Tradegate Exchange

Apple Inc.

821

725

231.65

Date	Time	Volume	Order Volume	Price
22/12/2025	17:22:33.282	1		231.65
			1	231.65
			1	231.65
22/12/2025	17:22:03.137	1		231.60
			1	231.60
			1	231.60
22/12/2025	17:21:41.946	25		231.70
			25	231.70
			25	231.70
22/12/2025	17:20:48.805	2		231.75
			2	231.75
			2	231.75
22/12/2025	17:20:19.057	25		231.65
			25	231.65
			25	231.65
22/12/2025	17:19:54.873	7		231.80
			7	231.80
			7	231.80
22/12/2025	17:18:34.509	2		231.80
			2	231.80
			2	231.80
22/12/2025	17:17:39.729	433		231.75
			433	231.75
			433	231.75
22/12/2025	17:16:50.275	9		231.65
			9	231.65
			9	231.65
22/12/2025	17:16:31.702	10		231.65
			10	231.65
			10	231.65
22/12/2025	17:15:58.321	208		231.55
			208	231.55
			208	231.55
22/12/2025	17:15:51.099	20		231.60
			20	231.60
			20	231.60
22/12/2025	17:15:19.250	40		231.50
			40	231.50
			40	231.50
22/12/2025	17:15:17.500	1		231.60
			1	231.60
			1	231.60
22/12/2025	17:14:54.735	1		231.60
			1	231.60
			1	231.60
22/12/2025	17:13:23.756	75		231.65
			75	231.65
			75	231.65
22/12/2025	17:13:15.555	1		231.60
			1	231.60
			1	231.60
22/12/2025	17:12:07.577	7		231.65
			7	231.65
			7	231.65
22/12/2025	17:11:44.118	1		231.70
			1	231.70
			1	231.70
22/12/2025	17:10:57.013	3		231.80
			3	231.80
			3	231.80
22/12/2025	17:10:48.766	1		231.80
			1	231.80
			1	231.80
22/12/2025	17:10:14.210	5		231.85
			5	231.85
			5	231.85
22/12/2025	17:08:59.156	1		231.90
			1	231.90
			1	231.90
22/12/2025	17:08:19.951	79		231.85
			79	231.85
			79	231.85
22/12/2025	17:06:35.444	30		231.75
			30	231.75
			30	231.75
22/12/2025	17:03:46.039	1		231.55
			1	231.55
			1	231.55
22/12/2025	17:02:36.791	1		231.50
			1	231.50
			1	231.50
22/12/2025	17:01:40.939	1		231.50
			1	231.50
			1	231.50
22/12/2025	17:01:36.041	7		231.50
			7	231.50
			7	231.50
22/12/2025	16:59:53.566	8		231.50
			8	231.50
			8	231.50
22/12/2025	16:57:37.932	6		231.40
			6	231.40
			6	231.40
22/12/2025	16:57:32.446	9		231.45
			9	231.45
			9	231.45
22/12/2025	16:56:52.352	8		231.50
			8	231.50
			8	231.50
22/12/2025	16:56:39.435	1		231.45
			1	231.45
			1	231.45
22/12/2025	16:56:10.826	30		231.45
			30	231.45
			30	231.45
22/12/2025	16:55:14.312	1		231.45
			1	231.45
			1	231.45
22/12/2025	16:54:49.539	82		231.40
			82	231.40
			82	231.40
22/12/2025	16:54:32.361	11		231.35
			11	231.35
			11	231.35
22/12/2025	16:52:56.907	5		231.35
			5	231.35
			5	231.35
22/12/2025	16:52:47.276	51		231.45
			51	231.45
			51	231.45
22/12/2025	16:52:38.626	2		231.35
			2	231.35
			2	231.35
22/12/2025	16:51:32.812	5		231.35
			5	231.35
			5	231.35
22/12/2025	16:50:55.958	40		231.35
			40	231.35
			40	231.35
22/12/2025	16:50:05.910	29		231.35
			29	231.35
			29	231.35
22/12/2025	16:48:39.287	3		231.30
			3	231.30
			3	231.30
22/12/2025	16:48:11.334	1		231.35
			1	231.35
			1	231.35
22/12/2025	16:47:31.046	1		231.40
			1	231.40
			1	231.40
22/12/2025	16:47:12.350	225		231.55
			225	231.55
			225	231.55
22/12/2025	16:47:06.490	1		231.45
			1	231.45
			1	231.45
22/12/2025	16:46:49.934	17		231.30
			17	231.30
			17	231.30
22/12/2025	16:45:44.608	40		231.20
			40	231.20
			40	231.20
22/12/2025	16:45:44.213	400		231.15
			400	231.15
			400	231.15
22/12/2025	16:44:21.650	1		231.10
			1	231.10
			1	231.10
22/12/2025	16:44:00.395	20		231.20
			20	231.20
			20	231.20
22/12/2025	16:42:56.703	3		231.05
			3	231.05
			3	231.05
22/12/2025	16:42:43.394	54		231.05
			54	231.05
			54	231.05
22/12/2025	16:42:25.913	1		231.05
			1	231.05
			1	231.05
22/12/2025	16:41:01.066	1		230.85
			1	230.85
			1	230.85
22/12/2025	16:35:11.724	50		231.00
			50	231.00
			50	231.00
22/12/2025	16:35:04.244	1		231.00
			1	231.00
			1	231.00
22/12/2025	16:34:59.590	100		231.05
			100	231.05
			100	231.05
22/12/2025	16:31:49.949	2		231.25
			2	231.25
			2	231.25
22/12/2025	16:31:34.232	6		231.15
			6	231.15
			6	231.15
22/12/2025	16:30:50.490	2		231.45
			2	231.45
			2	231.45
22/12/2025	16:29:57.839	11		231.25
			11	231.25
			11	231.25
22/12/2025	16:28:47.143	50		231.00
			50	231.00
			50	231.00
22/12/2025	16:28:22.592	3		231.00
			3	231.00
			3	231.00
22/12/2025	16:26:04.090	1		231.15
			1	231.15
			1	231.15
22/12/2025	16:26:03.500	9		231.10
			9	231.10
			9	231.10
22/12/2025	16:25:53.563	130		231.15
			130	231.15
			130	231.15
22/12/2025	16:24:32.176	3		231.15
			3	231.15
			3	231.15
22/12/2025	16:24:26.943	3		231.00
			3	231.00
			3	231.00
22/12/2025	16:24:18.686	1		231.05
			1	231.05
			1	231.05
22/12/2025	16:24:12.747	1		231.10
			1	231.10
			1	231.10
22/12/2025	16:23:24.160	5		231.15
			5	231.15
			5	231.15
22/12/2025	16:22:50.289	7		231.30
			7	231.30
			7	231.30
22/12/2025	16:20:49.279	15		231.55
			15	231.55
			15	231.55
22/12/2025	16:20:26.621	1		231.50
			1	231.50
			1	231.50
22/12/2025	16:19:50.402	15		231.25
			15	231.25
			15	231.25
22/12/2025	16:18:48.110	56		231.30
			56	231.30
			56	231.30
22/12/2025	16:17:48.894	17		231.30
			17	231.30
			17	231.30
22/12/2025	16:17:26.156	50		231.45
			50	231.45
			50	231.45
22/12/2025	16:17:07.856	8		231.50
			8	231.50
			8	231.50
22/12/2025	16:15:54.147	340		231.35
			340	231.35
			340	231.35
22/12/2025	16:14:52.204	1		231.40
			1	231.40
			1	231.40
22/12/2025	16:14:45.431	45		231.20
			45	231.20
			45	231.20
22/12/2025	16:14:35.500	21		231.20
			21	231.20
			21	231.20
22/12/2025	16:13:46.320	31		231.40
			31	231.40
			31	231.40
22/12/2025	16:13:26.407	21		231.55
			21	231.55
			21	231.55
22/12/2025	16:11:52.219	67		231.35
			67	231.35
			67	231.35
22/12/2025	16:11:41.710	50		231.40
			50	231.40
			50	231.40
22/12/2025	16:11:27.827	10		231.50
			10	231.50
			10	231.50
22/12/2025	16:11:14.390	25		231.25
			25	231.25
			25	231.25
22/12/2025	16:10:57.653	1		231.30
			1	231.30
			1	231.30
22/12/2025	16:07:25.959	100		231.85
			100	231.85
			100	231.85
22/12/2025	16:06:52.809	3		231.70
			3	231.70
			3	231.70
22/12/2025	16:05:47.800	130		231.80
			130	231.80
			130	231.80
22/12/2025	16:05:35.960	600		231.80
			600	231.80
			600	231.80
22/12/2025	16:05:09.758	5		231.70
			5	231.70
			5	231.70
22/12/2025	16:02:54.704	82		231.70
			82	231.70
			82	231.70
22/12/2025	16:00:00.870	11		231.75
			11	231.75
			11	231.75
22/12/2025	16:00:00.564	1		231.80
			1	231.80
			1	231.80
22/12/2025	15:59:22.974	30		231.80
			30	231.80
			30	231.80
22/12/2025	15:59:19.198	10		231.75
			10	231.75
			10	231.75
22/12/2025	15:57:43.190	112		232.05
			112	232.05
			112	232.05
22/12/2025	15:56:39.909	3		231.75
			3	231.75
			3	231.75
22/12/2025	15:55:08.727	35		231.80
			35	231.80
			35	231.80
22/12/2025	15:55:00.220	100		232.00
			100	232.00
			100	232.00
22/12/2025	15:54:27.021	3		231.85
			3	231.85
			3	231.85
22/12/2025	15:54:16.443	1		231.95
			1	231.95
			1	231.95
22/12/2025	15:53:34.998	2		231.95
			2	231.95
			2	231.95
22/12/2025	15:53:28.898	2		232.00
			2	232.00
			2	232.00
22/12/2025	15:53:14.578	80		232.05
			80	232.05
			80	232.05
22/12/2025	15:53:12.283	10		231.95
			10	231.95
			10	231.95
22/12/2025	15:53:05.562	1		232.05
			1	232.05
			1	232.05
22/12/2025	15:52:59.715	11		231.90
			11	231.90
			11	231.90
22/12/2025	15:52:00.009	220		232.00
			220	232.00
			220	232.00
22/12/2025	15:50:39.326	1		231.55
			1	231.55
			1	231.55
22/12/2025	15:50:00.693	9		231.45
			9	231.45
			9	231.45
22/12/2025	15:49:33.832	2		231.50
			2	231.50
			2	231.50
22/12/2025	15:48:45.802	100		231.50
			100	231.50
			100	231.50
22/12/2025	15:48:41.573	1		231.60
			1	231.60
			1	231.60
22/12/2025	15:47:37.365	50		231.70
			50	231.70
			50	231.70
22/12/2025	15:47:21.613	13		231.75
			13	231.75
			13	231.75
22/12/2025	15:46:02.704	5		231.75
			5	231.75
			5	231.75
22/12/2025	15:44:12.532	1		231.85
			1	231.85
			1	231.85
22/12/2025	15:43:45.455	5		232.05
			5	232.05
			4	232.05
			1	232.05
22/12/2025	15:43:35.850	1 000		231.95
			1 000	231.95
			1 000	231.95
22/12/2025	15:43:06.403	61		231.95
			61	231.95
			61	231.95
22/12/2025	15:43:03.209	1		232.00
			1	232.00
			1	232.00
22/12/2025	15:43:01.294	50		231.90
			50	231.90
			50	231.90
22/12/2025	15:42:41.344	8		231.90
			8	231.90
			8	231.90
22/12/2025	15:42:03.201	1 000		232.00
			1 000	232.00
			1 000	232.00
22/12/2025	15:40:04.066	100		232.00
			100	232.00
			100	232.00
22/12/2025	15:39:46.122	3		231.80
			3	231.80
			3	231.80
22/12/2025	15:39:39.924	82		231.90
			82	231.90
			82	231.90
22/12/2025	15:38:59.602	8		231.80
			8	231.80
			8	231.80
22/12/2025	15:38:15.972	15		231.70
			15	231.70
			15	231.70
22/12/2025	15:37:07.862	1		232.40
			1	232.40
			1	232.40
22/12/2025	15:37:00.684	7		232.50
			7	232.50
			7	232.50
22/12/2025	15:36:55.098	123		232.45
			123	232.45
			123	232.45
22/12/2025	15:36:33.118	8		232.25
			8	232.25
			8	232.25
22/12/2025	15:36:14.176	20		232.20
			20	232.20
			20	232.20
22/12/2025	15:35:56.980	25		232.20
			25	232.20
			25	232.20
22/12/2025	15:35:54.941	46		232.20
			46	232.20
			46	232.20
22/12/2025	15:35:01.236	33		232.40
			33	232.40
			33	232.40
22/12/2025	15:34:55.373	25		232.50
			25	232.50
			25	232.50
22/12/2025	15:34:12.346	8		231.95
			8	231.95
			8	231.95
22/12/2025	15:33:31.074	250		232.25
			250	232.25
			250	232.25
22/12/2025	15:32:45.196	11		232.80
			11	232.80
			11	232.80
22/12/2025	15:32:27.578	3		232.55
			3	232.55
			3	232.55
22/12/2025	15:32:12.875	1		232.70
			1	232.70
			1	232.70
22/12/2025	15:32:01.488	4		232.60
			4	232.60
			4	232.60
22/12/2025	15:30:53.692	44		232.65
			44	232.65
			44	232.65
22/12/2025	15:30:32.016	29		232.80
			29	232.80
			29	232.80
22/12/2025	15:30:21.664	4		232.75
			4	232.75
			4	232.75
22/12/2025	15:30:10.490	10		232.10
			10	232.10
			10	232.10
22/12/2025	15:27:50.970	14		232.00
			1	232.00
			14	232.00
			13	232.00
22/12/2025	15:26:42.040	30		232.35
			30	232.35
			30	232.35
22/12/2025	15:26:40.656	5		232.50
			5	232.50
			5	232.50
22/12/2025	15:26:17.498	100		232.35
			100	232.35
			100	232.35
22/12/2025	15:25:27.591	50		232.25
			50	232.25
			50	232.25
22/12/2025	15:25:14.893	51		232.35
			51	232.35
			51	232.35
22/12/2025	15:25:02.095	5		232.25
			5	232.25
			5	232.25
22/12/2025	15:24:45.671	25		232.45
			25	232.45
			25	232.45
22/12/2025	15:24:01.365	4		232.50
			4	232.50
			4	232.50
22/12/2025	15:23:03.438	9		232.45
			9	232.45
			9	232.45
22/12/2025	15:22:46.113	1		232.60
			1	232.60
			1	232.60
22/12/2025	15:20:03.345	14		232.60
			14	232.60
			14	232.60
22/12/2025	15:18:34.254	5		232.65
			5	232.65
			5	232.65
22/12/2025	15:17:32.078	4		232.70
			4	232.70
			4	232.70
22/12/2025	15:16:03.754	1		232.70
			1	232.70
			1	232.70
22/12/2025	15:15:16.963	10		232.70
			10	232.70
			10	232.70
22/12/2025	15:14:52.182	2		232.75
			2	232.75
			2	232.75
22/12/2025	15:13:49.429	1		232.75
			1	232.75
			1	232.75
22/12/2025	15:12:37.323	45		232.75
			45	232.75
			45	232.75
22/12/2025	15:12:24.749	40		232.80
			40	232.80
			40	232.80
22/12/2025	15:12:09.514	50		232.70
			50	232.70
			50	232.70
22/12/2025	15:11:49.261	230		232.75
			230	232.75
			230	232.75
22/12/2025	15:11:22.552	500		232.75
			500	232.75
			500	232.75
22/12/2025	15:10:52.517	86		232.80
			86	232.80
			86	232.80
22/12/2025	15:09:01.862	1		232.75
			1	232.75
			1	232.75
22/12/2025	15:07:27.457	8		232.75
			8	232.75
			8	232.75
22/12/2025	15:06:51.335	2		232.75
			2	232.75
			2	232.75
22/12/2025	15:06:25.064	6		232.85
			6	232.85
			6	232.85
22/12/2025	15:06:22.454	2		232.75
			2	232.75
			2	232.75
22/12/2025	15:06:02.197	50		232.75
			50	232.75
			50	232.75
22/12/2025	15:04:56.097	10		232.65
			10	232.65
			10	232.65
22/12/2025	15:03:44.533	1		232.75
			1	232.75
			1	232.75
22/12/2025	15:03:27.479	2		232.70
			2	232.70
			2	232.70
22/12/2025	15:02:43.741	1		232.70
			1	232.70
			1	232.70
22/12/2025	15:02:28.037	15		232.65
			15	232.65
			15	232.65
22/12/2025	15:02:26.945	2		232.70
			2	232.70
			2	232.70
22/12/2025	15:01:47.071	200		232.55
			200	232.55
			200	232.55
22/12/2025	15:01:46.567	142		232.55
			142	232.55
			142	232.55
22/12/2025	15:01:45.965	113		232.55
			113	232.55
			113	232.55
22/12/2025	15:01:41.229	17		232.50
			17	232.50
			17	232.50
22/12/2025	15:01:38.433	37		232.55
			37	232.55
			37	232.55
22/12/2025	15:00:29.020	153		232.50
			153	232.50
			153	232.50
22/12/2025	15:00:27.885	80		232.45
			80	232.45
			80	232.45
22/12/2025	15:00:25.602	153		232.50
			153	232.50
			153	232.50
22/12/2025	15:00:24.094	45		232.50
			45	232.50
			45	232.50
22/12/2025	15:00:23.727	43		232.50
			43	232.50
			43	232.50
22/12/2025	14:57:16.370	4		232.40
			4	232.40
			4	232.40
22/12/2025	14:54:10.291	2		232.40
			2	232.40
			2	232.40
22/12/2025	14:49:26.122	30		232.55
			30	232.55
			30	232.55
22/12/2025	14:48:52.741	1		232.65
			1	232.65
			1	232.65
22/12/2025	14:48:17.191	12		232.55
			12	232.55
			12	232.55
22/12/2025	14:47:48.707	12		232.55
			12	232.55
			12	232.55
22/12/2025	14:47:25.035	6		232.55
			6	232.55
			6	232.55
22/12/2025	14:47:19.203	12		232.55
			12	232.55
			12	232.55
22/12/2025	14:47:18.259	215		232.55
			15	232.55
			215	232.55
			200	232.55
22/12/2025	14:46:57.568	300		232.55
			300	232.55
			300	232.55
22/12/2025	14:46:55.109	1		232.70
			1	232.70
			1	232.70
22/12/2025	14:46:53.450	12		232.55
			12	232.55
			12	232.55
22/12/2025	14:46:51.899	2		232.55
			2	232.55
			2	232.55
22/12/2025	14:46:42.522	10		232.55
			10	232.55
			10	232.55
22/12/2025	14:45:49.271	5		232.55
			5	232.55
			5	232.55
22/12/2025	14:40:35.672	2		232.65
			2	232.65
			2	232.65
22/12/2025	14:40:06.323	1		232.55
			1	232.55
			1	232.55
22/12/2025	14:40:06.281	1		232.55
			1	232.55
			1	232.55
22/12/2025	14:39:13.715	112		232.55
			112	232.55
			112	232.55
22/12/2025	14:37:52.233	30		232.55
			30	232.55
			30	232.55
22/12/2025	14:37:33.015	36		232.55
			36	232.55
			36	232.55
22/12/2025	14:36:29.157	55		232.55
			55	232.55
			55	232.55
22/12/2025	14:35:24.778	1		232.55
			1	232.55
			1	232.55
22/12/2025	14:35:21.225	11		232.60
			11	232.60
			11	232.60
22/12/2025	14:35:16.864	45		232.55
			45	232.55
			45	232.55
22/12/2025	14:34:28.164	9		232.40
			9	232.40
			9	232.40
22/12/2025	14:34:27.614	300		232.60
			300	232.60
			300	232.60
22/12/2025	14:33:48.479	42		232.65
			42	232.65
			42	232.65
22/12/2025	14:33:19.930	11		232.55
			11	232.55
			11	232.55
22/12/2025	14:32:36.641	1		232.65
			1	232.65
			1	232.65
22/12/2025	14:32:26.838	1		232.65
			1	232.65
			1	232.65
22/12/2025	14:32:16.374	1		232.55
			1	232.55
			1	232.55
22/12/2025	14:31:43.467	1		232.65
			1	232.65
			1	232.65
22/12/2025	14:31:16.063	10		232.85
			10	232.85
			10	232.85
22/12/2025	14:30:11.954	276		232.60
			276	232.60
			276	232.60
22/12/2025	14:29:49.937	1		232.85
			1	232.85
			1	232.85
22/12/2025	14:29:02.582	2		232.60
			2	232.60
			2	232.60
22/12/2025	14:28:41.363	9		232.60
			9	232.60
			9	232.60
22/12/2025	14:27:48.502	10		232.90
			10	232.90
			10	232.90
22/12/2025	14:27:14.074	12		232.80
			12	232.80
			12	232.80
22/12/2025	14:27:07.450	8		232.80
			8	232.80
			8	232.80
22/12/2025	14:25:59.417	500		233.05
			500	233.05
			500	233.05
22/12/2025	14:25:53.764	17		233.10
			17	233.10
			17	233.10
22/12/2025	14:25:44.838	2		232.95
			2	232.95
			2	232.95
22/12/2025	14:25:13.960	27		232.95
			27	232.95
			27	232.95
22/12/2025	14:24:55.205	17		232.95
			17	232.95
			17	232.95
22/12/2025	14:20:54.546	400		232.90
			400	232.90
			125	232.90
			275	232.90
22/12/2025	14:20:50.354	500		232.90
			500	232.90
			500	232.90
22/12/2025	14:20:42.882	5		232.90
			5	232.90
			5	232.90
22/12/2025	14:20:25.803	5		232.90
			5	232.90
			5	232.90
22/12/2025	14:16:59.503	100		232.90
			100	232.90
			100	232.90
22/12/2025	14:15:22.553	83		232.90
			83	232.90
			83	232.90
22/12/2025	14:15:14.100	15		232.90
			15	232.90
			15	232.90
22/12/2025	14:14:36.884	1		233.00
			1	233.00
			1	233.00
22/12/2025	14:14:10.274	6		232.85
			6	232.85
			6	232.85
22/12/2025	14:13:55.032	5		232.85
			5	232.85
			5	232.85
22/12/2025	14:12:55.034	50		232.90
			50	232.90
			50	232.90
22/12/2025	14:12:52.749	20		232.90
			20	232.90
			20	232.90
22/12/2025	14:11:37.029	1		233.05
			1	233.05
			1	233.05
22/12/2025	14:11:03.512	1		232.80
			1	232.80
			1	232.80
22/12/2025	14:11:02.700	1		232.80
			1	232.80
			1	232.80
22/12/2025	14:10:19.043	15		232.80
			15	232.80
			15	232.80
22/12/2025	14:09:57.605	1		232.85
			1	232.85
			1	232.85
22/12/2025	14:09:10.817	2 500		232.90
			2 500	232.90
			2 500	232.90
22/12/2025	14:08:29.846	500		232.85
			500	232.85
			500	232.85
22/12/2025	14:07:24.958	500		232.90
			500	232.90
			500	232.90
22/12/2025	14:02:44.560	10		232.75
			10	232.75
			10	232.75
22/12/2025	14:02:32.469	40		232.75
			40	232.75
			40	232.75
22/12/2025	14:02:23.186	5		232.85
			5	232.85
			5	232.85
22/12/2025	14:00:40.109	4		232.60
			4	232.60
			4	232.60
22/12/2025	13:59:15.196	12		232.80
			12	232.80
			12	232.80
22/12/2025	13:58:35.987	1		232.80
			1	232.80
			1	232.80
22/12/2025	13:58:11.836	1		232.60
			1	232.60
			1	232.60
22/12/2025	13:58:10.729	10		232.60
			10	232.60
			10	232.60
22/12/2025	13:57:42.562	1		232.60
			1	232.60
			1	232.60
22/12/2025	13:57:07.548	20		232.70
			20	232.70
			20	232.70
22/12/2025	13:56:51.647	17		232.60
			17	232.60
			17	232.60
22/12/2025	13:55:24.054	15		232.65
			15	232.65
			15	232.65
22/12/2025	13:53:06.401	10		232.70
			10	232.70
			10	232.70
22/12/2025	13:51:38.728	1		232.85
			1	232.85
			1	232.85
22/12/2025	13:50:54.415	1		232.65
			1	232.65
			1	232.65
22/12/2025	13:50:46.180	9		232.65
			9	232.65
			9	232.65
22/12/2025	13:48:57.665	1		232.80
			1	232.80
			1	232.80
22/12/2025	13:47:31.394	2		232.70
			2	232.70
			2	232.70
22/12/2025	13:45:06.850	100		232.80
			100	232.80
			100	232.80
22/12/2025	13:44:18.447	10		232.95
			10	232.95
			10	232.95
22/12/2025	13:44:17.718	100		232.95
			100	232.95
			100	232.95
22/12/2025	13:43:53.735	21		233.05
			21	233.05
			21	233.05
22/12/2025	13:43:05.339	100		233.00
			100	233.00
			100	233.00
22/12/2025	13:42:40.001	200		233.15
			200	233.15
			200	233.15
22/12/2025	13:42:32.265	200		233.15
			200	233.15
			200	233.15
22/12/2025	13:42:07.531	1		233.05
			1	233.05
			1	233.05
22/12/2025	13:41:06.636	60		233.00
			60	233.00
			60	233.00
22/12/2025	13:39:15.588	4		233.15
			4	233.15
			4	233.15
22/12/2025	13:38:22.319	20		232.95
			20	232.95
			20	232.95
22/12/2025	13:37:56.294	1		233.10
			1	233.10
			1	233.10
22/12/2025	13:36:49.818	6		233.00
			6	233.00
			6	233.00
22/12/2025	13:36:38.348	150		233.00
			150	233.00
			150	233.00
22/12/2025	13:34:25.898	5		233.00
			5	233.00
			5	233.00
22/12/2025	13:34:09.121	10		233.00
			10	233.00
			10	233.00
22/12/2025	13:32:03.827	11		233.05
			11	233.05
			11	233.05
22/12/2025	13:31:59.818	4		232.95
			4	232.95
			4	232.95
22/12/2025	13:29:58.444	12		233.05
			12	233.05
			12	233.05
22/12/2025	13:29:15.110	14		233.05
			14	233.05
			14	233.05
22/12/2025	13:25:19.241	4		233.10
			4	233.10
			4	233.10
22/12/2025	13:25:04.305	2		232.90
			2	232.90
			2	232.90
22/12/2025	13:25:04.232	21		232.90
			21	232.90
			21	232.90
22/12/2025	13:25:04.143	158		233.00
			158	233.00
			108	233.00
			50	233.00
22/12/2025	13:22:18.077	1		233.05
			1	233.05
			1	233.05
22/12/2025	13:20:52.858	10		233.15
			10	233.15
			10	233.15
22/12/2025	13:20:17.490	17		233.15
			17	233.15
			17	233.15
22/12/2025	13:20:09.840	27		233.15
			27	233.15
			27	233.15
22/12/2025	13:17:13.868	20		233.15
			20	233.15
			20	233.15
22/12/2025	13:15:16.678	1		233.30
			1	233.30
			1	233.30
22/12/2025	13:13:43.644	21		233.25
			21	233.25
			21	233.25
22/12/2025	13:13:21.071	77		233.30
			77	233.30
			77	233.30
22/12/2025	13:09:33.941	1		233.05
			1	233.05
			1	233.05
22/12/2025	13:08:46.954	1		233.10
			1	233.10
			1	233.10
22/12/2025	13:08:46.493	18		233.10
			18	233.10
			18	233.10
22/12/2025	13:08:28.437	1		233.25
			1	233.25
			1	233.25
22/12/2025	13:08:20.992	5		233.15
			5	233.15
			5	233.15
22/12/2025	13:05:27.495	1		233.25
			1	233.25
			1	233.25
22/12/2025	13:04:10.692	4		233.25
			4	233.25
			4	233.25
22/12/2025	13:04:02.420	1		233.35
			1	233.35
			1	233.35
22/12/2025	13:03:06.616	2		233.25
			2	233.25
			2	233.25
22/12/2025	13:02:54.288	1		233.15
			1	233.15
			1	233.15
22/12/2025	13:02:25.796	1		233.25
			1	233.25
			1	233.25
22/12/2025	13:01:49.453	300		233.20
			300	233.20
			300	233.20
22/12/2025	13:01:22.154	23		233.20
			23	233.20
			23	233.20

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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Magnum Ice Cream Co.N.V. Bid: 13.50 / Ask: 13.512
Volume: 183 260
-0.49%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
22/12/2025 @ 17:22:34

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice