Tradegate Exchange

Apple Inc.

812

739

189.04

Date	Time	Volume	Order Volume	Price
14/05/2025	14:47:46.661	110		189.04
			110	189.04
			110	189.04
14/05/2025	14:45:58.827	25		189.10
			25	189.10
			25	189.10
14/05/2025	14:45:44.766	3		188.98
			3	188.98
			3	188.98
14/05/2025	14:45:27.038	1		189.04
			1	189.04
			1	189.04
14/05/2025	14:44:23.802	50		189.10
			50	189.10
			50	189.10
14/05/2025	14:44:17.722	40		188.98
			40	188.98
			30	188.98
			6	188.98
			4	188.98
14/05/2025	14:44:16.835	28		189.16
			28	189.16
			28	189.16
14/05/2025	14:42:34.922	10		189.24
			10	189.24
			10	189.24
14/05/2025	14:42:17.842	1		189.10
			1	189.10
			1	189.10
14/05/2025	14:41:38.110	16		189.10
			16	189.10
			16	189.10
14/05/2025	14:41:33.901	1		188.94
			1	188.94
			1	188.94
14/05/2025	14:41:08.050	4		189.02
			4	189.02
			4	189.02
14/05/2025	14:39:59.331	10		189.16
			10	189.16
			10	189.16
14/05/2025	14:38:10.997	2		189.28
			2	189.28
			2	189.28
14/05/2025	14:37:57.961	46		189.22
			46	189.22
			46	189.22
14/05/2025	14:37:23.199	1		189.30
			1	189.30
			1	189.30
14/05/2025	14:36:29.071	7		189.20
			7	189.20
			7	189.20
14/05/2025	14:35:23.614	8		189.20
			8	189.20
			8	189.20
14/05/2025	14:34:50.672	23		189.32
			23	189.32
			23	189.32
14/05/2025	14:32:48.318	1		189.28
			1	189.28
			1	189.28
14/05/2025	14:32:09.766	1		189.32
			1	189.32
			1	189.32
14/05/2025	14:31:28.398	41		189.26
			41	189.26
			41	189.26
14/05/2025	14:31:18.036	1		189.32
			1	189.32
			1	189.32
14/05/2025	14:31:10.089	1		189.24
			1	189.24
			1	189.24
14/05/2025	14:30:34.641	150		189.26
			150	189.26
			138	189.26
			2	189.26
			10	189.26
14/05/2025	14:29:27.378	6		189.36
			6	189.36
			6	189.36
14/05/2025	14:27:36.083	1		189.36
			1	189.36
			1	189.36
14/05/2025	14:25:23.892	50		189.42
			50	189.42
			50	189.42
14/05/2025	14:25:07.125	28		189.42
			28	189.42
			28	189.42
14/05/2025	14:22:46.191	7		189.34
			7	189.34
			7	189.34
14/05/2025	14:22:43.558	5		189.34
			5	189.34
			5	189.34
14/05/2025	14:22:15.780	1		189.36
			1	189.36
			1	189.36
14/05/2025	14:19:56.032	18		189.34
			18	189.34
			16	189.34
			2	189.34
14/05/2025	14:19:01.775	1		189.42
			1	189.42
			1	189.42
14/05/2025	14:18:42.227	60		189.38
			60	189.38
			60	189.38
14/05/2025	14:18:36.397	12		189.40
			12	189.40
			12	189.40
14/05/2025	14:18:22.325	1		189.48
			1	189.48
			1	189.48
14/05/2025	14:17:17.226	1		189.40
			1	189.40
			1	189.40
14/05/2025	14:15:35.208	10		189.40
			10	189.40
			10	189.40
14/05/2025	14:15:08.217	4		189.44
			4	189.44
			4	189.44
14/05/2025	14:14:03.909	7		189.42
			7	189.42
			7	189.42
14/05/2025	14:12:13.092	100		189.40
			100	189.40
			100	189.40
14/05/2025	14:11:57.056	26		189.40
			26	189.40
			26	189.40
14/05/2025	14:09:09.441	50		189.42
			50	189.42
			50	189.42
14/05/2025	14:08:37.615	30		189.38
			30	189.38
			30	189.38
14/05/2025	14:07:39.592	100		189.30
			100	189.30
			100	189.30
14/05/2025	14:01:24.913	200		189.32
			200	189.32
			200	189.32
14/05/2025	14:00:37.807	3		189.30
			3	189.30
			3	189.30
14/05/2025	13:59:54.409	1		189.34
			1	189.34
			1	189.34
14/05/2025	13:58:36.759	30		189.28
			30	189.28
			30	189.28
14/05/2025	13:58:21.422	10		189.32
			10	189.32
			10	189.32
14/05/2025	13:57:57.446	20		189.20
			20	189.20
			20	189.20
14/05/2025	13:57:53.458	20		189.20
			20	189.20
			20	189.20
14/05/2025	13:57:47.784	125		189.24
			125	189.24
			125	189.24
14/05/2025	13:57:45.185	1		189.30
			1	189.30
			1	189.30
14/05/2025	13:55:57.999	20		189.28
			20	189.28
			20	189.28
14/05/2025	13:54:49.101	30		189.34
			30	189.34
			30	189.34
14/05/2025	13:54:04.336	2		189.32
			2	189.32
			2	189.32
14/05/2025	13:53:25.380	20		189.32
			20	189.32
			20	189.32
14/05/2025	13:53:22.027	80		189.36
			80	189.36
			80	189.36
14/05/2025	13:53:17.793	3		189.36
			3	189.36
			3	189.36
14/05/2025	13:52:16.377	16		189.30
			16	189.30
			16	189.30
14/05/2025	13:51:44.394	3		189.20
			3	189.20
			3	189.20
14/05/2025	13:51:43.772	25		189.20
			25	189.20
			25	189.20
14/05/2025	13:51:37.854	1		189.32
			1	189.32
			1	189.32
14/05/2025	13:51:03.095	53		189.32
			53	189.32
			53	189.32
14/05/2025	13:50:07.707	40		189.26
			40	189.26
			40	189.26
14/05/2025	13:49:31.138	5		189.28
			5	189.28
			5	189.28
14/05/2025	13:49:21.500	40		189.28
			40	189.28
			40	189.28
14/05/2025	13:49:15.143	5		189.20
			5	189.20
			5	189.20
14/05/2025	13:49:11.453	90		189.20
			90	189.20
			90	189.20
14/05/2025	13:48:46.880	14		189.28
			14	189.28
			14	189.28
14/05/2025	13:48:19.290	1		189.16
			1	189.16
			1	189.16
14/05/2025	13:48:19.102	25		189.30
			25	189.30
			25	189.30
14/05/2025	13:47:56.839	12		189.10
			12	189.10
			12	189.10
14/05/2025	13:43:23.212	25		189.36
			25	189.36
			25	189.36
14/05/2025	13:42:07.942	50		189.32
			50	189.32
			50	189.32
14/05/2025	13:41:23.104	1		189.20
			1	189.20
			1	189.20
14/05/2025	13:41:09.820	1		189.20
			1	189.20
			1	189.20
14/05/2025	13:40:13.677	40		189.30
			40	189.30
			40	189.30
14/05/2025	13:40:00.797	1		189.24
			1	189.24
			1	189.24
14/05/2025	13:40:00.599	53		189.24
			53	189.24
			53	189.24
14/05/2025	13:39:48.450	32		189.32
			32	189.32
			32	189.32
14/05/2025	13:38:49.834	100		189.32
			100	189.32
			100	189.32
14/05/2025	13:38:25.305	11		189.24
			11	189.24
			11	189.24
14/05/2025	13:38:08.037	5		189.24
			5	189.24
			5	189.24
14/05/2025	13:37:24.922	10		189.34
			10	189.34
			10	189.34
14/05/2025	13:36:54.050	50		189.38
			50	189.38
			50	189.38
14/05/2025	13:36:48.483	1		189.36
			1	189.36
			1	189.36
14/05/2025	13:36:48.066	15		189.22
			15	189.22
			15	189.22
14/05/2025	13:36:25.634	2		189.34
			2	189.34
			2	189.34
14/05/2025	13:34:45.115	1		189.32
			1	189.32
			1	189.32
14/05/2025	13:34:23.544	50		189.38
			50	189.38
			50	189.38
14/05/2025	13:34:12.716	6		189.36
			6	189.36
			6	189.36
14/05/2025	13:33:42.616	18		189.30
			18	189.30
			18	189.30
14/05/2025	13:33:23.089	1		189.26
			1	189.26
			1	189.26
14/05/2025	13:32:16.558	2		189.40
			2	189.40
			2	189.40
14/05/2025	13:32:11.524	9		189.34
			9	189.34
			9	189.34
14/05/2025	13:31:45.139	5		189.42
			5	189.42
			5	189.42
14/05/2025	13:30:33.750	3		189.38
			3	189.38
			3	189.38
14/05/2025	13:30:29.474	1		189.42
			1	189.42
			1	189.42
14/05/2025	13:30:08.502	31		189.40
			31	189.40
			31	189.40
14/05/2025	13:29:57.808	427		189.36
			427	189.36
			427	189.36
14/05/2025	13:29:27.486	10		189.38
			10	189.38
			10	189.38
14/05/2025	13:29:25.165	38		189.38
			38	189.38
			38	189.38
14/05/2025	13:29:17.556	10		189.46
			10	189.46
			10	189.46
14/05/2025	13:28:59.706	10		189.38
			10	189.38
			10	189.38
14/05/2025	13:28:28.914	20		189.38
			20	189.38
			20	189.38
14/05/2025	13:28:11.119	10		189.48
			10	189.48
			10	189.48
14/05/2025	13:28:06.682	53		189.48
			53	189.48
			53	189.48
14/05/2025	13:27:50.700	15		189.40
			15	189.40
			15	189.40
14/05/2025	13:27:28.640	28		189.30
			28	189.30
			28	189.30
14/05/2025	13:26:13.974	154		189.30
			154	189.30
			154	189.30
14/05/2025	13:26:02.431	20		189.36
			20	189.36
			20	189.36
14/05/2025	13:24:31.419	20		189.26
			20	189.26
			20	189.26
14/05/2025	13:23:54.579	715		189.30
			12	189.30
			50	189.30
			1	189.30
			700	189.30
			2	189.30
			20	189.30
			645	189.30
14/05/2025	13:22:36.216	500		189.32
			500	189.32
			500	189.32
14/05/2025	13:21:59.155	140		189.26
			140	189.26
			140	189.26
14/05/2025	13:21:54.856	1		189.32
			1	189.32
			1	189.32
14/05/2025	13:20:37.119	2		189.34
			2	189.34
			2	189.34
14/05/2025	13:20:30.907	145		189.36
			145	189.36
			145	189.36
14/05/2025	13:18:58.851	5		189.30
			5	189.30
			5	189.30
14/05/2025	13:18:52.841	14		189.30
			14	189.30
			14	189.30
14/05/2025	13:17:52.578	2		189.20
			2	189.20
			2	189.20
14/05/2025	13:17:36.687	225		189.20
			225	189.20
			75	189.20
			150	189.20
14/05/2025	13:14:56.139	3		189.18
			3	189.18
			3	189.18
14/05/2025	13:14:43.307	15		189.10
			15	189.10
			15	189.10
14/05/2025	13:14:26.564	3		189.16
			3	189.16
			3	189.16
14/05/2025	13:12:18.057	75		189.14
			75	189.14
			75	189.14
14/05/2025	13:11:28.401	20		189.16
			20	189.16
			20	189.16
14/05/2025	13:10:45.236	30		189.18
			30	189.18
			30	189.18
14/05/2025	13:10:34.483	20		189.24
			20	189.24
			20	189.24
14/05/2025	13:09:28.195	6		189.14
			6	189.14
			6	189.14
14/05/2025	13:08:08.900	30		188.98
			30	188.98
			30	188.98
14/05/2025	13:07:59.068	11		189.00
			11	189.00
			11	189.00
14/05/2025	13:06:47.362	6		188.78
			6	188.78
			6	188.78
14/05/2025	13:06:44.225	2		188.90
			2	188.90
			2	188.90
14/05/2025	13:06:37.779	91		188.94
			91	188.94
			91	188.94
14/05/2025	13:05:10.355	52		188.98
			52	188.98
			52	188.98
14/05/2025	13:03:46.401	1		188.92
			1	188.92
			1	188.92
14/05/2025	13:03:06.135	3		189.00
			3	189.00
			3	189.00
14/05/2025	13:01:53.327	2		189.10
			2	189.10
			2	189.10
14/05/2025	13:01:23.718	11		189.14
			11	189.14
			11	189.14
14/05/2025	13:01:18.195	20		189.00
			20	189.00
			20	189.00
14/05/2025	12:58:38.016	6		188.72
			6	188.72
			6	188.72
14/05/2025	12:56:33.312	10		188.62
			10	188.62
			10	188.62
14/05/2025	12:56:01.254	20		188.70
			20	188.70
			20	188.70
14/05/2025	12:54:38.167	15		188.80
			15	188.80
			15	188.80
14/05/2025	12:54:37.465	15		188.80
			15	188.80
			15	188.80
14/05/2025	12:54:36.760	15		188.80
			15	188.80
			15	188.80
14/05/2025	12:54:36.057	15		188.80
			15	188.80
			15	188.80
14/05/2025	12:54:35.356	15		188.80
			15	188.80
			15	188.80
14/05/2025	12:54:30.237	1		188.80
			1	188.80
			1	188.80
14/05/2025	12:54:29.534	1		188.80
			1	188.80
			1	188.80
14/05/2025	12:54:28.830	1		188.80
			1	188.80
			1	188.80
14/05/2025	12:54:28.127	1		188.80
			1	188.80
			1	188.80
14/05/2025	12:54:27.448	1		188.80
			1	188.80
			1	188.80
14/05/2025	12:54:26.722	1		188.80
			1	188.80
			1	188.80
14/05/2025	12:54:25.920	1		188.80
			1	188.80
			1	188.80
14/05/2025	12:54:14.271	1		188.80
			1	188.80
			1	188.80
14/05/2025	12:54:03.429	1		188.80
			1	188.80
			1	188.80
14/05/2025	12:53:40.334	3		188.80
			3	188.80
			3	188.80
14/05/2025	12:53:11.937	25		188.80
			25	188.80
			25	188.80
14/05/2025	12:52:53.226	19		188.80
			19	188.80
			19	188.80
14/05/2025	12:52:50.747	1		188.80
			1	188.80
			1	188.80
14/05/2025	12:52:49.642	1		188.80
			1	188.80
			1	188.80
14/05/2025	12:52:41.306	1		188.80
			1	188.80
			1	188.80
14/05/2025	12:51:24.748	1		188.66
			1	188.66
			1	188.66
14/05/2025	12:50:11.399	10		188.90
			10	188.90
			10	188.90
14/05/2025	12:50:09.522	66		188.82
			66	188.82
			66	188.82
14/05/2025	12:49:38.585	49		188.82
			49	188.82
			49	188.82
14/05/2025	12:49:21.472	5		188.86
			5	188.86
			5	188.86
14/05/2025	12:48:38.877	1		188.78
			1	188.78
			1	188.78
14/05/2025	12:48:28.637	1		188.94
			1	188.94
			1	188.94
14/05/2025	12:48:15.251	1		188.94
			1	188.94
			1	188.94
14/05/2025	12:47:00.063	3		188.86
			3	188.86
			3	188.86
14/05/2025	12:46:23.537	21		188.82
			21	188.82
			21	188.82
14/05/2025	12:44:52.158	100		188.72
			100	188.72
			100	188.72
14/05/2025	12:44:41.737	10		188.82
			10	188.82
			10	188.82
14/05/2025	12:44:24.442	1		188.72
			1	188.72
			1	188.72
14/05/2025	12:44:23.937	1		188.72
			1	188.72
			1	188.72
14/05/2025	12:44:15.686	1		188.88
			1	188.88
			1	188.88
14/05/2025	12:41:27.992	5		188.82
			5	188.82
			5	188.82
14/05/2025	12:40:28.047	3		188.86
			3	188.86
			3	188.86
14/05/2025	12:38:52.628	16		188.96
			16	188.96
			16	188.96
14/05/2025	12:37:21.579	10		188.74
			10	188.74
			10	188.74
14/05/2025	12:37:17.051	1		188.84
			1	188.84
			1	188.84
14/05/2025	12:34:35.091	1		188.72
			1	188.72
			1	188.72
14/05/2025	12:33:52.422	1		188.70
			1	188.70
			1	188.70
14/05/2025	12:33:41.427	200		188.60
			200	188.60
			200	188.60
14/05/2025	12:33:03.068	2		188.54
			2	188.54
			2	188.54
14/05/2025	12:30:36.386	6		188.50
			6	188.50
			6	188.50
14/05/2025	12:29:54.381	200		188.52
			200	188.52
			200	188.52
14/05/2025	12:29:20.517	100		188.52
			50	188.52
			50	188.52
			100	188.52
14/05/2025	12:28:40.054	25		188.68
			25	188.68
			25	188.68
14/05/2025	12:27:24.222	1		188.70
			1	188.70
			1	188.70
14/05/2025	12:27:14.377	6		188.70
			6	188.70
			6	188.70
14/05/2025	12:24:15.628	6		188.60
			6	188.60
			6	188.60
14/05/2025	12:24:12.715	1		188.54
			1	188.54
			1	188.54
14/05/2025	12:21:54.274	251		188.60
			251	188.60
			251	188.60
14/05/2025	12:20:15.113	5		188.56
			5	188.56
			5	188.56
14/05/2025	12:20:11.807	17		188.42
			17	188.42
			17	188.42
14/05/2025	12:19:38.491	74		188.60
			74	188.60
			74	188.60
14/05/2025	12:18:12.381	1		188.46
			1	188.46
			1	188.46
14/05/2025	12:17:29.856	62		188.38
			62	188.38
			62	188.38
14/05/2025	12:17:27.658	30		188.52
			20	188.52
			10	188.52
			30	188.52
14/05/2025	12:15:31.060	12		188.32
			12	188.32
			12	188.32
14/05/2025	12:14:32.795	30		188.50
			30	188.50
			30	188.50
14/05/2025	12:14:13.449	1		188.46
			1	188.46
			1	188.46
14/05/2025	12:13:06.967	5		188.46
			5	188.46
			5	188.46
14/05/2025	12:12:21.740	6		188.44
			6	188.44
			6	188.44
14/05/2025	12:08:53.648	6		188.42
			6	188.42
			6	188.42
14/05/2025	12:07:14.215	7		188.42
			7	188.42
			7	188.42
14/05/2025	12:03:10.019	5		188.34
			5	188.34
			5	188.34
14/05/2025	12:02:26.334	4		188.22
			4	188.22
			4	188.22
14/05/2025	12:02:14.518	30		188.28
			30	188.28
			30	188.28
14/05/2025	12:01:13.852	26		188.26
			26	188.26
			26	188.26
14/05/2025	12:00:52.318	1		188.32
			1	188.32
			1	188.32
14/05/2025	12:00:06.847	195		188.28
			195	188.28
			195	188.28
14/05/2025	11:59:01.790	26		188.26
			26	188.26
			26	188.26
14/05/2025	11:58:56.097	4		188.26
			4	188.26
			4	188.26
14/05/2025	11:58:11.100	2		188.36
			2	188.36
			2	188.36
14/05/2025	11:57:37.427	5		188.36
			5	188.36
			5	188.36
14/05/2025	11:57:32.425	125		188.26
			125	188.26
			125	188.26
14/05/2025	11:55:20.419	4		188.34
			4	188.34
			4	188.34
14/05/2025	11:55:18.756	15		188.34
			15	188.34
			15	188.34
14/05/2025	11:55:07.946	6		188.34
			6	188.34
			6	188.34
14/05/2025	11:54:34.932	12		188.16
			12	188.16
			12	188.16
14/05/2025	11:54:02.601	27		188.22
			27	188.22
			27	188.22
14/05/2025	11:52:58.093	12		188.38
			12	188.38
			12	188.38
14/05/2025	11:52:20.554	6		188.22
			6	188.22
			6	188.22
14/05/2025	11:52:20.319	2		188.32
			2	188.32
			2	188.32
14/05/2025	11:51:42.159	1 000		188.38
			1 000	188.38
			1 000	188.38
14/05/2025	11:51:30.109	500		188.28
			500	188.28
			500	188.28
14/05/2025	11:50:11.714	60		188.12
			60	188.12
			60	188.12
14/05/2025	11:49:51.255	1		188.18
			1	188.18
			1	188.18
14/05/2025	11:47:54.095	400		188.20
			50	188.20
			350	188.20
			400	188.20
14/05/2025	11:47:10.563	2		188.26
			2	188.26
			2	188.26
14/05/2025	11:46:34.565	10		188.24
			10	188.24
			10	188.24
14/05/2025	11:46:06.373	1		188.18
			1	188.18
			1	188.18
14/05/2025	11:45:59.726	1		188.28
			1	188.28
			1	188.28
14/05/2025	11:45:18.948	100		188.26
			100	188.26
			100	188.26
14/05/2025	11:44:16.637	100		188.20
			100	188.20
			100	188.20
14/05/2025	11:44:02.291	10		188.28
			10	188.28
			10	188.28
14/05/2025	11:43:57.469	20		188.30
			20	188.30
			20	188.30
14/05/2025	11:42:04.547	2		188.24
			2	188.24
			2	188.24
14/05/2025	11:41:02.818	26		188.30
			26	188.30
			26	188.30
14/05/2025	11:40:12.483	1		188.38
			1	188.38
			1	188.38
14/05/2025	11:39:04.052	9		188.18
			9	188.18
			9	188.18
14/05/2025	11:38:18.755	100		188.26
			100	188.26
			100	188.26
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

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: 118.84 / Ask: 118.90
Volume: 546 351
+2.34%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 14:48:17

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice