Apple Inc.

180

165

202.95

Date Time Volume Order Volume Price
19/09/2025 10:27:35.046 1   202.95
      1 202.95
      1 202.95
19/09/2025 10:27:24.475 1   202.90
      1 202.90
      1 202.90
19/09/2025 10:26:15.077 40   202.95
      40 202.95
      40 202.95
19/09/2025 10:25:01.773 12   202.95
      12 202.95
      12 202.95
19/09/2025 10:24:29.423 491   202.95
      1 202.95
      490 202.95
      491 202.95
19/09/2025 10:23:29.932 500   202.90
      500 202.90
      500 202.90
19/09/2025 10:23:27.973 1   202.90
      1 202.90
      1 202.90
19/09/2025 10:22:57.597 1   202.90
      1 202.90
      1 202.90
19/09/2025 10:22:23.686 2   202.70
      2 202.70
      2 202.70
19/09/2025 10:20:39.704 1   202.90
      1 202.90
      1 202.90
19/09/2025 10:19:16.230 3   202.65
      3 202.65
      3 202.65
19/09/2025 10:18:40.206 1   202.80
      1 202.80
      1 202.80
19/09/2025 10:17:24.822 2   202.65
      2 202.65
      2 202.65
19/09/2025 10:17:13.368 46   202.65
      46 202.65
      46 202.65
19/09/2025 10:17:06.815 1   202.70
      1 202.70
      1 202.70
19/09/2025 10:16:45.188 1   202.65
      1 202.65
      1 202.65
19/09/2025 10:15:57.052 2   202.55
      2 202.55
      2 202.55
19/09/2025 10:15:56.531 121   202.70
      121 202.70
      121 202.70
19/09/2025 10:15:45.124 1   202.65
      1 202.65
      1 202.65
19/09/2025 10:15:28.405 130   202.60
      130 202.60
      130 202.60
19/09/2025 10:12:14.617 1   202.75
      1 202.75
      1 202.75
19/09/2025 10:11:50.363 1   202.55
      1 202.55
      1 202.55
19/09/2025 10:11:36.379 1   202.55
      1 202.55
      1 202.55
19/09/2025 10:10:03.131 3   202.55
      3 202.55
      3 202.55
19/09/2025 10:07:13.026 18   202.60
      18 202.60
      18 202.60
19/09/2025 10:07:06.678 5   202.80
      5 202.80
      5 202.80
19/09/2025 10:06:54.911 1   202.85
      1 202.85
      1 202.85
19/09/2025 10:06:43.744 1   202.75
      1 202.75
      1 202.75
19/09/2025 10:06:13.755 18   202.70
      18 202.70
      18 202.70
19/09/2025 10:05:50.425 39   202.75
      39 202.75
      39 202.75
19/09/2025 10:05:30.609 12   202.75
      12 202.75
      12 202.75
19/09/2025 10:05:24.675 6   202.60
      6 202.60
      6 202.60
19/09/2025 10:05:01.485 1   202.65
      1 202.65
      1 202.65
19/09/2025 10:04:31.300 1   202.65
      1 202.65
      1 202.65
19/09/2025 10:03:53.371 3   202.45
      3 202.45
      3 202.45
19/09/2025 10:03:52.390 10   202.65
      10 202.65
      10 202.65
19/09/2025 10:03:09.341 5   202.65
      5 202.65
      5 202.65
19/09/2025 10:03:06.186 5   202.40
      5 202.40
      5 202.40
19/09/2025 10:02:04.301 1   202.45
      1 202.45
      1 202.45
19/09/2025 10:00:53.356 20   202.50
      20 202.50
      20 202.50
19/09/2025 10:00:08.071 17   202.50
      17 202.50
      17 202.50
19/09/2025 10:00:01.883 245   202.50
      220 202.50
      245 202.50
      25 202.50
19/09/2025 10:00:01.343 33   202.40
      33 202.40
      33 202.40
19/09/2025 10:00:00.461 4   202.30
      4 202.30
      4 202.30
19/09/2025 09:58:22.075 60   202.30
      60 202.30
      60 202.30
19/09/2025 09:56:47.929 5   202.45
      5 202.45
      5 202.45
19/09/2025 09:55:43.297 8   202.30
      8 202.30
      8 202.30
19/09/2025 09:55:35.402 31   202.45
      31 202.45
      31 202.45
19/09/2025 09:55:00.654 133   202.35
      114 202.35
      133 202.35
      19 202.35
19/09/2025 09:54:55.343 1   202.35
      1 202.35
      1 202.35
19/09/2025 09:54:50.151 50   202.35
      50 202.35
      50 202.35
19/09/2025 09:54:47.040 200   202.35
      200 202.35
      200 202.35
19/09/2025 09:54:10.003 1   202.45
      1 202.45
      1 202.45
19/09/2025 09:53:03.889 1   202.45
      1 202.45
      1 202.45
19/09/2025 09:53:03.603 2   202.45
      2 202.45
      2 202.45
19/09/2025 09:52:38.867 25   202.45
      25 202.45
      25 202.45
19/09/2025 09:49:52.607 20   202.45
      20 202.45
      20 202.45
19/09/2025 09:49:26.684 99   202.45
      99 202.45
      99 202.45
19/09/2025 09:49:12.511 3   202.45
      3 202.45
      3 202.45
19/09/2025 09:47:04.304 100   202.35
      100 202.35
      100 202.35
19/09/2025 09:44:18.426 50   202.30
      50 202.30
      50 202.30
19/09/2025 09:40:45.659 10   202.30
      10 202.30
      10 202.30
19/09/2025 09:34:35.616 1   202.45
      1 202.45
      1 202.45
19/09/2025 09:31:32.395 2   202.25
      2 202.25
      2 202.25
19/09/2025 09:30:32.010 3   202.25
      3 202.25
      3 202.25
19/09/2025 09:30:05.753 3   202.25
      3 202.25
      3 202.25
19/09/2025 09:30:00.712 11   202.45
      11 202.45
      11 202.45
19/09/2025 09:29:59.305 7   202.45
      7 202.45
      7 202.45
19/09/2025 09:29:40.941 100   202.25
      100 202.25
      100 202.25
19/09/2025 09:28:55.622 1   202.45
      1 202.45
      1 202.45
19/09/2025 09:28:54.262 5   202.45
      5 202.45
      5 202.45
19/09/2025 09:28:05.517 1   202.15
      1 202.15
      1 202.15
19/09/2025 09:26:08.190 25   202.45
      25 202.45
      25 202.45
19/09/2025 09:26:03.133 3   202.40
      3 202.40
      3 202.40
19/09/2025 09:25:21.700 7   202.10
      7 202.10
      7 202.10
19/09/2025 09:23:48.584 2   202.35
      2 202.35
      2 202.35
19/09/2025 09:23:43.952 10   202.10
      10 202.10
      10 202.10
19/09/2025 09:22:03.022 1   202.45
      1 202.45
      1 202.45
19/09/2025 09:21:22.565 1   202.25
      1 202.25
      1 202.25
19/09/2025 09:20:21.826 1   202.15
      1 202.15
      1 202.15
19/09/2025 09:20:08.566 20   202.40
      20 202.40
      20 202.40
19/09/2025 09:18:18.935 10   202.30
      10 202.30
      10 202.30
19/09/2025 09:16:41.586 10   202.45
      10 202.45
      10 202.45
19/09/2025 09:16:31.841 20   202.20
      20 202.20
      20 202.20
19/09/2025 09:14:50.404 1   202.45
      1 202.45
      1 202.45
19/09/2025 09:14:20.212 3   202.45
      3 202.45
      3 202.45
19/09/2025 09:13:18.186 25   202.45
      25 202.45
      25 202.45
19/09/2025 09:12:40.227 1   202.45
      1 202.45
      1 202.45
19/09/2025 09:12:04.888 1   202.20
      1 202.20
      1 202.20
19/09/2025 09:11:10.158 10   202.45
      10 202.45
      10 202.45
19/09/2025 09:05:25.171 10   201.85
      10 201.85
      10 201.85
19/09/2025 09:03:12.231 20   202.50
      20 202.50
      20 202.50
19/09/2025 09:02:45.658 25   202.40
      24 202.40
      25 202.40
      1 202.40
19/09/2025 09:02:16.264 200   202.45
      200 202.45
      200 202.45
19/09/2025 09:00:58.160 10   202.00
      10 202.00
      10 202.00
19/09/2025 09:00:03.263 3   202.95
      3 202.95
      3 202.95
19/09/2025 08:59:52.896 1   202.00
      1 202.00
      1 202.00
19/09/2025 08:59:09.517 1   202.95
      1 202.95
      1 202.95
19/09/2025 08:58:54.123 5   202.95
      5 202.95
      5 202.95
19/09/2025 08:53:35.983 2   202.00
      2 202.00
      2 202.00
19/09/2025 08:52:33.774 17   202.00
      17 202.00
      17 202.00
19/09/2025 08:52:12.220 1   202.00
      1 202.00
      1 202.00
19/09/2025 08:51:52.415 2   202.00
      2 202.00
      2 202.00
19/09/2025 08:51:50.035 3   202.00
      3 202.00
      3 202.00
19/09/2025 08:51:17.587 76   202.45
      76 202.45
      76 202.45
19/09/2025 08:51:14.687 3   202.30
      1 202.30
      2 202.30
      3 202.30
19/09/2025 08:50:10.518 136   202.25
      136 202.25
      136 202.25
19/09/2025 08:50:09.313 13   202.25
      13 202.25
      13 202.25
19/09/2025 08:50:08.608 149   202.25
      149 202.25
      149 202.25
19/09/2025 08:50:00.570 10   202.25
      10 202.25
      10 202.25
19/09/2025 08:49:58.024 50   202.00
      50 202.00
      50 202.00
19/09/2025 08:49:47.122 1   202.25
      1 202.25
      1 202.25
19/09/2025 08:49:02.962 5   202.00
      5 202.00
      5 202.00
19/09/2025 08:48:42.491 1   202.25
      1 202.25
      1 202.25
19/09/2025 08:48:28.321 1   202.25
      1 202.25
      1 202.25
19/09/2025 08:47:42.028 16   202.00
      16 202.00
      16 202.00
19/09/2025 08:47:41.956 2   202.00
      2 202.00
      2 202.00
19/09/2025 08:45:26.607 12   202.25
      12 202.25
      12 202.25
19/09/2025 08:41:36.601 2   202.40
      1 202.40
      1 202.40
      2 202.40
19/09/2025 08:41:35.806 340   202.40
      40 202.40
      340 202.40
      300 202.40
19/09/2025 08:41:10.945 212   202.35
      212 202.35
      212 202.35
19/09/2025 08:38:47.879 20   202.35
      20 202.35
      20 202.35
19/09/2025 08:38:11.509 25   202.00
      25 202.00
      25 202.00
19/09/2025 08:37:39.360 100   202.35
      100 202.35
      100 202.35
19/09/2025 08:35:24.638 2   202.35
      2 202.35
      2 202.35
19/09/2025 08:35:11.167 10   202.35
      10 202.35
      10 202.35
19/09/2025 08:34:09.642 22   202.00
      22 202.00
      22 202.00
19/09/2025 08:33:58.776 1   202.00
      1 202.00
      1 202.00
19/09/2025 08:28:12.573 42   202.35
      42 202.35
      42 202.35
19/09/2025 08:27:25.975 5   202.00
      5 202.00
      5 202.00
19/09/2025 08:25:46.586 1   202.35
      1 202.35
      1 202.35
19/09/2025 08:24:39.823 20   202.15
      20 202.15
      20 202.15
19/09/2025 08:24:38.092 7   202.20
      7 202.20
      7 202.20
19/09/2025 08:24:35.608 1   202.20
      1 202.20
      1 202.20
19/09/2025 08:23:58.308 300   202.35
      300 202.35
      300 202.35
19/09/2025 08:23:13.539 6   202.20
      6 202.20
      6 202.20
19/09/2025 08:23:01.928 20   202.20
      20 202.20
      20 202.20
19/09/2025 08:21:45.076 1   202.35
      1 202.35
      1 202.35
19/09/2025 08:19:00.223 12   202.35
      12 202.35
      12 202.35
19/09/2025 08:12:55.368 1   202.20
      1 202.20
      1 202.20
19/09/2025 08:08:18.930 80   202.35
      80 202.35
      80 202.35
19/09/2025 08:06:21.422 16   202.20
      16 202.20
      16 202.20
19/09/2025 08:05:52.340 1   202.35
      1 202.35
      1 202.35
19/09/2025 08:04:33.044 2   202.20
      2 202.20
      2 202.20
19/09/2025 08:00:10.627 12   202.20
      12 202.20
      12 202.20
19/09/2025 08:00:03.301 14   202.35
      14 202.35
      14 202.35
19/09/2025 08:00:02.099 2   202.20
      2 202.20
      2 202.20
19/09/2025 07:58:24.456 20   202.35
      20 202.35
      20 202.35
19/09/2025 07:54:49.863 3   202.20
      3 202.20
      3 202.20
19/09/2025 07:50:47.331 150   202.20
      150 202.20
      150 202.20
19/09/2025 07:47:02.136 6   202.20
      6 202.20
      6 202.20
19/09/2025 07:46:31.349 1   202.20
      1 202.20
      1 202.20
19/09/2025 07:45:18.053 10   202.20
      10 202.20
      10 202.20
19/09/2025 07:42:23.837 60   202.20
      60 202.20
      60 202.20
19/09/2025 07:42:13.660 155   202.15
      155 202.15
      155 202.15
19/09/2025 07:42:13.058 20   202.15
      20 202.15
      20 202.15
19/09/2025 07:42:11.554 56   202.15
      56 202.15
      56 202.15
19/09/2025 07:42:05.826 17   202.15
      17 202.15
      17 202.15
19/09/2025 07:41:47.655 23   202.15
      23 202.15
      23 202.15
19/09/2025 07:41:45.644 2   202.15
      2 202.15
      2 202.15
19/09/2025 07:38:40.336 2   201.85
      2 201.85
      2 201.85
19/09/2025 07:30:47.422 1   201.85
      1 201.85
      1 201.85
19/09/2025 07:30:47.340 2   201.85
      2 201.85
      2 201.85
19/09/2025 07:30:06.035 43   201.85
      43 201.85
      43 201.85
19/09/2025 07:30:03.189 177   201.85
      130 201.85
      6 201.85
      15 201.85
      1 201.85
      2 201.85
      2 201.85
      2 201.85
      5 201.85
      24 201.85
      1 201.85
      166 201.85
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)