Tradegate Exchange

Apple Inc.

316

257

180.20

Date	Time	Volume	Order Volume	Price
06/06/2024	11:03:35.457	4		180.20
			4	180.20
			4	180.20
06/06/2024	11:03:33.636	15		180.20
			15	180.20
			15	180.20
06/06/2024	11:03:31.194	11		180.20
			11	180.20
			11	180.20
06/06/2024	11:01:20.562	15		180.20
			15	180.20
			15	180.20
06/06/2024	11:00:37.096	76		180.22
			76	180.22
			76	180.22
06/06/2024	10:58:48.938	166		180.18
			166	180.18
			166	180.18
06/06/2024	10:57:27.342	10		180.22
			10	180.22
			10	180.22
06/06/2024	10:57:08.561	31		180.20
			31	180.20
			31	180.20
06/06/2024	10:53:54.535	80		180.22
			80	180.22
			80	180.22
06/06/2024	10:53:48.617	14		180.22
			14	180.22
			14	180.22
06/06/2024	10:53:43.772	20		180.28
			20	180.28
			20	180.28
06/06/2024	10:53:26.136	18		180.22
			18	180.22
			18	180.22
06/06/2024	10:53:12.640	9		180.24
			9	180.24
			9	180.24
06/06/2024	10:52:17.858	3		180.14
			3	180.14
			3	180.14
06/06/2024	10:51:23.243	2		180.24
			2	180.24
			2	180.24
06/06/2024	10:50:48.849	17		180.24
			17	180.24
			17	180.24
06/06/2024	10:50:40.538	70		180.18
			70	180.18
			70	180.18
06/06/2024	10:49:31.530	10		180.18
			10	180.18
			10	180.18
06/06/2024	10:49:23.287	7		180.18
			7	180.18
			7	180.18
06/06/2024	10:49:10.596	2		180.26
			2	180.26
			2	180.26
06/06/2024	10:49:08.934	35		180.18
			35	180.18
			35	180.18
06/06/2024	10:47:19.721	6		180.18
			6	180.18
			6	180.18
06/06/2024	10:45:35.869	7		180.26
			7	180.26
			7	180.26
06/06/2024	10:45:06.309	5		180.18
			5	180.18
			5	180.18
06/06/2024	10:42:43.501	138		180.42
			138	180.42
			138	180.42
06/06/2024	10:42:09.180	12		180.24
			12	180.24
			12	180.24
06/06/2024	10:42:08.437	11		180.34
			11	180.34
			11	180.34
06/06/2024	10:42:08.283	19		180.24
			19	180.24
			19	180.24
06/06/2024	10:42:07.753	10		180.24
			10	180.24
			10	180.24
06/06/2024	10:41:02.188	15		180.30
			15	180.30
			15	180.30
06/06/2024	10:40:00.373	20		180.36
			20	180.36
			20	180.36
06/06/2024	10:38:56.808	15		180.38
			15	180.38
			15	180.38
06/06/2024	10:37:58.841	300		180.22
			300	180.22
			300	180.22
06/06/2024	10:37:44.630	224		180.30
			124	180.30
			224	180.30
			100	180.30
06/06/2024	10:37:34.915	273		180.28
			273	180.28
			273	180.28
06/06/2024	10:37:28.929	24		180.24
			24	180.24
			24	180.24
06/06/2024	10:34:04.262	250		180.28
			250	180.28
			250	180.28
06/06/2024	10:32:57.772	7		180.06
			7	180.06
			7	180.06
06/06/2024	10:32:13.749	35		180.06
			35	180.06
			35	180.06
06/06/2024	10:31:15.060	30		180.14
			30	180.14
			30	180.14
06/06/2024	10:30:50.009	10		180.22
			10	180.22
			10	180.22
06/06/2024	10:28:45.170	10		180.20
			10	180.20
			10	180.20
06/06/2024	10:28:28.691	22		180.20
			22	180.20
			22	180.20
06/06/2024	10:27:40.180	50		180.20
			50	180.20
			50	180.20
06/06/2024	10:27:21.330	10		180.04
			10	180.04
			10	180.04
06/06/2024	10:26:14.919	50		180.18
			23	180.18
			50	180.18
			27	180.18
06/06/2024	10:25:00.117	500		180.18
			500	180.18
			500	180.18
06/06/2024	10:24:29.361	8		180.08
			8	180.08
			8	180.08
06/06/2024	10:22:47.053	250		180.26
			250	180.26
			250	180.26
06/06/2024	10:22:18.941	300		180.24
			300	180.24
			300	180.24
06/06/2024	10:21:47.850	150		180.14
			150	180.14
			150	180.14
06/06/2024	10:21:23.470	50		180.24
			50	180.24
			50	180.24
06/06/2024	10:19:28.270	100		180.18
			100	180.18
			100	180.18
06/06/2024	10:19:15.781	250		180.20
			250	180.20
			250	180.20
06/06/2024	10:17:36.207	1		180.20
			1	180.20
			1	180.20
06/06/2024	10:17:07.136	15		180.20
			15	180.20
			15	180.20
06/06/2024	10:16:47.685	50		180.14
			50	180.14
			50	180.14
06/06/2024	10:15:46.851	4		180.20
			4	180.20
			4	180.20
06/06/2024	10:15:42.417	5		180.06
			5	180.06
			5	180.06
06/06/2024	10:14:50.558	3		180.10
			3	180.10
			3	180.10
06/06/2024	10:14:31.043	10		180.24
			10	180.24
			10	180.24
06/06/2024	10:14:28.074	33		180.24
			33	180.24
			33	180.24
06/06/2024	10:13:59.468	2		180.24
			2	180.24
			2	180.24
06/06/2024	10:13:53.542	16		180.22
			16	180.22
			16	180.22
06/06/2024	10:13:38.821	17		180.20
			17	180.20
			17	180.20
06/06/2024	10:13:32.027	8		180.18
			8	180.18
			8	180.18
06/06/2024	10:12:50.233	305		180.18
			305	180.18
			305	180.18
06/06/2024	10:12:31.115	28		180.16
			28	180.16
			28	180.16
06/06/2024	10:12:22.497	1		180.18
			1	180.18
			1	180.18
06/06/2024	10:12:05.671	3		180.04
			3	180.04
			3	180.04
06/06/2024	10:11:52.488	25		180.24
			25	180.24
			25	180.24
06/06/2024	10:10:51.570	1		180.24
			1	180.24
			1	180.24
06/06/2024	10:10:35.246	1		180.16
			1	180.16
			1	180.16
06/06/2024	10:09:47.936	15		180.16
			15	180.16
			15	180.16
06/06/2024	10:09:26.649	60		180.20
			60	180.20
			60	180.20
06/06/2024	10:09:24.753	104		180.20
			104	180.20
			104	180.20
06/06/2024	10:08:27.562	3		180.22
			3	180.22
			3	180.22
06/06/2024	10:07:28.099	57		180.18
			57	180.18
			57	180.18
06/06/2024	10:06:41.811	10		180.24
			10	180.24
			10	180.24
06/06/2024	10:06:33.235	7		180.24
			7	180.24
			7	180.24
06/06/2024	10:06:14.386	25		180.10
			25	180.10
			25	180.10
06/06/2024	10:05:59.007	5		180.22
			5	180.22
			5	180.22
06/06/2024	10:05:15.412	10		180.08
			10	180.08
			10	180.08
06/06/2024	10:03:31.101	10		180.18
			10	180.18
			10	180.18
06/06/2024	10:03:01.325	10		180.20
			10	180.20
			10	180.20
06/06/2024	10:02:09.061	13		180.08
			13	180.08
			13	180.08
06/06/2024	10:01:58.874	10		180.22
			10	180.22
			10	180.22
06/06/2024	10:01:17.942	50		180.26
			50	180.26
			50	180.26
06/06/2024	10:00:40.008	300		180.26
			300	180.26
			300	180.26
06/06/2024	10:00:16.006	12		180.14
			12	180.14
			12	180.14
06/06/2024	09:59:17.671	3		180.18
			3	180.18
			3	180.18
06/06/2024	09:58:56.686	10		180.18
			10	180.18
			10	180.18
06/06/2024	09:57:43.920	70		180.18
			70	180.18
			70	180.18
06/06/2024	09:57:26.179	200		180.18
			200	180.18
			200	180.18
06/06/2024	09:57:22.259	1		180.22
			1	180.22
			1	180.22
06/06/2024	09:57:05.150	15		180.18
			15	180.18
			15	180.18
06/06/2024	09:56:48.800	30		180.18
			30	180.18
			30	180.18
06/06/2024	09:55:53.369	50		180.20
			50	180.20
			50	180.20
06/06/2024	09:54:43.097	3		180.20
			3	180.20
			3	180.20
06/06/2024	09:54:19.722	3		180.20
			3	180.20
			3	180.20
06/06/2024	09:54:08.340	2		180.26
			2	180.26
			2	180.26
06/06/2024	09:53:24.908	300		180.26
			300	180.26
			300	180.26
06/06/2024	09:52:33.209	50		180.20
			50	180.20
			50	180.20
06/06/2024	09:50:15.532	500		180.26
			500	180.26
			500	180.26
06/06/2024	09:50:00.809	500		180.26
			500	180.26
			500	180.26
06/06/2024	09:49:58.679	155		180.26
			155	180.26
			155	180.26
06/06/2024	09:48:39.758	6		180.28
			6	180.28
			6	180.28
06/06/2024	09:48:17.684	200		180.26
			200	180.26
			200	180.26
06/06/2024	09:48:07.108	4		180.26
			4	180.26
			4	180.26
06/06/2024	09:48:05.588	1		180.28
			1	180.28
			1	180.28
06/06/2024	09:46:09.875	3		180.22
			3	180.22
			3	180.22
06/06/2024	09:45:55.151	7		180.22
			7	180.22
			7	180.22
06/06/2024	09:45:33.671	128		180.26
			128	180.26
			83	180.26
			45	180.26
06/06/2024	09:44:44.975	332		180.16
			332	180.16
			332	180.16
06/06/2024	09:44:14.817	78		180.18
			1	180.18
			33	180.18
			45	180.18
			77	180.18
06/06/2024	09:42:25.816	300		180.18
			300	180.18
			300	180.18
06/06/2024	09:42:01.919	84		180.24
			84	180.24
			84	180.24
06/06/2024	09:41:56.817	1		180.24
			1	180.24
			1	180.24
06/06/2024	09:41:26.871	37		180.16
			37	180.16
			6	180.16
			3	180.16
			3	180.16
			25	180.16
06/06/2024	09:39:05.664	300		180.14
			300	180.14
			300	180.14
06/06/2024	09:39:04.385	300		180.14
			300	180.14
			300	180.14
06/06/2024	09:38:22.573	15		180.20
			15	180.20
			15	180.20
06/06/2024	09:37:00.994	500		180.32
			500	180.32
			500	180.32
06/06/2024	09:36:56.475	2		180.34
			2	180.34
			2	180.34
06/06/2024	09:36:34.074	7		180.34
			7	180.34
			7	180.34
06/06/2024	09:35:30.242	3		180.44
			3	180.44
			3	180.44
06/06/2024	09:35:14.852	1		180.48
			1	180.48
			1	180.48
06/06/2024	09:35:13.809	13		180.34
			13	180.34
			13	180.34
06/06/2024	09:34:59.176	6		180.48
			6	180.48
			6	180.48
06/06/2024	09:34:32.102	14		180.48
			14	180.48
			14	180.48
06/06/2024	09:33:51.056	1		180.48
			1	180.48
			1	180.48
06/06/2024	09:33:16.051	3		180.48
			3	180.48
			3	180.48
06/06/2024	09:32:00.719	19		180.24
			19	180.24
			19	180.24
06/06/2024	09:30:51.594	6		180.48
			6	180.48
			6	180.48
06/06/2024	09:30:19.350	2		180.22
			2	180.22
			2	180.22
06/06/2024	09:30:18.967	5		180.22
			5	180.22
			5	180.22
06/06/2024	09:29:41.825	25		180.48
			25	180.48
			25	180.48
06/06/2024	09:29:37.035	1		180.48
			1	180.48
			1	180.48
06/06/2024	09:29:26.357	5		180.48
			5	180.48
			5	180.48
06/06/2024	09:29:02.559	15		180.24
			15	180.24
			15	180.24
06/06/2024	09:28:57.875	30		180.30
			30	180.30
			30	180.30
06/06/2024	09:28:45.796	10		180.46
			10	180.46
			10	180.46
06/06/2024	09:28:30.237	2		180.26
			2	180.26
			2	180.26
06/06/2024	09:27:54.259	5		180.46
			5	180.46
			5	180.46
06/06/2024	09:27:53.093	50		180.32
			50	180.32
			50	180.32
06/06/2024	09:27:46.277	3		180.46
			3	180.46
			3	180.46
06/06/2024	09:27:13.963	25		180.34
			25	180.34
			25	180.34
06/06/2024	09:26:58.210	25		180.34
			25	180.34
			25	180.34
06/06/2024	09:26:50.895	300		180.32
			300	180.32
			300	180.32
06/06/2024	09:26:49.956	10		180.32
			10	180.32
			10	180.32
06/06/2024	09:26:34.382	300		180.32
			300	180.32
			300	180.32
06/06/2024	09:26:31.730	5		180.32
			5	180.32
			5	180.32
06/06/2024	09:26:16.561	15		180.38
			15	180.38
			15	180.38
06/06/2024	09:25:29.766	12		180.38
			12	180.38
			12	180.38
06/06/2024	09:25:18.786	29		180.22
			29	180.22
			29	180.22
06/06/2024	09:24:01.479	1		180.20
			1	180.20
			1	180.20
06/06/2024	09:22:34.173	11		180.20
			11	180.20
			11	180.20
06/06/2024	09:21:53.337	2		180.20
			2	180.20
			2	180.20
06/06/2024	09:20:50.820	500		180.48
			500	180.48
			500	180.48
06/06/2024	09:20:31.917	2		180.48
			2	180.48
			2	180.48
06/06/2024	09:20:30.755	3		180.20
			3	180.20
			3	180.20
06/06/2024	09:20:12.240	500		180.48
			500	180.48
			500	180.48
06/06/2024	09:20:06.234	6		180.20
			6	180.20
			6	180.20
06/06/2024	09:19:41.300	25		180.20
			25	180.20
			25	180.20
06/06/2024	09:19:37.569	1		180.22
			1	180.22
			1	180.22
06/06/2024	09:18:47.817	500		180.48
			500	180.48
			500	180.48
06/06/2024	09:18:47.634	5		180.48
			5	180.48
			5	180.48
06/06/2024	09:18:30.969	62		180.48
			58	180.48
			10	180.48
			4	180.48
			50	180.48
			2	180.48
06/06/2024	09:15:54.723	40		180.24
			40	180.24
			40	180.24
06/06/2024	09:15:49.892	1		180.48
			1	180.48
			1	180.48
06/06/2024	09:15:47.504	1		180.24
			1	180.24
			1	180.24
06/06/2024	09:15:30.354	1		180.48
			1	180.48
			1	180.48
06/06/2024	09:15:26.553	12		180.20
			12	180.20
			12	180.20
06/06/2024	09:14:59.041	80		180.20
			80	180.20
			80	180.20
06/06/2024	09:12:43.334	500		180.20
			500	180.20
			500	180.20
06/06/2024	09:12:20.837	66		180.20
			66	180.20
			66	180.20
06/06/2024	09:11:37.184	10		180.48
			10	180.48
			10	180.48
06/06/2024	09:11:08.580	20		180.48
			20	180.48
			20	180.48
06/06/2024	09:10:17.754	12		180.48
			12	180.48
			12	180.48
06/06/2024	09:09:58.337	10		180.20
			10	180.20
			10	180.20
06/06/2024	09:09:49.431	15		180.20
			15	180.20
			15	180.20
06/06/2024	09:09:43.079	100		180.20
			100	180.20
			100	180.20
06/06/2024	09:08:12.841	7		180.18
			7	180.18
			7	180.18
06/06/2024	09:08:11.915	45		180.40
			45	180.40
			45	180.40
06/06/2024	09:07:28.280	100		180.40
			9	180.40
			2	180.40
			89	180.40
			100	180.40
06/06/2024	09:05:07.520	300		180.08
			300	180.08
			300	180.08
06/06/2024	09:05:06.192	300		180.08
			300	180.08
			300	180.08
06/06/2024	09:05:00.201	5		180.00
			5	180.00
			5	180.00
06/06/2024	09:04:41.753	327		180.00
			327	180.00
			327	180.00
06/06/2024	09:04:27.196	500		180.30
			500	180.30
			225	180.30
			75	180.30
			200	180.30
06/06/2024	09:03:56.938	50		179.96
			25	179.96
			25	179.96
			50	179.96
06/06/2024	09:02:59.326	4		180.00
			4	180.00
			4	180.00
06/06/2024	09:02:47.309	1		179.98
			1	179.98
			1	179.98
06/06/2024	09:01:40.187	4		180.00
			4	180.00
			4	180.00
06/06/2024	09:01:26.736	7		179.80
			7	179.80
			7	179.80
06/06/2024	09:01:14.114	3		179.80
			3	179.80
			3	179.80
06/06/2024	09:00:15.999	3		179.76
			3	179.76
			3	179.76
06/06/2024	09:00:11.763	30		179.98
			30	179.98
			30	179.98
06/06/2024	08:59:30.084	18		179.78
			18	179.78
			18	179.78
06/06/2024	08:59:13.436	7		179.78
			7	179.78
			7	179.78
06/06/2024	08:58:45.810	60		180.00
			60	180.00
			60	180.00
06/06/2024	08:58:35.857	10		179.78
			10	179.78
			10	179.78
06/06/2024	08:57:26.992	20		180.08
			20	180.08
			20	180.08
06/06/2024	08:56:05.900	100		179.76
			100	179.76
			40	179.76
			60	179.76
06/06/2024	08:55:51.880	10		179.78
			10	179.78
			10	179.78
06/06/2024	08:55:34.432	60		179.76
			60	179.76
			60	179.76
06/06/2024	08:53:01.912	18		179.76
			18	179.76
			18	179.76
06/06/2024	08:52:28.969	5		179.76
			5	179.76
			5	179.76
06/06/2024	08:52:19.348	25		179.76
			25	179.76
			25	179.76
06/06/2024	08:50:20.786	5		179.76
			5	179.76
			5	179.76
06/06/2024	08:49:42.032	16		180.00
			10	180.00
			16	180.00
			6	180.00
06/06/2024	08:49:39.040	2		179.76
			2	179.76
			2	179.76
06/06/2024	08:48:08.908	5		179.98
			5	179.98
			5	179.98
06/06/2024	08:45:13.335	2		179.98
			2	179.98
			2	179.98
06/06/2024	08:44:36.312	40		179.98
			40	179.98
			40	179.98
06/06/2024	08:44:15.473	3		179.76
			3	179.76
			3	179.76
06/06/2024	08:44:14.221	27		179.98
			27	179.98
			27	179.98
06/06/2024	08:43:53.224	1		179.72
			1	179.72
			1	179.72
06/06/2024	08:38:24.076	6		180.00
			6	180.00
			6	180.00
06/06/2024	08:38:14.990	300		179.98
			300	179.98
			300	179.98
06/06/2024	08:38:03.556	1		179.98
			1	179.98
			1	179.98
06/06/2024	08:37:51.070	100		179.74
			100	179.74
			100	179.74
06/06/2024	08:37:13.833	8		179.74
			8	179.74
			8	179.74
06/06/2024	08:35:45.625	22		179.72
			22	179.72
			22	179.72
06/06/2024	08:33:37.789	18		179.70
			18	179.70
			18	179.70
06/06/2024	08:30:49.118	6		179.72
			6	179.72
			6	179.72
06/06/2024	08:29:36.013	7		179.74
			7	179.74
			7	179.74
06/06/2024	08:29:35.640	1		180.08
			1	180.08
			1	180.08
06/06/2024	08:28:42.608	6		180.18
			6	180.18
			6	180.18
06/06/2024	08:27:04.611	300		179.92
			50	179.92
			10	179.92
			240	179.92
			300	179.92
06/06/2024	08:24:10.041	5		180.18
			5	180.18
			5	180.18
06/06/2024	08:23:19.708	1		179.72
			1	179.72
			1	179.72
06/06/2024	08:23:00.161	1		180.18
			1	180.18
			1	180.18
06/06/2024	08:23:00.070	5		180.18
			5	180.18
			5	180.18
06/06/2024	08:21:32.655	10		180.06
			10	180.06
			10	180.06
06/06/2024	08:21:27.456	300		180.04
			300	180.04
			300	180.04
06/06/2024	08:21:13.433	196		180.00
			10	180.00
			70	180.00
			1	180.00
			3	180.00
			196	180.00
			10	180.00
			2	180.00
			100	180.00
06/06/2024	08:21:11.516	100		179.98
			100	179.98
			100	179.98
06/06/2024	08:19:04.266	1		179.64
			1	179.64
			1	179.64
06/06/2024	08:18:56.014	50		179.96
			50	179.96
			50	179.96
06/06/2024	08:16:45.797	40		179.96
			40	179.96
			40	179.96
06/06/2024	08:16:23.980	11		179.96
			11	179.96
			11	179.96
06/06/2024	08:16:08.322	94		179.96
			94	179.96
			94	179.96
06/06/2024	08:15:50.278	10		179.96
			10	179.96
			10	179.96
06/06/2024	08:15:24.120	50		179.96
			50	179.96
			50	179.96
06/06/2024	08:14:13.767	1		179.64
			1	179.64
			1	179.64
06/06/2024	08:13:46.785	50		179.64
			10	179.64
			40	179.64
			50	179.64
06/06/2024	08:10:36.717	3		179.64
			3	179.64
			3	179.64
06/06/2024	08:08:11.990	5		179.64
			5	179.64
			5	179.64
06/06/2024	08:07:35.440	60		179.64
			60	179.64
			60	179.64
06/06/2024	08:06:08.035	14		179.64
			3	179.64
			1	179.64
			10	179.64
			14	179.64
06/06/2024	08:00:25.608	500		179.68
			500	179.68
			500	179.68
06/06/2024	08:00:25.064	3		179.58
			3	179.58
			3	179.58
06/06/2024	08:00:19.647	13		179.68
			13	179.68
			13	179.68
06/06/2024	08:00:05.129	28		179.56
			28	179.56
			28	179.56
06/06/2024	08:00:02.607	20		179.56
			20	179.56
			20	179.56
06/06/2024	08:00:01.168	378		179.68
			2	179.68
			40	179.68
			3	179.68
			2	179.68
			1	179.68
			10	179.68
			24	179.68
			233	179.68
			2	179.68
			10	179.68
			10	179.68
			4	179.68
			4	179.68
			10	179.68
			1	179.68
			2	179.68
			30	179.68
			148	179.68
			20	179.68
			5	179.68
			1	179.68
			8	179.68
			11	179.68
			10	179.68
			20	179.68
			5	179.68
			10	179.68
			20	179.68
			90	179.68
			20	179.68

Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
8AM ‘til 10PM

Today’s Leader

Nvidia Corp.

Bid: 1 143.00
Ask: 1 143.60
Volume: 89 865
+1.56%

Top 5 Turnover

Realtime Quotes
Last Update:
06/06/2024 @ 11:03:39

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice