Apple Inc.
- Information
- Last
- Buy
- Sell
947
713
232.10
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 18/12/2025 | 21:59:19.216 | 90 | 232.10 | |
| 90 | 232.10 | |||
| 90 | 232.10 | |||
| 18/12/2025 | 21:53:17.082 | 140 | 232.50 | |
| 140 | 232.50 | |||
| 140 | 232.50 | |||
| 18/12/2025 | 21:51:14.298 | 40 | 232.40 | |
| 40 | 232.40 | |||
| 40 | 232.40 | |||
| 18/12/2025 | 21:48:35.928 | 10 | 232.45 | |
| 10 | 232.45 | |||
| 10 | 232.45 | |||
| 18/12/2025 | 21:46:20.826 | 3 | 232.35 | |
| 3 | 232.35 | |||
| 3 | 232.35 | |||
| 18/12/2025 | 21:45:58.270 | 4 | 232.45 | |
| 4 | 232.45 | |||
| 4 | 232.45 | |||
| 18/12/2025 | 21:45:03.694 | 444 | 232.35 | |
| 444 | 232.35 | |||
| 444 | 232.35 | |||
| 18/12/2025 | 21:44:37.410 | 10 | 232.35 | |
| 10 | 232.35 | |||
| 10 | 232.35 | |||
| 18/12/2025 | 21:39:08.355 | 20 | 232.10 | |
| 20 | 232.10 | |||
| 20 | 232.10 | |||
| 18/12/2025 | 21:33:14.816 | 15 | 232.00 | |
| 15 | 232.00 | |||
| 15 | 232.00 | |||
| 18/12/2025 | 21:28:38.725 | 10 | 231.75 | |
| 10 | 231.75 | |||
| 10 | 231.75 | |||
| 18/12/2025 | 21:25:50.591 | 30 | 231.85 | |
| 30 | 231.85 | |||
| 30 | 231.85 | |||
| 18/12/2025 | 21:23:59.944 | 10 | 231.65 | |
| 10 | 231.65 | |||
| 10 | 231.65 | |||
| 18/12/2025 | 21:16:04.240 | 1 | 231.70 | |
| 1 | 231.70 | |||
| 1 | 231.70 | |||
| 18/12/2025 | 21:14:34.427 | 9 | 231.70 | |
| 9 | 231.70 | |||
| 9 | 231.70 | |||
| 18/12/2025 | 21:14:13.115 | 4 | 231.45 | |
| 4 | 231.45 | |||
| 4 | 231.45 | |||
| 18/12/2025 | 21:12:39.957 | 7 | 231.35 | |
| 7 | 231.35 | |||
| 7 | 231.35 | |||
| 18/12/2025 | 21:12:29.675 | 15 | 231.45 | |
| 15 | 231.45 | |||
| 15 | 231.45 | |||
| 18/12/2025 | 21:10:20.878 | 10 | 231.20 | |
| 10 | 231.20 | |||
| 10 | 231.20 | |||
| 18/12/2025 | 21:10:09.863 | 1 | 231.40 | |
| 1 | 231.40 | |||
| 1 | 231.40 | |||
| 18/12/2025 | 21:09:09.235 | 9 | 231.35 | |
| 9 | 231.35 | |||
| 9 | 231.35 | |||
| 18/12/2025 | 21:02:02.396 | 3 | 231.20 | |
| 3 | 231.20 | |||
| 3 | 231.20 | |||
| 18/12/2025 | 20:57:21.355 | 2 | 230.85 | |
| 2 | 230.85 | |||
| 2 | 230.85 | |||
| 18/12/2025 | 20:55:47.256 | 1 | 230.95 | |
| 1 | 230.95 | |||
| 1 | 230.95 | |||
| 18/12/2025 | 20:55:27.633 | 3 | 230.85 | |
| 3 | 230.85 | |||
| 3 | 230.85 | |||
| 18/12/2025 | 20:54:57.829 | 1 | 231.05 | |
| 1 | 231.05 | |||
| 1 | 231.05 | |||
| 18/12/2025 | 20:54:31.258 | 1 | 231.10 | |
| 1 | 231.10 | |||
| 1 | 231.10 | |||
| 18/12/2025 | 20:51:07.366 | 2 | 231.00 | |
| 2 | 231.00 | |||
| 2 | 231.00 | |||
| 18/12/2025 | 20:50:29.676 | 30 | 230.95 | |
| 30 | 230.95 | |||
| 30 | 230.95 | |||
| 18/12/2025 | 20:48:48.293 | 2 | 230.85 | |
| 2 | 230.85 | |||
| 2 | 230.85 | |||
| 18/12/2025 | 20:45:58.500 | 10 | 230.85 | |
| 10 | 230.85 | |||
| 10 | 230.85 | |||
| 18/12/2025 | 20:44:35.981 | 40 | 231.00 | |
| 40 | 231.00 | |||
| 40 | 231.00 | |||
| 18/12/2025 | 20:44:32.985 | 9 | 230.95 | |
| 9 | 230.95 | |||
| 9 | 230.95 | |||
| 18/12/2025 | 20:44:08.907 | 3 | 231.00 | |
| 3 | 231.00 | |||
| 3 | 231.00 | |||
| 18/12/2025 | 20:43:42.313 | 100 | 231.05 | |
| 100 | 231.05 | |||
| 100 | 231.05 | |||
| 18/12/2025 | 20:40:27.390 | 18 | 231.05 | |
| 18 | 231.05 | |||
| 18 | 231.05 | |||
| 18/12/2025 | 20:38:32.954 | 1 | 231.20 | |
| 1 | 231.20 | |||
| 1 | 231.20 | |||
| 18/12/2025 | 20:38:32.353 | 20 | 231.00 | |
| 20 | 231.00 | |||
| 20 | 231.00 | |||
| 18/12/2025 | 20:35:44.122 | 1 | 231.30 | |
| 1 | 231.30 | |||
| 1 | 231.30 | |||
| 18/12/2025 | 20:32:47.376 | 50 | 231.15 | |
| 50 | 231.15 | |||
| 50 | 231.15 | |||
| 18/12/2025 | 20:32:22.204 | 1 | 231.20 | |
| 1 | 231.20 | |||
| 1 | 231.20 | |||
| 18/12/2025 | 20:30:24.789 | 6 | 231.30 | |
| 6 | 231.30 | |||
| 6 | 231.30 | |||
| 18/12/2025 | 20:30:00.908 | 1 | 231.55 | |
| 1 | 231.55 | |||
| 1 | 231.55 | |||
| 18/12/2025 | 20:27:57.615 | 3 | 231.35 | |
| 3 | 231.35 | |||
| 3 | 231.35 | |||
| 18/12/2025 | 20:27:38.702 | 1 | 231.55 | |
| 1 | 231.55 | |||
| 1 | 231.55 | |||
| 18/12/2025 | 20:26:07.517 | 10 | 231.55 | |
| 10 | 231.55 | |||
| 10 | 231.55 | |||
| 18/12/2025 | 20:24:12.237 | 41 | 231.35 | |
| 41 | 231.35 | |||
| 41 | 231.35 | |||
| 18/12/2025 | 20:14:04.665 | 475 | 231.30 | |
| 475 | 231.30 | |||
| 475 | 231.30 | |||
| 18/12/2025 | 20:13:08.707 | 5 | 231.30 | |
| 5 | 231.30 | |||
| 5 | 231.30 | |||
| 18/12/2025 | 20:02:23.151 | 32 | 231.90 | |
| 32 | 231.90 | |||
| 32 | 231.90 | |||
| 18/12/2025 | 19:56:00.948 | 1 | 232.05 | |
| 1 | 232.05 | |||
| 1 | 232.05 | |||
| 18/12/2025 | 19:53:40.487 | 6 | 231.75 | |
| 6 | 231.75 | |||
| 6 | 231.75 | |||
| 18/12/2025 | 19:50:27.676 | 17 | 232.10 | |
| 17 | 232.10 | |||
| 17 | 232.10 | |||
| 18/12/2025 | 19:50:22.612 | 10 | 232.15 | |
| 10 | 232.15 | |||
| 10 | 232.15 | |||
| 18/12/2025 | 19:50:18.812 | 5 | 232.15 | |
| 5 | 232.15 | |||
| 5 | 232.15 | |||
| 18/12/2025 | 19:43:57.742 | 16 | 232.50 | |
| 16 | 232.50 | |||
| 16 | 232.50 | |||
| 18/12/2025 | 19:41:14.898 | 1 | 232.55 | |
| 1 | 232.55 | |||
| 1 | 232.55 | |||
| 18/12/2025 | 19:40:06.571 | 1 | 232.60 | |
| 1 | 232.60 | |||
| 1 | 232.60 | |||
| 18/12/2025 | 19:39:27.719 | 5 | 232.40 | |
| 5 | 232.40 | |||
| 5 | 232.40 | |||
| 18/12/2025 | 19:38:26.649 | 26 | 232.60 | |
| 26 | 232.60 | |||
| 26 | 232.60 | |||
| 18/12/2025 | 19:35:28.983 | 35 | 232.75 | |
| 35 | 232.75 | |||
| 35 | 232.75 | |||
| 18/12/2025 | 19:33:24.645 | 50 | 232.75 | |
| 50 | 232.75 | |||
| 50 | 232.75 | |||
| 18/12/2025 | 19:30:11.703 | 861 | 232.60 | |
| 861 | 232.60 | |||
| 861 | 232.60 | |||
| 18/12/2025 | 19:27:35.465 | 100 | 232.60 | |
| 100 | 232.60 | |||
| 100 | 232.60 | |||
| 18/12/2025 | 19:23:11.850 | 50 | 232.50 | |
| 50 | 232.50 | |||
| 50 | 232.50 | |||
| 18/12/2025 | 19:22:41.829 | 1 | 232.30 | |
| 1 | 232.30 | |||
| 1 | 232.30 | |||
| 18/12/2025 | 19:20:26.963 | 5 | 232.35 | |
| 5 | 232.35 | |||
| 5 | 232.35 | |||
| 18/12/2025 | 19:19:06.107 | 1 | 232.40 | |
| 1 | 232.40 | |||
| 1 | 232.40 | |||
| 18/12/2025 | 19:18:19.275 | 5 | 232.25 | |
| 5 | 232.25 | |||
| 5 | 232.25 | |||
| 18/12/2025 | 19:17:27.706 | 12 | 232.20 | |
| 12 | 232.20 | |||
| 12 | 232.20 | |||
| 18/12/2025 | 19:17:10.087 | 10 | 232.20 | |
| 10 | 232.20 | |||
| 10 | 232.20 | |||
| 18/12/2025 | 19:16:43.268 | 10 | 232.15 | |
| 10 | 232.15 | |||
| 10 | 232.15 | |||
| 18/12/2025 | 19:13:33.528 | 1 | 232.35 | |
| 1 | 232.35 | |||
| 1 | 232.35 | |||
| 18/12/2025 | 19:13:22.134 | 2 | 232.10 | |
| 2 | 232.10 | |||
| 2 | 232.10 | |||
| 18/12/2025 | 19:09:28.233 | 3 | 232.30 | |
| 3 | 232.30 | |||
| 3 | 232.30 | |||
| 18/12/2025 | 19:09:08.510 | 1 | 232.45 | |
| 1 | 232.45 | |||
| 1 | 232.45 | |||
| 18/12/2025 | 19:07:34.441 | 10 | 232.20 | |
| 10 | 232.20 | |||
| 10 | 232.20 | |||
| 18/12/2025 | 19:05:17.441 | 1 | 232.00 | |
| 1 | 232.00 | |||
| 1 | 232.00 | |||
| 18/12/2025 | 19:04:49.206 | 2 | 232.15 | |
| 2 | 232.15 | |||
| 2 | 232.15 | |||
| 18/12/2025 | 19:04:23.375 | 3 | 232.30 | |
| 3 | 232.30 | |||
| 3 | 232.30 | |||
| 18/12/2025 | 19:03:10.478 | 25 | 232.10 | |
| 25 | 232.10 | |||
| 25 | 232.10 | |||
| 18/12/2025 | 18:59:48.354 | 1 | 232.30 | |
| 1 | 232.30 | |||
| 1 | 232.30 | |||
| 18/12/2025 | 18:58:14.139 | 1 | 232.35 | |
| 1 | 232.35 | |||
| 1 | 232.35 | |||
| 18/12/2025 | 18:54:49.505 | 1 | 232.45 | |
| 1 | 232.45 | |||
| 1 | 232.45 | |||
| 18/12/2025 | 18:53:30.577 | 1 026 | 232.20 | |
| 1 026 | 232.20 | |||
| 1 026 | 232.20 | |||
| 18/12/2025 | 18:53:27.773 | 60 | 232.20 | |
| 60 | 232.20 | |||
| 60 | 232.20 | |||
| 18/12/2025 | 18:53:05.329 | 1 | 232.45 | |
| 1 | 232.45 | |||
| 1 | 232.45 | |||
| 18/12/2025 | 18:52:31.308 | 1 | 232.30 | |
| 1 | 232.30 | |||
| 1 | 232.30 | |||
| 18/12/2025 | 18:49:51.829 | 1 | 232.20 | |
| 1 | 232.20 | |||
| 1 | 232.20 | |||
| 18/12/2025 | 18:49:34.920 | 4 | 232.10 | |
| 4 | 232.10 | |||
| 4 | 232.10 | |||
| 18/12/2025 | 18:48:24.685 | 21 | 232.35 | |
| 21 | 232.35 | |||
| 21 | 232.35 | |||
| 18/12/2025 | 18:45:39.789 | 2 | 232.30 | |
| 2 | 232.30 | |||
| 2 | 232.30 | |||
| 18/12/2025 | 18:45:10.372 | 50 | 232.00 | |
| 50 | 232.00 | |||
| 50 | 232.00 | |||
| 18/12/2025 | 18:45:03.774 | 1 | 231.90 | |
| 1 | 231.90 | |||
| 1 | 231.90 | |||
| 18/12/2025 | 18:42:09.060 | 20 | 231.70 | |
| 20 | 231.70 | |||
| 20 | 231.70 | |||
| 18/12/2025 | 18:41:53.819 | 5 | 231.70 | |
| 5 | 231.70 | |||
| 5 | 231.70 | |||
| 18/12/2025 | 18:41:44.078 | 1 | 231.70 | |
| 1 | 231.70 | |||
| 1 | 231.70 | |||
| 18/12/2025 | 18:40:33.989 | 5 | 231.45 | |
| 5 | 231.45 | |||
| 5 | 231.45 | |||
| 18/12/2025 | 18:40:18.721 | 1 | 231.65 | |
| 1 | 231.65 | |||
| 1 | 231.65 | |||
| 18/12/2025 | 18:36:48.278 | 1 | 231.35 | |
| 1 | 231.35 | |||
| 1 | 231.35 | |||
| 18/12/2025 | 18:36:12.437 | 1 | 231.10 | |
| 1 | 231.10 | |||
| 1 | 231.10 | |||
| 18/12/2025 | 18:35:56.136 | 4 | 231.35 | |
| 4 | 231.35 | |||
| 4 | 231.35 | |||
| 18/12/2025 | 18:33:15.130 | 32 | 230.75 | |
| 32 | 230.75 | |||
| 32 | 230.75 | |||
| 18/12/2025 | 18:31:37.377 | 44 | 230.70 | |
| 44 | 230.70 | |||
| 44 | 230.70 | |||
| 18/12/2025 | 18:27:59.491 | 10 | 230.45 | |
| 10 | 230.45 | |||
| 10 | 230.45 | |||
| 18/12/2025 | 18:27:47.679 | 5 | 230.40 | |
| 5 | 230.40 | |||
| 5 | 230.40 | |||
| 18/12/2025 | 18:25:11.229 | 13 | 230.35 | |
| 13 | 230.35 | |||
| 13 | 230.35 | |||
| 18/12/2025 | 18:23:27.540 | 2 | 230.60 | |
| 2 | 230.60 | |||
| 2 | 230.60 | |||
| 18/12/2025 | 18:21:57.759 | 1 | 231.05 | |
| 1 | 231.05 | |||
| 1 | 231.05 | |||
| 18/12/2025 | 18:21:43.179 | 44 | 230.90 | |
| 44 | 230.90 | |||
| 44 | 230.90 | |||
| 18/12/2025 | 18:20:40.273 | 130 | 230.70 | |
| 130 | 230.70 | |||
| 130 | 230.70 | |||
| 18/12/2025 | 18:20:05.059 | 4 | 230.65 | |
| 4 | 230.65 | |||
| 4 | 230.65 | |||
| 18/12/2025 | 18:19:01.430 | 50 | 230.70 | |
| 50 | 230.70 | |||
| 50 | 230.70 | |||
| 18/12/2025 | 18:17:44.018 | 25 | 230.85 | |
| 25 | 230.85 | |||
| 25 | 230.85 | |||
| 18/12/2025 | 18:16:37.461 | 1 | 231.00 | |
| 1 | 231.00 | |||
| 1 | 231.00 | |||
| 18/12/2025 | 18:16:25.619 | 45 | 231.15 | |
| 45 | 231.15 | |||
| 45 | 231.15 | |||
| 18/12/2025 | 18:13:00.129 | 50 | 231.30 | |
| 50 | 231.30 | |||
| 50 | 231.30 | |||
| 18/12/2025 | 18:12:55.351 | 500 | 231.30 | |
| 500 | 231.30 | |||
| 500 | 231.30 | |||
| 18/12/2025 | 18:12:45.178 | 1 500 | 231.30 | |
| 1 500 | 231.30 | |||
| 1 500 | 231.30 | |||
| 18/12/2025 | 18:12:25.291 | 1 | 231.05 | |
| 1 | 231.05 | |||
| 1 | 231.05 | |||
| 18/12/2025 | 18:11:35.267 | 25 | 231.05 | |
| 25 | 231.05 | |||
| 25 | 231.05 | |||
| 18/12/2025 | 18:09:54.403 | 160 | 231.60 | |
| 160 | 231.60 | |||
| 160 | 231.60 | |||
| 18/12/2025 | 18:06:16.565 | 10 | 232.10 | |
| 10 | 232.10 | |||
| 10 | 232.10 | |||
| 18/12/2025 | 18:05:19.490 | 1 | 232.25 | |
| 1 | 232.25 | |||
| 1 | 232.25 | |||
| 18/12/2025 | 18:05:15.848 | 8 | 232.50 | |
| 8 | 232.50 | |||
| 8 | 232.50 | |||
| 18/12/2025 | 18:03:47.692 | 1 | 232.50 | |
| 1 | 232.50 | |||
| 1 | 232.50 | |||
| 18/12/2025 | 18:00:09.468 | 20 | 232.70 | |
| 20 | 232.70 | |||
| 20 | 232.70 | |||
| 18/12/2025 | 17:59:35.226 | 5 | 232.75 | |
| 5 | 232.75 | |||
| 5 | 232.75 | |||
| 18/12/2025 | 17:58:22.159 | 6 | 232.55 | |
| 6 | 232.55 | |||
| 6 | 232.55 | |||
| 18/12/2025 | 17:57:20.230 | 4 | 232.50 | |
| 4 | 232.50 | |||
| 4 | 232.50 | |||
| 18/12/2025 | 17:54:59.725 | 200 | 232.65 | |
| 200 | 232.65 | |||
| 200 | 232.65 | |||
| 18/12/2025 | 17:51:18.353 | 1 | 232.55 | |
| 1 | 232.55 | |||
| 1 | 232.55 | |||
| 18/12/2025 | 17:48:17.807 | 65 | 232.55 | |
| 65 | 232.55 | |||
| 65 | 232.55 | |||
| 18/12/2025 | 17:47:07.518 | 5 | 232.55 | |
| 5 | 232.55 | |||
| 5 | 232.55 | |||
| 18/12/2025 | 17:45:28.067 | 25 | 232.80 | |
| 25 | 232.80 | |||
| 25 | 232.80 | |||
| 18/12/2025 | 17:44:39.446 | 9 | 232.85 | |
| 9 | 232.85 | |||
| 9 | 232.85 | |||
| 18/12/2025 | 17:44:20.949 | 1 | 232.85 | |
| 1 | 232.85 | |||
| 1 | 232.85 | |||
| 18/12/2025 | 17:42:41.336 | 5 | 232.60 | |
| 5 | 232.60 | |||
| 5 | 232.60 | |||
| 18/12/2025 | 17:41:55.565 | 1 | 232.45 | |
| 1 | 232.45 | |||
| 1 | 232.45 | |||
| 18/12/2025 | 17:41:41.071 | 1 | 232.40 | |
| 1 | 232.40 | |||
| 1 | 232.40 | |||
| 18/12/2025 | 17:39:34.960 | 20 | 232.40 | |
| 20 | 232.40 | |||
| 20 | 232.40 | |||
| 18/12/2025 | 17:39:28.116 | 1 | 232.55 | |
| 1 | 232.55 | |||
| 1 | 232.55 | |||
| 18/12/2025 | 17:38:51.826 | 3 | 232.40 | |
| 3 | 232.40 | |||
| 3 | 232.40 | |||
| 18/12/2025 | 17:38:49.563 | 1 | 232.55 | |
| 1 | 232.55 | |||
| 1 | 232.55 | |||
| 18/12/2025 | 17:37:23.117 | 1 | 232.35 | |
| 1 | 232.35 | |||
| 1 | 232.35 | |||
| 18/12/2025 | 17:35:40.669 | 7 | 232.25 | |
| 7 | 232.25 | |||
| 7 | 232.25 | |||
| 18/12/2025 | 17:34:30.706 | 1 | 232.25 | |
| 1 | 232.25 | |||
| 1 | 232.25 | |||
| 18/12/2025 | 17:33:47.820 | 20 | 232.25 | |
| 20 | 232.25 | |||
| 20 | 232.25 | |||
| 18/12/2025 | 17:33:26.014 | 30 | 232.20 | |
| 30 | 232.20 | |||
| 30 | 232.20 | |||
| 18/12/2025 | 17:33:10.419 | 15 | 232.20 | |
| 15 | 232.20 | |||
| 15 | 232.20 | |||
| 18/12/2025 | 17:31:46.469 | 142 | 232.40 | |
| 142 | 232.40 | |||
| 142 | 232.40 | |||
| 18/12/2025 | 17:30:46.068 | 1 | 231.90 | |
| 1 | 231.90 | |||
| 1 | 231.90 | |||
| 18/12/2025 | 17:29:57.154 | 2 | 232.05 | |
| 2 | 232.05 | |||
| 2 | 232.05 | |||
| 18/12/2025 | 17:29:22.251 | 430 | 232.00 | |
| 430 | 232.00 | |||
| 430 | 232.00 | |||
| 18/12/2025 | 17:27:57.817 | 3 | 231.85 | |
| 3 | 231.85 | |||
| 3 | 231.85 | |||
| 18/12/2025 | 17:27:46.640 | 1 | 232.10 | |
| 1 | 232.10 | |||
| 1 | 232.10 | |||
| 18/12/2025 | 17:27:41.456 | 43 | 232.15 | |
| 43 | 232.15 | |||
| 43 | 232.15 | |||
| 18/12/2025 | 17:27:27.446 | 150 | 232.00 | |
| 150 | 232.00 | |||
| 150 | 232.00 | |||
| 18/12/2025 | 17:27:27.372 | 130 | 232.00 | |
| 130 | 232.00 | |||
| 130 | 232.00 | |||
| 18/12/2025 | 17:27:09.417 | 3 | 232.20 | |
| 3 | 232.20 | |||
| 3 | 232.20 | |||
| 18/12/2025 | 17:24:36.844 | 842 | 231.65 | |
| 842 | 231.65 | |||
| 842 | 231.65 | |||
| 18/12/2025 | 17:24:34.007 | 1 500 | 231.65 | |
| 1 500 | 231.65 | |||
| 1 500 | 231.65 | |||
| 18/12/2025 | 17:24:26.788 | 300 | 231.65 | |
| 300 | 231.65 | |||
| 300 | 231.65 | |||
| 18/12/2025 | 17:23:48.846 | 1 | 231.85 | |
| 1 | 231.85 | |||
| 1 | 231.85 | |||
| 18/12/2025 | 17:21:37.634 | 10 | 231.80 | |
| 10 | 231.80 | |||
| 10 | 231.80 | |||
| 18/12/2025 | 17:21:25.786 | 58 | 231.90 | |
| 58 | 231.90 | |||
| 58 | 231.90 | |||
| 18/12/2025 | 17:20:31.702 | 75 | 231.85 | |
| 75 | 231.85 | |||
| 75 | 231.85 | |||
| 18/12/2025 | 17:19:22.766 | 1 | 232.10 | |
| 1 | 232.10 | |||
| 1 | 232.10 | |||
| 18/12/2025 | 17:19:22.030 | 44 | 232.10 | |
| 44 | 232.10 | |||
| 44 | 232.10 | |||
| 18/12/2025 | 17:17:54.254 | 15 | 232.15 | |
| 15 | 232.15 | |||
| 15 | 232.15 | |||
| 18/12/2025 | 17:17:18.372 | 1 | 231.85 | |
| 1 | 231.85 | |||
| 1 | 231.85 | |||
| 18/12/2025 | 17:16:54.457 | 10 | 231.90 | |
| 10 | 231.90 | |||
| 10 | 231.90 | |||
| 18/12/2025 | 17:16:03.899 | 10 | 232.10 | |
| 10 | 232.10 | |||
| 10 | 232.10 | |||
| 18/12/2025 | 17:15:54.456 | 22 | 232.05 | |
| 22 | 232.05 | |||
| 22 | 232.05 | |||
| 18/12/2025 | 17:15:42.845 | 59 | 232.25 | |
| 59 | 232.25 | |||
| 59 | 232.25 | |||
| 18/12/2025 | 17:15:29.867 | 30 | 232.20 | |
| 30 | 232.20 | |||
| 30 | 232.20 | |||
| 18/12/2025 | 17:14:38.283 | 86 | 231.95 | |
| 86 | 231.95 | |||
| 86 | 231.95 | |||
| 18/12/2025 | 17:13:08.638 | 250 | 232.20 | |
| 250 | 232.20 | |||
| 250 | 232.20 | |||
| 18/12/2025 | 17:11:56.855 | 7 | 232.10 | |
| 7 | 232.10 | |||
| 7 | 232.10 | |||
| 18/12/2025 | 17:11:44.800 | 10 | 232.20 | |
| 10 | 232.20 | |||
| 10 | 232.20 | |||
| 18/12/2025 | 17:11:25.743 | 47 | 232.15 | |
| 47 | 232.15 | |||
| 47 | 232.15 | |||
| 18/12/2025 | 17:09:24.982 | 20 | 232.00 | |
| 20 | 232.00 | |||
| 20 | 232.00 | |||
| 18/12/2025 | 17:08:25.797 | 3 | 231.65 | |
| 3 | 231.65 | |||
| 3 | 231.65 | |||
| 18/12/2025 | 17:07:52.476 | 149 | 231.80 | |
| 149 | 231.80 | |||
| 149 | 231.80 | |||
| 18/12/2025 | 17:04:44.969 | 50 | 232.00 | |
| 50 | 232.00 | |||
| 50 | 232.00 | |||
| 18/12/2025 | 17:02:27.448 | 70 | 232.15 | |
| 70 | 232.15 | |||
| 70 | 232.15 | |||
| 18/12/2025 | 17:02:21.918 | 20 | 232.05 | |
| 20 | 232.05 | |||
| 20 | 232.05 | |||
| 18/12/2025 | 17:01:19.497 | 10 | 231.95 | |
| 10 | 231.95 | |||
| 10 | 231.95 | |||
| 18/12/2025 | 17:00:28.595 | 1 | 232.00 | |
| 1 | 232.00 | |||
| 1 | 232.00 | |||
| 18/12/2025 | 16:59:57.050 | 16 | 231.85 | |
| 16 | 231.85 | |||
| 16 | 231.85 | |||
| 18/12/2025 | 16:59:15.517 | 16 | 231.85 | |
| 16 | 231.85 | |||
| 16 | 231.85 | |||
| 18/12/2025 | 16:58:45.879 | 3 | 232.10 | |
| 3 | 232.10 | |||
| 3 | 232.10 | |||
| 18/12/2025 | 16:58:03.962 | 5 | 231.90 | |
| 5 | 231.90 | |||
| 5 | 231.90 | |||
| 18/12/2025 | 16:56:22.062 | 6 | 231.90 | |
| 6 | 231.90 | |||
| 6 | 231.90 | |||
| 18/12/2025 | 16:55:05.414 | 20 | 231.85 | |
| 20 | 231.85 | |||
| 20 | 231.85 | |||
| 18/12/2025 | 16:54:35.735 | 1 | 232.00 | |
| 1 | 232.00 | |||
| 1 | 232.00 | |||
| 18/12/2025 | 16:54:34.450 | 150 | 231.85 | |
| 150 | 231.85 | |||
| 150 | 231.85 | |||
| 18/12/2025 | 16:54:05.337 | 1 | 231.95 | |
| 1 | 231.95 | |||
| 1 | 231.95 | |||
| 18/12/2025 | 16:53:54.264 | 1 | 231.80 | |
| 1 | 231.80 | |||
| 1 | 231.80 | |||
| 18/12/2025 | 16:53:38.774 | 1 | 231.70 | |
| 1 | 231.70 | |||
| 1 | 231.70 | |||
| 18/12/2025 | 16:52:19.801 | 44 | 231.70 | |
| 44 | 231.70 | |||
| 44 | 231.70 | |||
| 18/12/2025 | 16:48:23.590 | 20 | 231.60 | |
| 20 | 231.60 | |||
| 20 | 231.60 | |||
| 18/12/2025 | 16:48:21.118 | 16 | 231.45 | |
| 16 | 231.45 | |||
| 16 | 231.45 | |||
| 18/12/2025 | 16:46:55.088 | 16 | 231.60 | |
| 16 | 231.60 | |||
| 16 | 231.60 | |||
| 18/12/2025 | 16:46:21.233 | 100 | 231.65 | |
| 100 | 231.65 | |||
| 100 | 231.65 | |||
| 18/12/2025 | 16:45:38.261 | 20 | 231.50 | |
| 20 | 231.50 | |||
| 20 | 231.50 | |||
| 18/12/2025 | 16:43:23.160 | 1 | 231.80 | |
| 1 | 231.80 | |||
| 1 | 231.80 | |||
| 18/12/2025 | 16:41:56.445 | 10 | 231.65 | |
| 10 | 231.65 | |||
| 10 | 231.65 | |||
| 18/12/2025 | 16:37:06.298 | 1 | 231.55 | |
| 1 | 231.55 | |||
| 1 | 231.55 | |||
| 18/12/2025 | 16:36:41.436 | 3 | 231.25 | |
| 3 | 231.25 | |||
| 3 | 231.25 | |||
| 18/12/2025 | 16:35:37.633 | 55 | 231.65 | |
| 55 | 231.65 | |||
| 55 | 231.65 | |||
| 18/12/2025 | 16:34:36.047 | 1 | 231.80 | |
| 1 | 231.80 | |||
| 1 | 231.80 | |||
| 18/12/2025 | 16:34:18.944 | 1 | 231.55 | |
| 1 | 231.55 | |||
| 1 | 231.55 | |||
| 18/12/2025 | 16:34:05.269 | 1 | 231.70 | |
| 1 | 231.70 | |||
| 1 | 231.70 | |||
| 18/12/2025 | 16:33:59.690 | 24 | 231.65 | |
| 24 | 231.65 | |||
| 24 | 231.65 | |||
| 18/12/2025 | 16:33:36.996 | 1 | 231.60 | |
| 1 | 231.60 | |||
| 1 | 231.60 | |||
| 18/12/2025 | 16:29:44.257 | 6 | 230.90 | |
| 6 | 230.90 | |||
| 6 | 230.90 | |||
| 18/12/2025 | 16:29:44.152 | 2 | 231.15 | |
| 2 | 231.15 | |||
| 2 | 231.15 | |||
| 18/12/2025 | 16:29:42.105 | 1 | 230.95 | |
| 1 | 230.95 | |||
| 1 | 230.95 | |||
| 18/12/2025 | 16:29:34.218 | 21 | 231.00 | |
| 21 | 231.00 | |||
| 21 | 231.00 | |||
| 18/12/2025 | 16:29:05.507 | 28 | 231.10 | |
| 28 | 231.10 | |||
| 28 | 231.10 | |||
| 18/12/2025 | 16:29:00.691 | 103 | 231.25 | |
| 103 | 231.25 | |||
| 103 | 231.25 | |||
| 18/12/2025 | 16:28:28.726 | 44 | 231.05 | |
| 44 | 231.05 | |||
| 44 | 231.05 | |||
| 18/12/2025 | 16:27:53.211 | 13 | 231.20 | |
| 13 | 231.20 | |||
| 13 | 231.20 | |||
| 18/12/2025 | 16:27:12.859 | 3 | 231.00 | |
| 3 | 231.00 | |||
| 3 | 231.00 | |||
| 18/12/2025 | 16:26:53.720 | 5 | 230.85 | |
| 5 | 230.85 | |||
| 5 | 230.85 | |||
| 18/12/2025 | 16:25:26.362 | 1 025 | 230.70 | |
| 1 025 | 230.70 | |||
| 1 025 | 230.70 | |||
| 18/12/2025 | 16:25:16.193 | 3 | 230.75 | |
| 3 | 230.75 | |||
| 3 | 230.75 | |||
| 18/12/2025 | 16:24:06.643 | 10 | 230.10 | |
| 10 | 230.10 | |||
| 10 | 230.10 | |||
| 18/12/2025 | 16:23:11.063 | 50 | 230.00 | |
| 3 | 230.00 | |||
| 47 | 230.00 | |||
| 50 | 230.00 | |||
| 18/12/2025 | 16:23:04.851 | 300 | 229.95 | |
| 300 | 229.95 | |||
| 300 | 229.95 | |||
| 18/12/2025 | 16:22:36.584 | 20 | 229.95 | |
| 20 | 229.95 | |||
| 20 | 229.95 | |||
| 18/12/2025 | 16:22:22.264 | 52 | 229.85 | |
| 52 | 229.85 | |||
| 52 | 229.85 | |||
| 18/12/2025 | 16:19:57.851 | 58 | 229.40 | |
| 58 | 229.40 | |||
| 58 | 229.40 | |||
| 18/12/2025 | 16:18:12.249 | 50 | 229.30 | |
| 50 | 229.30 | |||
| 50 | 229.30 | |||
| 18/12/2025 | 16:17:27.682 | 3 | 229.25 | |
| 3 | 229.25 | |||
| 3 | 229.25 | |||
| 18/12/2025 | 16:17:05.769 | 6 | 229.50 | |
| 6 | 229.50 | |||
| 6 | 229.50 | |||
| 18/12/2025 | 16:17:03.477 | 5 | 229.35 | |
| 5 | 229.35 | |||
| 5 | 229.35 | |||
| 18/12/2025 | 16:16:59.001 | 1 | 229.50 | |
| 1 | 229.50 | |||
| 1 | 229.50 | |||
| 18/12/2025 | 16:16:43.285 | 2 | 229.55 | |
| 2 | 229.55 | |||
| 2 | 229.55 | |||
| 18/12/2025 | 16:15:10.863 | 2 | 229.50 | |
| 2 | 229.50 | |||
| 2 | 229.50 | |||
| 18/12/2025 | 16:15:02.841 | 83 | 229.50 | |
| 83 | 229.50 | |||
| 83 | 229.50 | |||
| 18/12/2025 | 16:14:52.329 | 3 | 229.55 | |
| 3 | 229.55 | |||
| 3 | 229.55 | |||
| 18/12/2025 | 16:14:34.615 | 44 | 229.40 | |
| 44 | 229.40 | |||
| 44 | 229.40 | |||
| 18/12/2025 | 16:14:26.682 | 8 | 229.40 | |
| 8 | 229.40 | |||
| 8 | 229.40 | |||
| 18/12/2025 | 16:14:03.804 | 10 | 229.50 | |
| 10 | 229.50 | |||
| 10 | 229.50 | |||
| 18/12/2025 | 16:13:47.784 | 10 | 229.50 | |
| 10 | 229.50 | |||
| 10 | 229.50 | |||
| 18/12/2025 | 16:12:31.881 | 9 | 229.25 | |
| 9 | 229.25 | |||
| 9 | 229.25 | |||
| 18/12/2025 | 16:11:22.303 | 3 | 229.00 | |
| 3 | 229.00 | |||
| 3 | 229.00 | |||
| 18/12/2025 | 16:10:43.174 | 1 | 228.95 | |
| 1 | 228.95 | |||
| 1 | 228.95 | |||
| 18/12/2025 | 16:10:07.179 | 5 | 229.10 | |
| 5 | 229.10 | |||
| 5 | 229.10 | |||
| 18/12/2025 | 16:09:32.735 | 2 | 229.05 | |
| 2 | 229.05 | |||
| 2 | 229.05 | |||
| 18/12/2025 | 16:09:23.734 | 5 | 229.20 | |
| 5 | 229.20 | |||
| 5 | 229.20 | |||
| 18/12/2025 | 16:08:38.135 | 10 | 229.35 | |
| 10 | 229.35 | |||
| 10 | 229.35 | |||
| 18/12/2025 | 16:06:56.798 | 3 | 229.30 | |
| 3 | 229.30 | |||
| 3 | 229.30 | |||
| 18/12/2025 | 16:06:29.737 | 1 | 229.40 | |
| 1 | 229.40 | |||
| 1 | 229.40 | |||
| 18/12/2025 | 16:06:29.312 | 488 | 229.40 | |
| 488 | 229.40 | |||
| 488 | 229.40 | |||
| 18/12/2025 | 16:05:22.598 | 7 | 229.20 | |
| 7 | 229.20 | |||
| 7 | 229.20 | |||
| 18/12/2025 | 16:05:20.182 | 1 | 229.25 | |
| 1 | 229.25 | |||
| 1 | 229.25 | |||
| 18/12/2025 | 16:05:08.953 | 8 | 229.10 | |
| 8 | 229.10 | |||
| 8 | 229.10 | |||
| 18/12/2025 | 16:04:39.019 | 25 | 229.00 | |
| 25 | 229.00 | |||
| 25 | 229.00 | |||
| 18/12/2025 | 16:03:38.005 | 100 | 228.95 | |
| 100 | 228.95 | |||
| 100 | 228.95 | |||
| 18/12/2025 | 16:03:08.056 | 10 | 228.90 | |
| 10 | 228.90 | |||
| 10 | 228.90 | |||
| 18/12/2025 | 16:02:30.894 | 50 | 228.90 | |
| 50 | 228.90 | |||
| 50 | 228.90 | |||
| 18/12/2025 | 16:01:45.631 | 22 | 229.05 | |
| 22 | 229.05 | |||
| 22 | 229.05 | |||
| 18/12/2025 | 16:01:14.024 | 378 | 229.05 | |
| 378 | 229.05 | |||
| 378 | 229.05 | |||
| 18/12/2025 | 16:00:30.215 | 60 | 229.15 | |
| 60 | 229.15 | |||
| 60 | 229.15 | |||
| 18/12/2025 | 16:00:03.206 | 1 | 229.10 | |
| 1 | 229.10 | |||
| 1 | 229.10 | |||
| 18/12/2025 | 15:59:02.873 | 18 | 229.00 | |
| 18 | 229.00 | |||
| 18 | 229.00 | |||
| 18/12/2025 | 15:57:43.343 | 15 | 228.50 | |
| 15 | 228.50 | |||
| 15 | 228.50 | |||
| 18/12/2025 | 15:56:31.964 | 100 | 228.70 | |
| 100 | 228.70 | |||
| 100 | 228.70 | |||
| 18/12/2025 | 15:54:37.984 | 3 | 228.80 | |
| 3 | 228.80 | |||
| 3 | 228.80 | |||
| 18/12/2025 | 15:54:27.244 | 2 | 228.80 | |
| 2 | 228.80 | |||
| 2 | 228.80 | |||
| 18/12/2025 | 15:53:55.545 | 10 | 228.80 | |
| 10 | 228.80 | |||
| 10 | 228.80 | |||
| 18/12/2025 | 15:52:15.892 | 100 | 229.05 | |
| 100 | 229.05 | |||
| 100 | 229.05 | |||
| 18/12/2025 | 15:51:15.683 | 1 | 229.10 | |
| 1 | 229.10 | |||
| 1 | 229.10 | |||
| 18/12/2025 | 15:51:14.633 | 100 | 229.05 | |
| 100 | 229.05 | |||
| 100 | 229.05 | |||
| 18/12/2025 | 15:50:30.289 | 2 | 229.15 | |
| 2 | 229.15 | |||
| 2 | 229.15 | |||
| 18/12/2025 | 15:50:07.935 | 1 | 229.35 | |
| 1 | 229.35 | |||
| 1 | 229.35 | |||
| 18/12/2025 | 15:49:58.397 | 7 | 229.30 | |
| 7 | 229.30 | |||
| 7 | 229.30 | |||
| 18/12/2025 | 15:48:25.099 | 12 | 229.70 | |
| 12 | 229.70 | |||
| 12 | 229.70 | |||
| 18/12/2025 | 15:48:24.633 | 25 | 229.65 | |
| 25 | 229.65 | |||
| 25 | 229.65 | |||
| 18/12/2025 | 15:48:12.127 | 3 | 229.45 | |
| 3 | 229.45 | |||
| 3 | 229.45 | |||
| 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 |
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: 1 539.50
Ask: 1 542.50
Turnover: 54 820 TEUR -
Nvidia Corp.
Bid: 148.30 / Ask: 148.44
Turnover: 34 010 TEUR -
Tesla Inc.
Bid: 412.30 / Ask: 412.85
Turnover: 27 413 TEUR -
Siemens Energy AG
Bid: 119.50 / Ask: 119.90
Turnover: 26 959 TEUR -
Micron Technology Inc.
Bid: 211.60 / Ask: 212.20
Turnover: 26 166 TEUR
Realtime Quotes
Last Update:
18/12/2025 @ 22:00:00
Last Update:
18/12/2025 @ 22:00:00