Tradegate Exchange

Apple Inc.

664

646

230.50

Date	Time	Volume	Order Volume	Price
19/12/2025	21:25:34.034	10		230.50
			10	230.50
			10	230.50
19/12/2025	21:25:21.242	75		230.55
			75	230.55
			75	230.55
19/12/2025	21:25:18.385	5		230.55
			5	230.55
			5	230.55
19/12/2025	21:24:50.406	6		230.65
			6	230.65
			6	230.65
19/12/2025	21:21:48.270	4		230.95
			4	230.95
			4	230.95
19/12/2025	21:21:31.271	223		231.00
			223	231.00
			223	231.00
19/12/2025	21:18:38.482	22		231.60
			22	231.60
			22	231.60
19/12/2025	21:16:39.464	8		231.30
			8	231.30
			8	231.30
19/12/2025	21:16:30.972	6		231.50
			6	231.50
			6	231.50
19/12/2025	21:09:31.688	10		231.60
			10	231.60
			10	231.60
19/12/2025	21:08:51.635	23		231.40
			23	231.40
			23	231.40
19/12/2025	20:58:18.450	20		231.60
			20	231.60
			20	231.60
19/12/2025	20:54:41.571	40		231.70
			40	231.70
			40	231.70
19/12/2025	20:53:37.386	1		231.80
			1	231.80
			1	231.80
19/12/2025	20:53:14.652	1		231.60
			1	231.60
			1	231.60
19/12/2025	20:51:34.929	506		231.65
			506	231.65
			506	231.65
19/12/2025	20:44:30.098	7		231.75
			7	231.75
			7	231.75
19/12/2025	20:43:33.846	196		231.65
			196	231.65
			196	231.65
19/12/2025	20:42:45.052	117		231.65
			117	231.65
			117	231.65
19/12/2025	20:39:37.845	1		231.60
			1	231.60
			1	231.60
19/12/2025	20:37:48.879	100		231.75
			100	231.75
			100	231.75
19/12/2025	20:32:34.976	20		231.45
			20	231.45
			20	231.45
19/12/2025	20:30:01.124	2		231.65
			2	231.65
			2	231.65
19/12/2025	20:26:29.815	117		231.70
			117	231.70
			117	231.70
19/12/2025	20:24:41.926	1		231.50
			1	231.50
			1	231.50
19/12/2025	20:20:08.532	40		231.40
			40	231.40
			40	231.40
19/12/2025	20:12:25.745	5		231.25
			5	231.25
			5	231.25
19/12/2025	20:11:53.835	6		231.25
			6	231.25
			6	231.25
19/12/2025	20:07:46.725	3		231.00
			3	231.00
			3	231.00
19/12/2025	20:07:41.767	1		231.20
			1	231.20
			1	231.20
19/12/2025	20:04:28.265	2		230.85
			2	230.85
			2	230.85
19/12/2025	20:04:22.933	3		231.05
			3	231.05
			3	231.05
19/12/2025	20:02:19.074	3		231.00
			3	231.00
			3	231.00
19/12/2025	19:57:58.684	1		231.20
			1	231.20
			1	231.20
19/12/2025	19:57:36.640	1		231.20
			1	231.20
			1	231.20
19/12/2025	19:57:18.023	1		231.00
			1	231.00
			1	231.00
19/12/2025	19:57:07.978	406		231.20
			406	231.20
			406	231.20
19/12/2025	19:55:03.901	140		231.10
			140	231.10
			140	231.10
19/12/2025	19:52:55.727	5		230.85
			5	230.85
			5	230.85
19/12/2025	19:52:52.862	10		231.00
			10	231.00
			10	231.00
19/12/2025	19:51:21.991	4		231.15
			4	231.15
			4	231.15
19/12/2025	19:50:28.277	3		231.05
			3	231.05
			3	231.05
19/12/2025	19:50:19.218	1		231.20
			1	231.20
			1	231.20
19/12/2025	19:50:07.140	1		231.20
			1	231.20
			1	231.20
19/12/2025	19:41:21.118	160		230.85
			160	230.85
			160	230.85
19/12/2025	19:41:05.467	1		231.05
			1	231.05
			1	231.05
19/12/2025	19:31:39.407	1		230.85
			1	230.85
			1	230.85
19/12/2025	19:30:09.804	25		230.80
			25	230.80
			25	230.80
19/12/2025	19:28:44.588	1		231.10
			1	231.10
			1	231.10
19/12/2025	19:28:20.935	40		230.85
			40	230.85
			40	230.85
19/12/2025	19:28:20.889	1		230.85
			1	230.85
			1	230.85
19/12/2025	19:27:09.057	16		231.05
			16	231.05
			16	231.05
19/12/2025	19:24:37.289	5		231.30
			5	231.30
			5	231.30
19/12/2025	19:22:46.287	1		231.30
			1	231.30
			1	231.30
19/12/2025	19:18:54.710	2		231.75
			2	231.75
			2	231.75
19/12/2025	19:11:43.018	2		231.40
			2	231.40
			2	231.40
19/12/2025	19:11:11.400	25		231.45
			25	231.45
			25	231.45
19/12/2025	19:10:05.873	5		231.10
			5	231.10
			5	231.10
19/12/2025	19:07:15.962	1		231.30
			1	231.30
			1	231.30
19/12/2025	19:06:24.889	16		231.40
			16	231.40
			16	231.40
19/12/2025	19:05:56.903	10		231.35
			10	231.35
			10	231.35
19/12/2025	18:58:16.026	2		231.70
			2	231.70
			2	231.70
19/12/2025	18:57:32.791	3		231.45
			3	231.45
			3	231.45
19/12/2025	18:53:31.160	222		231.60
			222	231.60
			222	231.60
19/12/2025	18:44:19.482	40		231.60
			40	231.60
			40	231.60
19/12/2025	18:44:19.411	1		231.60
			1	231.60
			1	231.60
19/12/2025	18:43:11.332	12		231.35
			12	231.35
			12	231.35
19/12/2025	18:39:05.731	1		231.15
			1	231.15
			1	231.15
19/12/2025	18:38:49.720	1		230.90
			1	230.90
			1	230.90
19/12/2025	18:37:20.386	3		230.65
			3	230.65
			3	230.65
19/12/2025	18:31:57.174	3		230.90
			3	230.90
			3	230.90
19/12/2025	18:31:25.080	1		231.15
			1	231.15
			1	231.15
19/12/2025	18:29:33.887	1		230.90
			1	230.90
			1	230.90
19/12/2025	18:27:59.739	22		230.75
			22	230.75
			22	230.75
19/12/2025	18:21:38.671	13		231.00
			13	231.00
			13	231.00
19/12/2025	18:18:24.918	1		231.25
			1	231.25
			1	231.25
19/12/2025	18:16:52.531	1		231.20
			1	231.20
			1	231.20
19/12/2025	18:16:40.329	1		231.20
			1	231.20
			1	231.20
19/12/2025	18:15:45.210	5		231.15
			5	231.15
			5	231.15
19/12/2025	18:12:26.049	7		231.00
			7	231.00
			7	231.00
19/12/2025	18:12:25.981	10		231.00
			7	231.00
			10	231.00
			3	231.00
19/12/2025	18:11:46.774	232		231.15
			222	231.15
			232	231.15
			10	231.15
19/12/2025	18:11:33.859	2		231.20
			2	231.20
			2	231.20
19/12/2025	18:10:44.311	9		231.20
			9	231.20
			9	231.20
19/12/2025	18:05:57.983	1		231.15
			1	231.15
			1	231.15
19/12/2025	18:03:07.186	1 000		231.40
			1 000	231.40
			1 000	231.40
19/12/2025	18:01:06.729	1		231.35
			1	231.35
			1	231.35
19/12/2025	18:00:53.556	20		231.20
			20	231.20
			20	231.20
19/12/2025	18:00:38.925	20		231.30
			20	231.30
			20	231.30
19/12/2025	17:59:22.244	4		231.35
			4	231.35
			4	231.35
19/12/2025	17:55:50.620	15		231.35
			15	231.35
			15	231.35
19/12/2025	17:54:56.855	3		231.55
			3	231.55
			3	231.55
19/12/2025	17:54:48.765	1		231.50
			1	231.50
			1	231.50
19/12/2025	17:54:28.873	1		231.70
			1	231.70
			1	231.70
19/12/2025	17:53:07.761	3		231.55
			3	231.55
			3	231.55
19/12/2025	17:49:25.263	10		231.40
			10	231.40
			10	231.40
19/12/2025	17:49:21.110	32		231.15
			32	231.15
			32	231.15
19/12/2025	17:49:20.350	1		231.10
			1	231.10
			1	231.10
19/12/2025	17:48:42.023	60		231.10
			60	231.10
			60	231.10
19/12/2025	17:44:43.703	1		231.35
			1	231.35
			1	231.35
19/12/2025	17:41:35.069	25		231.35
			25	231.35
			25	231.35
19/12/2025	17:40:23.960	1		231.50
			1	231.50
			1	231.50
19/12/2025	17:40:22.407	497		231.50
			497	231.50
			497	231.50
19/12/2025	17:40:04.789	1 500		231.50
			1 500	231.50
			1 500	231.50
19/12/2025	17:38:36.173	1		231.65
			1	231.65
			1	231.65
19/12/2025	17:38:25.058	172		231.65
			172	231.65
			172	231.65
19/12/2025	17:38:19.668	1		231.55
			1	231.55
			1	231.55
19/12/2025	17:37:50.408	250		231.55
			250	231.55
			250	231.55
19/12/2025	17:36:47.220	1		231.55
			1	231.55
			1	231.55
19/12/2025	17:34:39.154	10		231.70
			10	231.70
			10	231.70
19/12/2025	17:32:57.934	40		231.60
			40	231.60
			40	231.60
19/12/2025	17:32:04.814	50		231.55
			50	231.55
			50	231.55
19/12/2025	17:29:48.216	3		231.50
			3	231.50
			3	231.50
19/12/2025	17:28:35.864	10		231.60
			10	231.60
			10	231.60
19/12/2025	17:24:48.032	1		231.65
			1	231.65
			1	231.65
19/12/2025	17:24:35.893	1		231.65
			1	231.65
			1	231.65
19/12/2025	17:23:58.358	1		231.55
			1	231.55
			1	231.55
19/12/2025	17:22:56.009	6		231.55
			6	231.55
			6	231.55
19/12/2025	17:22:55.357	2		231.70
			2	231.70
			2	231.70
19/12/2025	17:22:38.905	10		231.75
			10	231.75
			10	231.75
19/12/2025	17:22:29.974	6		231.60
			6	231.60
			6	231.60
19/12/2025	17:22:28.393	3		231.65
			3	231.65
			3	231.65
19/12/2025	17:22:16.818	5		231.75
			5	231.75
			5	231.75
19/12/2025	17:21:50.480	15		231.70
			15	231.70
			15	231.70
19/12/2025	17:21:43.374	3		231.75
			3	231.75
			3	231.75
19/12/2025	17:19:55.701	38		231.55
			38	231.55
			38	231.55
19/12/2025	17:18:27.907	21		231.60
			21	231.60
			21	231.60
19/12/2025	17:16:36.341	1		231.75
			1	231.75
			1	231.75
19/12/2025	17:16:08.074	33		231.75
			33	231.75
			33	231.75
19/12/2025	17:15:50.827	9		231.55
			9	231.55
			9	231.55
19/12/2025	17:15:22.976	21		231.70
			21	231.70
			21	231.70
19/12/2025	17:15:11.615	4		231.70
			4	231.70
			4	231.70
19/12/2025	17:15:05.323	1		231.55
			1	231.55
			1	231.55
19/12/2025	17:14:49.987	43		231.55
			43	231.55
			43	231.55
19/12/2025	17:13:52.345	16		231.60
			16	231.60
			16	231.60
19/12/2025	17:12:56.147	5		232.00
			5	232.00
			5	232.00
19/12/2025	17:12:13.616	10		232.05
			10	232.05
			10	232.05
19/12/2025	17:11:33.535	18		232.00
			18	232.00
			18	232.00
19/12/2025	17:10:24.308	16		232.00
			16	232.00
			16	232.00
19/12/2025	17:07:42.605	25		231.90
			25	231.90
			25	231.90
19/12/2025	17:06:27.895	10		231.85
			10	231.85
			10	231.85
19/12/2025	17:05:57.594	3		231.90
			3	231.90
			3	231.90
19/12/2025	17:05:23.758	4		232.00
			4	232.00
			4	232.00
19/12/2025	17:04:43.603	160		231.85
			160	231.85
			160	231.85
19/12/2025	17:04:17.237	25		231.70
			25	231.70
			25	231.70
19/12/2025	17:03:27.513	3		231.70
			3	231.70
			3	231.70
19/12/2025	17:03:21.874	1		231.80
			1	231.80
			1	231.80
19/12/2025	16:58:53.157	10		231.55
			10	231.55
			10	231.55
19/12/2025	16:57:31.149	100		231.70
			100	231.70
			100	231.70
19/12/2025	16:56:17.164	20		231.90
			20	231.90
			20	231.90
19/12/2025	16:55:34.224	136		231.90
			136	231.90
			136	231.90
19/12/2025	16:55:27.092	60		231.70
			60	231.70
			60	231.70
19/12/2025	16:54:36.866	1		231.75
			1	231.75
			1	231.75
19/12/2025	16:49:29.676	200		231.55
			200	231.55
			200	231.55
19/12/2025	16:47:35.708	8		231.60
			8	231.60
			8	231.60
19/12/2025	16:46:56.488	11		231.85
			11	231.85
			11	231.85
19/12/2025	16:46:11.398	150		231.90
			150	231.90
			150	231.90
19/12/2025	16:45:48.405	70		231.85
			70	231.85
			70	231.85
19/12/2025	16:44:29.622	83		232.00
			83	232.00
			83	232.00
19/12/2025	16:42:50.133	170		232.30
			170	232.30
			170	232.30
19/12/2025	16:41:50.777	1		232.70
			1	232.70
			1	232.70
19/12/2025	16:41:42.122	90		232.55
			90	232.55
			90	232.55
19/12/2025	16:41:03.304	15		232.55
			15	232.55
			15	232.55
19/12/2025	16:40:25.802	8		232.65
			8	232.65
			8	232.65
19/12/2025	16:39:14.549	16		232.75
			16	232.75
			16	232.75
19/12/2025	16:39:10.625	22		232.75
			22	232.75
			22	232.75
19/12/2025	16:38:49.100	1		232.70
			1	232.70
			1	232.70
19/12/2025	16:37:52.750	4		232.75
			4	232.75
			4	232.75
19/12/2025	16:37:34.934	30		232.60
			30	232.60
			30	232.60
19/12/2025	16:36:06.387	286		232.50
			20	232.50
			50	232.50
			286	232.50
			216	232.50
19/12/2025	16:35:40.552	100		232.40
			100	232.40
			100	232.40
19/12/2025	16:35:00.813	1 245		232.40
			1 245	232.40
			1 245	232.40
19/12/2025	16:33:36.125	1		232.30
			1	232.30
			1	232.30
19/12/2025	16:33:17.528	17		232.15
			17	232.15
			17	232.15
19/12/2025	16:32:35.164	10		232.25
			10	232.25
			10	232.25
19/12/2025	16:29:59.222	1		231.80
			1	231.80
			1	231.80
19/12/2025	16:29:26.803	4		231.70
			4	231.70
			4	231.70
19/12/2025	16:29:18.339	1 420		231.80
			1 420	231.80
			1 420	231.80
19/12/2025	16:29:00.327	199		231.80
			199	231.80
			199	231.80
19/12/2025	16:28:51.179	5		231.80
			5	231.80
			5	231.80
19/12/2025	16:28:45.268	205		231.70
			205	231.70
			205	231.70
19/12/2025	16:28:36.488	44		231.60
			44	231.60
			44	231.60
19/12/2025	16:28:22.567	1 100		231.60
			1 100	231.60
			1 100	231.60
19/12/2025	16:27:49.762	1		231.55
			1	231.55
			1	231.55
19/12/2025	16:27:15.900	9		231.60
			9	231.60
			9	231.60
19/12/2025	16:26:46.235	100		231.55
			100	231.55
			100	231.55
19/12/2025	16:25:26.882	4		231.75
			4	231.75
			4	231.75
19/12/2025	16:24:15.234	1		232.00
			1	232.00
			1	232.00
19/12/2025	16:23:45.758	1		231.90
			1	231.90
			1	231.90
19/12/2025	16:21:47.052	3		231.70
			3	231.70
			3	231.70
19/12/2025	16:20:56.786	50		231.70
			50	231.70
			50	231.70
19/12/2025	16:18:43.605	6		231.55
			6	231.55
			6	231.55
19/12/2025	16:14:23.786	21		231.55
			21	231.55
			21	231.55
19/12/2025	16:12:50.367	1		231.70
			1	231.70
			1	231.70
19/12/2025	16:12:05.542	2		231.60
			2	231.60
			2	231.60
19/12/2025	16:11:26.506	7		231.65
			7	231.65
			7	231.65
19/12/2025	16:10:36.918	4		231.50
			4	231.50
			4	231.50
19/12/2025	16:09:50.089	25		231.40
			25	231.40
			25	231.40
19/12/2025	16:07:31.175	1		231.25
			1	231.25
			1	231.25
19/12/2025	16:07:29.541	12		231.45
			12	231.45
			12	231.45
19/12/2025	16:07:21.316	51		231.45
			51	231.45
			51	231.45
19/12/2025	16:06:19.103	48		231.20
			48	231.20
			48	231.20
19/12/2025	16:05:26.284	62		231.50
			62	231.50
			62	231.50
19/12/2025	16:05:24.658	25		231.30
			25	231.30
			25	231.30
19/12/2025	16:04:13.554	1		231.15
			1	231.15
			1	231.15
19/12/2025	16:03:20.346	20		231.65
			20	231.65
			20	231.65
19/12/2025	16:03:17.033	51		231.75
			50	231.75
			51	231.75
			1	231.75
19/12/2025	16:02:55.254	2		231.70
			2	231.70
			2	231.70
19/12/2025	16:02:04.780	85		231.60
			85	231.60
			85	231.60
19/12/2025	16:00:27.344	29		232.10
			29	232.10
			29	232.10
19/12/2025	16:00:02.486	1		232.00
			1	232.00
			1	232.00
19/12/2025	16:00:00.977	1		231.85
			1	231.85
			1	231.85
19/12/2025	15:58:54.781	25		231.60
			25	231.60
			25	231.60
19/12/2025	15:58:54.255	6		231.60
			6	231.60
			6	231.60
19/12/2025	15:58:45.803	90		231.75
			90	231.75
			90	231.75
19/12/2025	15:58:01.916	16		231.80
			16	231.80
			16	231.80
19/12/2025	15:56:40.167	206		231.85
			206	231.85
			206	231.85
19/12/2025	15:55:53.433	30		231.90
			30	231.90
			30	231.90
19/12/2025	15:52:51.264	1		231.95
			1	231.95
			1	231.95
19/12/2025	15:52:26.351	4		231.80
			4	231.80
			4	231.80
19/12/2025	15:50:55.254	70		231.75
			70	231.75
			70	231.75
19/12/2025	15:48:38.670	1		231.45
			1	231.45
			1	231.45
19/12/2025	15:47:59.129	100		231.65
			100	231.65
			100	231.65
19/12/2025	15:47:33.209	50		231.80
			50	231.80
			50	231.80
19/12/2025	15:46:55.189	1		231.85
			1	231.85
			1	231.85
19/12/2025	15:46:22.329	20		231.65
			20	231.65
			20	231.65
19/12/2025	15:45:58.114	2		231.90
			2	231.90
			2	231.90
19/12/2025	15:44:11.197	1		231.80
			1	231.80
			1	231.80
19/12/2025	15:44:10.661	12		231.80
			12	231.80
			12	231.80
19/12/2025	15:41:49.093	9		231.95
			9	231.95
			9	231.95
19/12/2025	15:41:10.620	13		231.85
			13	231.85
			13	231.85
19/12/2025	15:40:54.446	40		232.00
			40	232.00
			40	232.00
19/12/2025	15:40:43.549	50		232.20
			50	232.20
			50	232.20
19/12/2025	15:39:39.983	357		232.30
			357	232.30
			357	232.30
19/12/2025	15:39:14.589	60		232.05
			60	232.05
			60	232.05
19/12/2025	15:36:29.170	6		232.15
			6	232.15
			6	232.15
19/12/2025	15:36:14.951	20		232.20
			20	232.20
			20	232.20
19/12/2025	15:35:51.267	53		232.25
			53	232.25
			53	232.25
19/12/2025	15:35:47.903	10		232.00
			10	232.00
			10	232.00
19/12/2025	15:34:21.548	5		231.75
			5	231.75
			5	231.75
19/12/2025	15:33:16.921	1		232.00
			1	232.00
			1	232.00
19/12/2025	15:32:47.117	1		231.90
			1	231.90
			1	231.90
19/12/2025	15:31:21.309	84		232.15
			84	232.15
			8	232.15
			70	232.15
			5	232.15
			1	232.15
19/12/2025	15:27:04.014	15		231.05
			15	231.05
			15	231.05
19/12/2025	15:26:57.874	1		231.40
			1	231.40
			1	231.40
19/12/2025	15:22:01.387	37		231.75
			37	231.75
			37	231.75
19/12/2025	15:17:39.854	12		231.40
			12	231.40
			12	231.40
19/12/2025	15:15:24.682	20		231.05
			20	231.05
			20	231.05
19/12/2025	15:15:13.097	32		231.05
			32	231.05
			32	231.05
19/12/2025	15:15:01.881	2		231.35
			2	231.35
			2	231.35
19/12/2025	15:14:08.071	10		231.30
			10	231.30
			10	231.30
19/12/2025	15:09:33.286	24		231.15
			24	231.15
			24	231.15
19/12/2025	15:09:30.296	9		231.15
			9	231.15
			9	231.15
19/12/2025	15:09:24.859	5		231.15
			5	231.15
			5	231.15
19/12/2025	15:06:18.400	4		231.25
			4	231.25
			4	231.25
19/12/2025	15:06:13.020	123		231.25
			123	231.25
			123	231.25
19/12/2025	15:04:29.405	70		231.15
			70	231.15
			70	231.15
19/12/2025	15:03:08.275	1		231.25
			1	231.25
			1	231.25
19/12/2025	15:01:54.455	1		231.35
			1	231.35
			1	231.35
19/12/2025	15:00:41.561	50		231.55
			50	231.55
			50	231.55
19/12/2025	14:58:36.299	3		231.65
			3	231.65
			3	231.65
19/12/2025	14:57:37.125	6		231.65
			6	231.65
			6	231.65
19/12/2025	14:54:22.524	1		231.75
			1	231.75
			1	231.75
19/12/2025	14:53:38.052	4		231.65
			4	231.65
			4	231.65
19/12/2025	14:51:13.890	10		231.65
			10	231.65
			10	231.65
19/12/2025	14:50:57.223	4		231.65
			4	231.65
			4	231.65
19/12/2025	14:50:37.221	48		231.80
			48	231.80
			48	231.80
19/12/2025	14:46:58.721	13		231.55
			13	231.55
			13	231.55
19/12/2025	14:45:37.313	1		231.70
			1	231.70
			1	231.70
19/12/2025	14:45:11.035	1		231.55
			1	231.55
			1	231.55
19/12/2025	14:44:32.200	1		231.70
			1	231.70
			1	231.70
19/12/2025	14:42:54.153	2		231.50
			2	231.50
			2	231.50
19/12/2025	14:42:16.469	71		231.55
			71	231.55
			71	231.55
19/12/2025	14:37:05.314	500		231.35
			500	231.35
			500	231.35
19/12/2025	14:35:43.936	6		231.45
			6	231.45
			6	231.45
19/12/2025	14:34:49.171	73		231.25
			73	231.25
			73	231.25
19/12/2025	14:32:54.779	3		231.15
			3	231.15
			3	231.15
19/12/2025	14:28:33.770	4		231.55
			4	231.55
			4	231.55
19/12/2025	14:22:48.618	5		231.65
			5	231.65
			5	231.65
19/12/2025	14:19:12.988	45		231.50
			45	231.50
			45	231.50
19/12/2025	14:18:47.294	16		231.50
			16	231.50
			16	231.50
19/12/2025	14:18:01.395	20		231.50
			20	231.50
			20	231.50
19/12/2025	14:12:36.852	2		231.55
			2	231.55
			2	231.55
19/12/2025	14:11:23.247	100		231.35
			100	231.35
			100	231.35
19/12/2025	14:10:50.636	2		231.35
			2	231.35
			2	231.35
19/12/2025	14:10:08.629	14		231.35
			14	231.35
			14	231.35
19/12/2025	14:07:29.221	10		231.50
			10	231.50
			10	231.50
19/12/2025	14:07:11.636	44		231.50
			44	231.50
			44	231.50
19/12/2025	14:06:33.579	150		231.30
			150	231.30
			150	231.30
19/12/2025	14:04:27.700	3		231.15
			3	231.15
			3	231.15
19/12/2025	14:04:17.120	1		231.15
			1	231.15
			1	231.15
19/12/2025	14:02:24.840	1		231.35
			1	231.35
			1	231.35
19/12/2025	14:02:02.895	1		231.40
			1	231.40
			1	231.40
19/12/2025	14:01:33.861	10		231.15
			6	231.15
			10	231.15
			4	231.15
19/12/2025	14:01:08.767	2		231.40
			2	231.40
			2	231.40
19/12/2025	14:01:04.512	2		231.40
			2	231.40
			2	231.40
19/12/2025	13:59:53.524	20		231.30
			20	231.30
			20	231.30
19/12/2025	13:57:26.397	3		231.55
			3	231.55
			3	231.55
19/12/2025	13:56:36.416	5		231.45
			5	231.45
			5	231.45
19/12/2025	13:54:36.997	5		231.35
			5	231.35
			5	231.35
19/12/2025	13:54:36.295	18		231.45
			18	231.45
			18	231.45
19/12/2025	13:52:35.088	4		231.50
			4	231.50
			4	231.50
19/12/2025	13:47:20.522	26		231.60
			26	231.60
			5	231.60
			21	231.60
19/12/2025	13:46:25.107	500		231.35
			500	231.35
			500	231.35
19/12/2025	13:46:25.006	18		231.35
			18	231.35
			18	231.35
19/12/2025	13:45:59.138	5		231.35
			5	231.35
			5	231.35
19/12/2025	13:44:27.281	1		231.55
			1	231.55
			1	231.55
19/12/2025	13:42:51.887	200		231.55
			200	231.55
			200	231.55
19/12/2025	13:42:40.787	1		231.60
			1	231.60
			1	231.60
19/12/2025	13:39:39.751	65		231.60
			65	231.60
			65	231.60
19/12/2025	13:37:43.753	1		231.45
			1	231.45
			1	231.45
19/12/2025	13:36:00.172	1		231.45
			1	231.45
			1	231.45
19/12/2025	13:34:06.645	1		231.55
			1	231.55
			1	231.55
19/12/2025	13:32:01.749	1		231.65
			1	231.65
			1	231.65
19/12/2025	13:30:51.952	20		231.60
			20	231.60
			20	231.60
19/12/2025	13:30:19.062	43		231.80
			43	231.80
			43	231.80
19/12/2025	13:30:14.843	75		231.65
			75	231.65
			75	231.65
19/12/2025	13:28:42.459	4		231.80
			4	231.80
			4	231.80
19/12/2025	13:28:36.652	2		231.80
			2	231.80
			2	231.80
19/12/2025	13:28:21.660	3		231.65
			3	231.65
			3	231.65
19/12/2025	13:28:18.237	1		231.65
			1	231.65
			1	231.65
19/12/2025	13:28:11.597	43		231.60
			43	231.60
			43	231.60
19/12/2025	13:28:07.885	5		231.60
			5	231.60
			5	231.60
19/12/2025	13:26:28.532	3		231.60
			3	231.60
			3	231.60
19/12/2025	13:26:13.732	1		231.75
			1	231.75
			1	231.75
19/12/2025	13:23:32.782	1		231.65
			1	231.65
			1	231.65
19/12/2025	13:22:38.966	55		231.60
			55	231.60
			55	231.60
19/12/2025	13:20:37.965	5		231.80
			5	231.80
			5	231.80
19/12/2025	13:13:52.640	7		231.65
			7	231.65
			7	231.65
19/12/2025	13:13:38.582	38		231.65
			38	231.65
			38	231.65

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

NIKE Inc.

Bid: 49.805 / Ask: 49.86
Volume: 605 904
-11.09%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
19/12/2025 @ 21:26:59

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice