Tradegate Exchange

Apple Inc.

1015

917

230.50

Date	Time	Volume	Order Volume	Price
22/12/2025	21:59:26.634	3		230.50
			3	230.50
			3	230.50
22/12/2025	21:57:40.726	22		230.40
			22	230.40
			22	230.40
22/12/2025	21:56:32.652	1		230.40
			1	230.40
			1	230.40
22/12/2025	21:55:58.224	4		230.30
			4	230.30
			4	230.30
22/12/2025	21:50:21.552	2		230.25
			2	230.25
			2	230.25
22/12/2025	21:49:55.551	10		230.25
			10	230.25
			10	230.25
22/12/2025	21:48:04.985	130		230.20
			130	230.20
			130	230.20
22/12/2025	21:46:16.547	90		230.20
			90	230.20
			90	230.20
22/12/2025	21:41:29.141	2		230.10
			2	230.10
			2	230.10
22/12/2025	21:39:25.206	20		230.05
			20	230.05
			20	230.05
22/12/2025	21:38:23.621	66		230.15
			66	230.15
			66	230.15
22/12/2025	21:37:08.378	4		230.25
			4	230.25
			4	230.25
22/12/2025	21:33:41.769	6		230.05
			6	230.05
			6	230.05
22/12/2025	21:33:21.506	1		230.15
			1	230.15
			1	230.15
22/12/2025	21:32:20.712	25		230.20
			25	230.20
			25	230.20
22/12/2025	21:31:47.619	4		230.15
			4	230.15
			4	230.15
22/12/2025	21:30:02.828	3		230.25
			3	230.25
			3	230.25
22/12/2025	21:29:28.728	1		230.40
			1	230.40
			1	230.40
22/12/2025	21:26:11.783	147		230.50
			147	230.50
			147	230.50
22/12/2025	21:25:48.533	10		230.50
			10	230.50
			10	230.50
22/12/2025	21:25:15.216	4		230.55
			4	230.55
			4	230.55
22/12/2025	21:19:22.799	1		230.45
			1	230.45
			1	230.45
22/12/2025	21:16:19.285	9		230.50
			9	230.50
			9	230.50
22/12/2025	21:15:57.169	70		230.45
			70	230.45
			70	230.45
22/12/2025	21:12:53.049	5		230.50
			5	230.50
			5	230.50
22/12/2025	21:08:30.350	4		230.60
			4	230.60
			4	230.60
22/12/2025	21:03:00.385	5		230.45
			5	230.45
			5	230.45
22/12/2025	21:02:21.161	101		230.45
			101	230.45
			101	230.45
22/12/2025	21:01:06.205	1		230.45
			1	230.45
			1	230.45
22/12/2025	20:57:40.784	3		230.50
			3	230.50
			3	230.50
22/12/2025	20:54:27.275	143		230.60
			143	230.60
			143	230.60
22/12/2025	20:52:47.340	1		230.65
			1	230.65
			1	230.65
22/12/2025	20:45:42.273	1		230.55
			1	230.55
			1	230.55
22/12/2025	20:43:57.793	3		230.45
			3	230.45
			3	230.45
22/12/2025	20:43:43.697	1		230.55
			1	230.55
			1	230.55
22/12/2025	20:42:51.504	300		230.45
			15	230.45
			285	230.45
			300	230.45
22/12/2025	20:34:20.150	5		230.60
			5	230.60
			5	230.60
22/12/2025	20:33:48.349	1		230.45
			1	230.45
			1	230.45
22/12/2025	20:31:37.313	2		230.55
			2	230.55
			2	230.55
22/12/2025	20:30:00.614	1		230.55
			1	230.55
			1	230.55
22/12/2025	20:26:14.032	5		230.65
			5	230.65
			5	230.65
22/12/2025	20:23:21.008	3		230.50
			3	230.50
			3	230.50
22/12/2025	20:21:37.346	1		230.50
			1	230.50
			1	230.50
22/12/2025	20:21:04.632	1		230.40
			1	230.40
			1	230.40
22/12/2025	20:19:20.936	10		230.50
			10	230.50
			10	230.50
22/12/2025	20:18:35.981	1		230.45
			1	230.45
			1	230.45
22/12/2025	20:18:18.065	1		230.35
			1	230.35
			1	230.35
22/12/2025	20:17:21.621	1		230.40
			1	230.40
			1	230.40
22/12/2025	20:17:15.719	8		230.30
			8	230.30
			8	230.30
22/12/2025	20:12:47.703	100		230.35
			100	230.35
			100	230.35
22/12/2025	20:11:05.489	15		230.35
			15	230.35
			15	230.35
22/12/2025	20:08:01.757	46		230.35
			46	230.35
			46	230.35
22/12/2025	20:07:29.097	3		230.35
			3	230.35
			3	230.35
22/12/2025	20:07:09.569	2		230.45
			2	230.45
			2	230.45
22/12/2025	20:05:15.047	1		230.45
			1	230.45
			1	230.45
22/12/2025	20:04:55.329	5		230.35
			5	230.35
			3	230.35
			2	230.35
22/12/2025	20:02:14.362	1		230.45
			1	230.45
			1	230.45
22/12/2025	20:01:07.440	44		230.45
			44	230.45
			44	230.45
22/12/2025	19:57:41.084	1		230.30
			1	230.30
			1	230.30
22/12/2025	19:57:35.444	80		230.20
			80	230.20
			80	230.20
22/12/2025	19:57:29.172	23		230.20
			23	230.20
			23	230.20
22/12/2025	19:57:24.180	5		230.30
			5	230.30
			5	230.30
22/12/2025	19:56:40.246	22		230.30
			22	230.30
			22	230.30
22/12/2025	19:54:02.340	568		230.35
			568	230.35
			568	230.35
22/12/2025	19:49:17.254	1		230.40
			1	230.40
			1	230.40
22/12/2025	19:48:18.802	270		230.55
			270	230.55
			270	230.55
22/12/2025	19:46:44.894	1		230.55
			1	230.55
			1	230.55
22/12/2025	19:46:28.889	3		230.45
			3	230.45
			3	230.45
22/12/2025	19:45:53.770	1		230.55
			1	230.55
			1	230.55
22/12/2025	19:44:05.857	3		230.60
			3	230.60
			3	230.60
22/12/2025	19:42:21.509	13		230.75
			13	230.75
			13	230.75
22/12/2025	19:40:57.194	3		230.50
			3	230.50
			3	230.50
22/12/2025	19:37:49.941	6		230.50
			6	230.50
			6	230.50
22/12/2025	19:28:52.540	100		230.40
			100	230.40
			100	230.40
22/12/2025	19:28:09.104	10		230.40
			10	230.40
			10	230.40
22/12/2025	19:27:20.390	10		230.50
			10	230.50
			10	230.50
22/12/2025	19:27:15.545	20		230.40
			20	230.40
			20	230.40
22/12/2025	19:23:12.157	10		230.45
			10	230.45
			10	230.45
22/12/2025	19:22:21.501	2		230.55
			2	230.55
			2	230.55
22/12/2025	19:21:40.987	3		230.55
			3	230.55
			3	230.55
22/12/2025	19:20:40.467	50		230.45
			50	230.45
			50	230.45
22/12/2025	19:18:49.991	52		230.50
			52	230.50
			52	230.50
22/12/2025	19:17:57.490	80		230.40
			80	230.40
			80	230.40
22/12/2025	19:17:37.344	300		230.50
			300	230.50
			300	230.50
22/12/2025	19:15:50.578	300		230.50
			300	230.50
			300	230.50
22/12/2025	19:15:28.221	4		230.55
			4	230.55
			4	230.55
22/12/2025	19:14:52.201	11		230.45
			11	230.45
			11	230.45
22/12/2025	19:13:19.767	5		230.60
			5	230.60
			5	230.60
22/12/2025	19:10:05.734	70		230.70
			70	230.70
			70	230.70
22/12/2025	19:09:47.889	1		230.80
			1	230.80
			1	230.80
22/12/2025	19:08:55.358	19		230.65
			19	230.65
			19	230.65
22/12/2025	19:05:52.836	25		230.75
			25	230.75
			25	230.75
22/12/2025	19:03:23.520	7		230.95
			7	230.95
			7	230.95
22/12/2025	19:03:17.096	20		230.80
			20	230.80
			20	230.80
22/12/2025	19:01:15.241	20		230.95
			20	230.95
			20	230.95
22/12/2025	19:00:01.312	55		230.80
			55	230.80
			55	230.80
22/12/2025	18:59:34.023	8		230.75
			8	230.75
			8	230.75
22/12/2025	18:58:40.526	14		231.00
			14	231.00
			14	231.00
22/12/2025	18:58:28.157	1		231.10
			1	231.10
			1	231.10
22/12/2025	18:56:24.696	22		231.10
			22	231.10
			22	231.10
22/12/2025	18:55:36.535	5		231.10
			5	231.10
			5	231.10
22/12/2025	18:50:15.459	10		231.30
			10	231.30
			10	231.30
22/12/2025	18:45:45.058	16		231.20
			16	231.20
			16	231.20
22/12/2025	18:44:53.483	3		231.30
			3	231.30
			3	231.30
22/12/2025	18:44:48.545	5		231.10
			5	231.10
			5	231.10
22/12/2025	18:43:47.006	2		231.10
			2	231.10
			2	231.10
22/12/2025	18:41:06.200	1		231.25
			1	231.25
			1	231.25
22/12/2025	18:39:41.413	100		231.15
			100	231.15
			100	231.15
22/12/2025	18:39:00.801	3		231.35
			3	231.35
			3	231.35
22/12/2025	18:37:51.338	1		231.35
			1	231.35
			1	231.35
22/12/2025	18:36:41.308	4		231.25
			4	231.25
			4	231.25
22/12/2025	18:34:14.860	20		231.30
			20	231.30
			20	231.30
22/12/2025	18:31:52.948	20		231.25
			20	231.25
			20	231.25
22/12/2025	18:31:35.922	1		231.45
			1	231.45
			1	231.45
22/12/2025	18:31:15.598	1		231.30
			1	231.30
			1	231.30
22/12/2025	18:30:23.731	2		231.35
			2	231.35
			2	231.35
22/12/2025	18:26:54.016	50		231.25
			50	231.25
			50	231.25
22/12/2025	18:26:41.148	1		231.25
			1	231.25
			1	231.25
22/12/2025	18:25:55.034	10		231.25
			10	231.25
			10	231.25
22/12/2025	18:24:36.224	1		231.40
			1	231.40
			1	231.40
22/12/2025	18:24:33.698	15		231.25
			15	231.25
			15	231.25
22/12/2025	18:24:15.588	1		231.25
			1	231.25
			1	231.25
22/12/2025	18:22:27.086	3		231.30
			3	231.30
			3	231.30
22/12/2025	18:22:23.153	4		231.30
			4	231.30
			4	231.30
22/12/2025	18:22:05.053	1		231.45
			1	231.45
			1	231.45
22/12/2025	18:20:51.327	3		231.35
			3	231.35
			3	231.35
22/12/2025	18:19:17.439	4		231.20
			4	231.20
			4	231.20
22/12/2025	18:18:53.823	80		231.35
			80	231.35
			80	231.35
22/12/2025	18:18:20.298	1		231.40
			1	231.40
			1	231.40
22/12/2025	18:18:03.656	50		231.25
			50	231.25
			50	231.25
22/12/2025	18:16:41.480	20		231.10
			20	231.10
			20	231.10
22/12/2025	18:13:09.662	4		231.40
			4	231.40
			4	231.40
22/12/2025	18:11:13.658	35		231.15
			35	231.15
			35	231.15
22/12/2025	18:10:22.320	2		231.35
			2	231.35
			2	231.35
22/12/2025	18:09:28.174	3		231.20
			3	231.20
			3	231.20
22/12/2025	18:09:20.029	3		231.35
			3	231.35
			3	231.35
22/12/2025	18:08:31.315	1		231.40
			1	231.40
			1	231.40
22/12/2025	18:08:25.132	257		231.25
			257	231.25
			257	231.25
22/12/2025	18:08:17.745	10		231.25
			10	231.25
			10	231.25
22/12/2025	18:04:35.708	862		231.40
			862	231.40
			862	231.40
22/12/2025	18:03:28.216	50		231.45
			50	231.45
			50	231.45
22/12/2025	18:01:38.826	10		231.45
			10	231.45
			10	231.45
22/12/2025	18:01:33.590	2		231.55
			2	231.55
			2	231.55
22/12/2025	17:59:49.417	1		231.60
			1	231.60
			1	231.60
22/12/2025	17:59:06.257	1		231.75
			1	231.75
			1	231.75
22/12/2025	17:58:53.265	20		231.65
			20	231.65
			20	231.65
22/12/2025	17:58:09.096	1		231.55
			1	231.55
			1	231.55
22/12/2025	17:57:58.529	1		231.45
			1	231.45
			1	231.45
22/12/2025	17:57:16.810	1		231.60
			1	231.60
			1	231.60
22/12/2025	17:56:43.382	5		231.45
			5	231.45
			5	231.45
22/12/2025	17:56:23.317	5		231.60
			5	231.60
			5	231.60
22/12/2025	17:54:58.085	3		231.60
			3	231.60
			3	231.60
22/12/2025	17:52:14.401	200		231.55
			200	231.55
			200	231.55
22/12/2025	17:50:26.521	3		231.60
			3	231.60
			3	231.60
22/12/2025	17:50:01.858	1		231.65
			1	231.65
			1	231.65
22/12/2025	17:49:57.863	30		231.50
			30	231.50
			30	231.50
22/12/2025	17:49:33.974	7		231.65
			7	231.65
			7	231.65
22/12/2025	17:46:04.985	2		231.45
			2	231.45
			2	231.45
22/12/2025	17:45:41.774	1		231.45
			1	231.45
			1	231.45
22/12/2025	17:45:14.921	2		231.60
			2	231.60
			2	231.60
22/12/2025	17:45:02.925	1		231.60
			1	231.60
			1	231.60
22/12/2025	17:44:39.018	27		231.55
			27	231.55
			27	231.55
22/12/2025	17:43:03.975	20		231.50
			20	231.50
			20	231.50
22/12/2025	17:41:01.764	1		231.70
			1	231.70
			1	231.70
22/12/2025	17:40:42.542	1		231.55
			1	231.55
			1	231.55
22/12/2025	17:40:13.255	1		231.65
			1	231.65
			1	231.65
22/12/2025	17:39:22.963	200		231.55
			200	231.55
			200	231.55
22/12/2025	17:39:05.848	15		231.55
			15	231.55
			15	231.55
22/12/2025	17:37:46.321	1		231.70
			1	231.70
			1	231.70
22/12/2025	17:37:23.089	5		231.60
			5	231.60
			5	231.60
22/12/2025	17:37:02.424	25		231.50
			25	231.50
			25	231.50
22/12/2025	17:34:32.142	5		231.55
			5	231.55
			5	231.55
22/12/2025	17:34:12.361	1		231.70
			1	231.70
			1	231.70
22/12/2025	17:33:45.480	5		231.55
			5	231.55
			5	231.55
22/12/2025	17:33:41.706	3		231.55
			3	231.55
			3	231.55
22/12/2025	17:33:11.666	1		231.70
			1	231.70
			1	231.70
22/12/2025	17:32:41.170	24		231.55
			24	231.55
			24	231.55
22/12/2025	17:32:21.787	1		231.55
			1	231.55
			1	231.55
22/12/2025	17:28:37.397	811		231.55
			811	231.55
			811	231.55
22/12/2025	17:28:28.998	100		231.65
			100	231.65
			100	231.65
22/12/2025	17:28:15.906	3		231.65
			3	231.65
			3	231.65
22/12/2025	17:28:05.116	51		231.65
			51	231.65
			51	231.65
22/12/2025	17:27:33.797	1		231.70
			1	231.70
			1	231.70
22/12/2025	17:27:20.314	1		231.70
			1	231.70
			1	231.70
22/12/2025	17:26:52.818	1		231.50
			1	231.50
			1	231.50
22/12/2025	17:25:58.975	13		231.70
			13	231.70
			13	231.70
22/12/2025	17:25:26.482	3		231.60
			3	231.60
			3	231.60
22/12/2025	17:25:00.311	1		231.75
			1	231.75
			1	231.75
22/12/2025	17:24:38.814	25		231.75
			25	231.75
			25	231.75
22/12/2025	17:23:51.086	5		231.80
			5	231.80
			5	231.80
22/12/2025	17:23:07.597	1		231.70
			1	231.70
			1	231.70
22/12/2025	17:23:06.718	25		231.60
			25	231.60
			25	231.60
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

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: 13.438 / Ask: 13.50
Volume: 204 193
-1.33%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
22/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice