/05/2025	09:54:37.164	250		189.30
			250	189.30
			250	189.30
14/05/2025	09:54:17.492	500		189.32
			500	189.32
			500	189.32
14/05/2025	09:54:16.789	20		189.32
			20	189.32
			20	189.32
14/05/2025	09:53:52.775	5		189.46
			5	189.46
			5	189.46
14/05/2025	09:53:38.534	500		189.32
			500	189.32
			500	189.32
14/05/2025	09:52:18.949	25		189.28
			25	189.28
			25	189.28
14/05/2025	09:51:21.016	260		189.42
			260	189.42
			260	189.42
14/05/2025	09:51:11.473	80		189.42
			80	189.42
			80	189.42
14/05/2025	09:50:57.706	1		189.42
			1	189.42
			1	189.42
14/05/2025	09:50:23.602	1		189.26
			1	189.26
			1	189.26
14/05/2025	09:50:13.339	48		189.26
			48	189.26
			48	189.26
14/05/2025	09:49:55.037	50		189.42
			50	189.42
			50	189.42
14/05/2025	09:48:38.796	1		189.26
			1	189.26
			1	189.26
14/05/2025	09:48:27.112	1		189.42
			1	189.42
			1	189.42
14/05/2025	09:48:19.588	1		189.28
			1	189.28
			1	189.28
14/05/2025	09:48:12.898	27		189.28
			27	189.28
			27	189.28
14/05/2025	09:48:12.651	3		189.44
			3	189.44
			3	189.44
14/05/2025	09:46:28.081	20		189.34
			20	189.34
			20	189.34
14/05/2025	09:46:23.339	5		189.36
			5	189.36
			5	189.36
14/05/2025	09:46:17.975	1		189.36
			1	189.36
			1	189.36
14/05/2025	09:45:31.348	100		189.34
			100	189.34
			100	189.34
14/05/2025	09:44:30.588	10		189.36
			10	189.36
			10	189.36
14/05/2025	09:44:25.609	15		189.30
			15	189.30
			15	189.30
14/05/2025	09:44:11.187	10		189.36
			10	189.36
			10	189.36
14/05/2025	09:43:59.408	15		189.34
			15	189.34
			15	189.34
14/05/2025	09:43:34.991	25		189.36
			25	189.36
			25	189.36
14/05/2025	09:43:23.851	1		189.30
			1	189.30
			1	189.30
14/05/2025	09:42:20.886	100		189.36
			100	189.36
			100	189.36
14/05/2025	09:42:17.513	50		189.36
			50	189.36
			50	189.36
14/05/2025	09:40:51.161	1		189.32
			1	189.32
			1	189.32
14/05/2025	09:40:29.041	7		189.44
			7	189.44
			7	189.44
14/05/2025	09:39:23.811	50		189.36
			50	189.36
			50	189.36
14/05/2025	09:39:06.910	2		189.48
			2	189.48
			2	189.48
14/05/2025	09:39:04.814	5		189.40
			5	189.40
			5	189.40
14/05/2025	09:38:34.406	6		189.54
			6	189.54
			6	189.54
14/05/2025	09:38:00.097	1		189.48
			1	189.48
			1	189.48
14/05/2025	09:37:02.242	2		189.46
			2	189.46
			2	189.46
14/05/2025	09:36:26.807	21		189.42
			21	189.42
			21	189.42
14/05/2025	09:36:24.785	1		189.60
			1	189.60
			1	189.60
14/05/2025	09:36:19.299	2		189.42
			2	189.42
			2	189.42
14/05/2025	09:35:57.307	10		189.50
			10	189.50
			10	189.50
14/05/2025	09:35:35.262	2		189.64
			2	189.64
			2	189.64
14/05/2025	09:35:27.817	23		189.58
			23	189.58
			23	189.58
14/05/2025	09:34:10.695	5		189.40
			5	189.40
			5	189.40
14/05/2025	09:34:00.080	2		189.40
			2	189.40
			2	189.40
14/05/2025	09:33:49.031	13		189.52
			13	189.52
			13	189.52
14/05/2025	09:33:47.969	1		189.64
			1	189.64
			1	189.64
14/05/2025	09:33:42.928	12		189.64
			12	189.64
			12	189.64
14/05/2025	09:33:24.864	10		189.48
			10	189.48
			10	189.48
14/05/2025	09:33:16.637	3		189.48
			3	189.48
			3	189.48
14/05/2025	09:33:16.074	3		189.48
			3	189.48
			3	189.48
14/05/2025	09:32:58.343	3		189.48
			3	189.48
			3	189.48
14/05/2025	09:32:53.109	1		189.50
			1	189.50
			1	189.50
14/05/2025	09:32:20.098	4		189.64
			4	189.64
			4	189.64
14/05/2025	09:31:57.082	20		189.48
			20	189.48
			20	189.48
14/05/2025	09:31:53.697	26		189.62
			26	189.62
			26	189.62
14/05/2025	09:31:39.317	3		189.62
			3	189.62
			3	189.62
14/05/2025	09:31:22.462	4		189.48
			4	189.48
			4	189.48
14/05/2025	09:30:49.127	3		189.46
			3	189.46
			3	189.46
14/05/2025	09:30:42.882	10		189.60
			10	189.60
			10	189.60
14/05/2025	09:30:33.756	10		189.64
			10	189.64
			10	189.64
14/05/2025	09:30:17.011	500		189.42
			500	189.42
			500	189.42
14/05/2025	09:30:02.214	81		189.58
			81	189.58
			81	189.58
14/05/2025	09:30:00.530	1		189.46
			1	189.46
			1	189.46
14/05/2025	09:29:43.884	220		189.50
			16	189.50
			220	189.50
			200	189.50
			4	189.50
14/05/2025	09:29:36.255	5		189.58
			5	189.58
			5	189.58
14/05/2025	09:29:01.924	21		189.58
			21	189.58
			21	189.58
14/05/2025	09:29:00.333	1		189.42
			1	189.42
			1	189.42
14/05/2025	09:27:33.614	250		189.66
			250	189.66
			250	189.66
14/05/2025	09:27:31.199	250		189.66
			250	189.66
			250	189.66
14/05/2025	09:26:52.320	1		189.72
			1	189.72
			1	189.72
14/05/2025	09:26:48.800	20		189.80
			20	189.80
			20	189.80
14/05/2025	09:26:39.627	50		189.86
			50	189.86
			50	189.86
14/05/2025	09:26:19.108	2		189.86
			2	189.86
			2	189.86
14/05/2025	09:26:12.781	5		189.86
			5	189.86
			5	189.86
14/05/2025	09:26:11.059	2		189.66
			2	189.66
			2	189.66
14/05/2025	09:24:26.661	3		189.86
			3	189.86
			3	189.86
14/05/2025	09:24:23.229	3		190.02
			3	190.02
			3	190.02
14/05/2025	09:23:37.219	1		190.04
			1	190.04
			1	190.04
14/05/2025	09:23:14.816	3		190.04
			3	190.04
			3	190.04
14/05/2025	09:22:44.639	5		190.12
			5	190.12
			5	190.12
14/05/2025	09:22:12.500	1		190.12
			1	190.12
			1	190.12
14/05/2025	09:22:11.683	50		190.00
			50	190.00
			50	190.00
14/05/2025	09:22:09.309	50		190.12
			50	190.12
			50	190.12
14/05/2025	09:22:00.295	300		190.02
			300	190.02
			300	190.02
14/05/2025	09:21:50.880	6		190.02
			6	190.02
			6	190.02
14/05/2025	09:21:23.710	16		190.02
			16	190.02
			16	190.02
14/05/2025	09:20:31.059	6		190.10
			6	190.10
			6	190.10
14/05/2025	09:20:11.471	10		190.14
			10	190.14
			10	190.14
14/05/2025	09:20:08.445	5		190.04
			5	190.04
			5	190.04
14/05/2025	09:19:43.328	3		190.14
			3	190.14
			3	190.14
14/05/2025	09:19:30.876	2		190.22
			2	190.22
			2	190.22
14/05/2025	09:18:44.807	10		190.24
			10	190.24
			10	190.24
14/05/2025	09:17:32.960	3		190.34
			3	190.34
			3	190.34
14/05/2025	09:17:10.145	8		190.28
			8	190.28
			8	190.28
14/05/2025	09:16:40.438	10		190.24
			10	190.24
			10	190.24
14/05/2025	09:15:53.149	14		190.34
			14	190.34
			14	190.34
14/05/2025	09:15:05.433	8		190.22
			8	190.22
			8	190.22
14/05/2025	09:15:05.085	66		190.22
			66	190.22
			66	190.22
14/05/2025	09:15:03.300	11		190.22
			11	190.22
			11	190.22
14/05/2025	09:14:58.661	40		190.22
			40	190.22
			40	190.22
14/05/2025	09:14:47.267	6		190.18
			6	190.18
			6	190.18
14/05/2025	09:14:15.991	6		190.30
			6	190.30
			6	190.30
14/05/2025	09:13:07.962	26		190.30
			26	190.30
			26	190.30
14/05/2025	09:13:01.452	300		190.28
			300	190.28
			300	190.28
14/05/2025	09:12:28.122	300		190.20
			300	190.20
			300	190.20
14/05/2025	09:12:23.066	200		190.18
			200	190.18
			200	190.18
14/05/2025	09:12:12.764	15		190.12
			15	190.12
			15	190.12
14/05/2025	09:11:18.390	230		190.10
			230	190.10
			230	190.10
14/05/2025	09:11:02.154	2		190.10
			2	190.10
			2	190.10
14/05/2025	09:10:05.488	100		190.04
			100	190.04
			100	190.04
14/05/2025	09:09:36.104	5		190.04
			5	190.04
			5	190.04
14/05/2025	09:09:32.277	8		190.12
			8	190.12
			8	190.12
14/05/2025	09:08:52.897	48		190.12
			48	190.12
			48	190.12
14/05/2025	09:08:48.277	3		190.04
			3	190.04
			3	190.04
14/05/2025	09:08:37.463	5		190.12
			5	190.12
			5	190.12
14/05/2025	09:08:20.303	1		190.10
			1	190.10
			1	190.10
14/05/2025	09:08:20.168	12		189.96
			12	189.96
			12	189.96
14/05/2025	09:07:58.729	8		190.00
			8	190.00
			8	190.00
14/05/2025	09:07:54.343	2		190.10
			2	190.10
			2	190.10
14/05/2025	09:07:46.544	203		189.88
			203	189.88
			203	189.88
14/05/2025	09:07:07.309	4		189.96
			4	189.96
			4	189.96
14/05/2025	09:06:24.853	6		189.96
			6	189.96
			6	189.96
14/05/2025	09:04:30.252	300		189.98
			300	189.98
			300	189.98
14/05/2025	09:03:14.207	10		189.98
			10	189.98
			10	189.98
14/05/2025	09:03:01.397	100		189.82
			100	189.82
			100	189.82
14/05/2025	09:02:34.971	100		189.82
			100	189.82
			100	189.82
14/05/2025	09:01:52.265	1		189.94
			1	189.94
			1	189.94
14/05/2025	09:00:04.038	300		189.96
			300	189.96
			300	189.96
14/05/2025	08:59:45.584	100		189.96
			100	189.96
			100	189.96
14/05/2025	08:59:31.189	1		189.96
			1	189.96
			1	189.96
14/05/2025	08:58:47.377	12		189.96
			12	189.96
			12	189.96
14/05/2025	08:58:17.626	16		189.98
			16	189.98
			16	189.98
14/05/2025	08:57:47.865	138		189.98
			138	189.98
			138	189.98
14/05/2025	08:57:23.168	13		189.98
			13	189.98
			13	189.98
14/05/2025	08:57:22.833	138		189.98
			138	189.98
			138	189.98
14/05/2025	08:56:50.620	300		189.72
			300	189.72
			300	189.72
14/05/2025	08:56:44.339	300		189.86
			300	189.86
			300	189.86
14/05/2025	08:56:38.260	10		189.86
			10	189.86
			10	189.86
14/05/2025	08:56:05.556	300		189.86
			300	189.86
			300	189.86
14/05/2025	08:56:04.853	27		189.86
			27	189.86
			27	189.86
14/05/2025	08:55:55.445	100		189.86
			100	189.86
			100	189.86

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: 117.60 / Ask: 117.62
Volume: 407 519
+1.24%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 11:37:32

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice