Apple Inc.

278

239

179.36

Date Time Volume Order Volume Price
10/07/2025 10:54:21.933 82   179.36
      82 179.36
      82 179.36
10/07/2025 10:51:47.193 20   179.34
      20 179.34
      20 179.34
10/07/2025 10:49:53.035 19   179.32
      19 179.32
      19 179.32
10/07/2025 10:49:09.022 8   179.32
      8 179.32
      8 179.32
10/07/2025 10:48:05.881 103   179.40
      103 179.40
      103 179.40
10/07/2025 10:47:59.920 11   179.42
      11 179.42
      11 179.42
10/07/2025 10:47:53.751 4   179.30
      4 179.30
      4 179.30
10/07/2025 10:47:12.999 15   179.28
      15 179.28
      15 179.28
10/07/2025 10:46:23.445 20   179.36
      20 179.36
      20 179.36
10/07/2025 10:45:32.773 2   179.36
      2 179.36
      2 179.36
10/07/2025 10:44:51.458 10   179.40
      10 179.40
      10 179.40
10/07/2025 10:44:35.826 22   179.40
      22 179.40
      22 179.40
10/07/2025 10:44:01.473 3   179.40
      3 179.40
      3 179.40
10/07/2025 10:43:51.441 53   179.42
      3 179.42
      50 179.42
      53 179.42
10/07/2025 10:43:08.014 500   179.44
      500 179.44
      500 179.44
10/07/2025 10:41:24.337 1   179.48
      1 179.48
      1 179.48
10/07/2025 10:40:43.517 10   179.48
      10 179.48
      10 179.48
10/07/2025 10:40:43.144 12   179.48
      12 179.48
      12 179.48
10/07/2025 10:40:10.756 15   179.40
      15 179.40
      15 179.40
10/07/2025 10:38:21.734 4   179.36
      4 179.36
      4 179.36
10/07/2025 10:38:20.317 1   179.46
      1 179.46
      1 179.46
10/07/2025 10:38:08.749 200   179.46
      200 179.46
      200 179.46
10/07/2025 10:37:46.588 100   179.46
      100 179.46
      100 179.46
10/07/2025 10:36:43.302 5   179.46
      5 179.46
      5 179.46
10/07/2025 10:35:40.481 268   179.46
      268 179.46
      268 179.46
10/07/2025 10:34:28.576 30   179.40
      30 179.40
      30 179.40
10/07/2025 10:34:24.766 14   179.48
      14 179.48
      11 179.48
      3 179.48
10/07/2025 10:33:09.741 1   179.50
      1 179.50
      1 179.50
10/07/2025 10:32:44.274 30   179.42
      30 179.42
      30 179.42
10/07/2025 10:32:16.796 46   179.50
      12 179.50
      40 179.50
      34 179.50
      6 179.50
10/07/2025 10:31:05.494 300   179.40
      300 179.40
      300 179.40
10/07/2025 10:31:02.636 9   179.30
      9 179.30
      9 179.30
10/07/2025 10:30:52.500 220   179.30
      220 179.30
      220 179.30
10/07/2025 10:30:38.442 1   179.24
      1 179.24
      1 179.24
10/07/2025 10:30:05.579 53   179.24
      53 179.24
      53 179.24
10/07/2025 10:29:02.917 1   179.16
      1 179.16
      1 179.16
10/07/2025 10:27:53.190 10   179.16
      10 179.16
      10 179.16
10/07/2025 10:27:20.811 50   179.22
      50 179.22
      50 179.22
10/07/2025 10:26:52.710 100   179.16
      100 179.16
      100 179.16
10/07/2025 10:26:14.603 6   179.24
      6 179.24
      6 179.24
10/07/2025 10:25:42.275 51   179.22
      51 179.22
      51 179.22
10/07/2025 10:25:40.868 71   179.22
      71 179.22
      71 179.22
10/07/2025 10:25:31.538 23   179.24
      23 179.24
      23 179.24
10/07/2025 10:24:51.021 50   179.16
      50 179.16
      50 179.16
10/07/2025 10:24:47.051 6   179.24
      6 179.24
      6 179.24
10/07/2025 10:24:46.259 9   179.22
      9 179.22
      9 179.22
10/07/2025 10:23:52.472 5   179.24
      5 179.24
      5 179.24
10/07/2025 10:23:09.392 18   179.24
      18 179.24
      18 179.24
10/07/2025 10:22:56.587 1   179.24
      1 179.24
      1 179.24
10/07/2025 10:21:42.092 20   179.20
      20 179.20
      20 179.20
10/07/2025 10:21:04.887 3   179.24
      3 179.24
      3 179.24
10/07/2025 10:20:31.739 5   179.24
      5 179.24
      5 179.24
10/07/2025 10:20:23.603 10   179.22
      10 179.22
      10 179.22
10/07/2025 10:18:19.804 6   179.28
      6 179.28
      6 179.28
10/07/2025 10:16:10.718 10   179.14
      10 179.14
      10 179.14
10/07/2025 10:15:34.797 71   179.16
      71 179.16
      71 179.16
10/07/2025 10:14:11.441 4   179.16
      4 179.16
      4 179.16
10/07/2025 10:12:09.543 111   179.22
      111 179.22
      111 179.22
10/07/2025 10:11:15.703 1   179.12
      1 179.12
      1 179.12
10/07/2025 10:07:41.291 60   179.24
      60 179.24
      60 179.24
10/07/2025 10:05:58.584 6   179.22
      6 179.22
      6 179.22
10/07/2025 10:04:57.967 15   179.24
      15 179.24
      15 179.24
10/07/2025 10:03:10.518 40   179.26
      40 179.26
      40 179.26
10/07/2025 10:02:49.439 210   179.20
      210 179.20
      210 179.20
10/07/2025 10:02:09.057 6   179.24
      6 179.24
      6 179.24
10/07/2025 10:02:07.567 6   179.24
      6 179.24
      6 179.24
10/07/2025 10:01:20.035 15   179.26
      15 179.26
      15 179.26
10/07/2025 10:00:49.444 100   179.18
      100 179.18
      100 179.18
10/07/2025 10:00:42.534 5   179.24
      5 179.24
      5 179.24
10/07/2025 09:59:21.600 15   179.14
      15 179.14
      15 179.14
10/07/2025 09:58:52.786 18   179.26
      18 179.26
      18 179.26
10/07/2025 09:58:22.010 7   179.26
      7 179.26
      7 179.26
10/07/2025 09:57:26.040 14   179.16
      14 179.16
      14 179.16
10/07/2025 09:53:42.125 5   179.24
      5 179.24
      5 179.24
10/07/2025 09:53:21.914 1   179.26
      1 179.26
      1 179.26
10/07/2025 09:52:55.732 170   179.20
      170 179.20
      1 179.20
      169 179.20
10/07/2025 09:51:10.002 500   179.16
      500 179.16
      500 179.16
10/07/2025 09:50:00.082 20   179.16
      20 179.16
      20 179.16
10/07/2025 09:49:50.525 3   179.28
      3 179.28
      3 179.28
10/07/2025 09:49:08.525 10   179.28
      10 179.28
      10 179.28
10/07/2025 09:47:48.312 1   179.16
      1 179.16
      1 179.16
10/07/2025 09:47:39.859 10   179.28
      10 179.28
      10 179.28
10/07/2025 09:46:56.432 10   179.28
      10 179.28
      10 179.28
10/07/2025 09:46:34.253 2   179.28
      2 179.28
      2 179.28
10/07/2025 09:46:06.349 123   179.28
      123 179.28
      123 179.28
10/07/2025 09:45:35.136 3   179.16
      3 179.16
      3 179.16
10/07/2025 09:44:52.798 1   179.28
      1 179.28
      1 179.28
10/07/2025 09:44:12.352 500   179.24
      500 179.24
      500 179.24
10/07/2025 09:42:34.032 145   179.20
      145 179.20
      145 179.20
10/07/2025 09:42:29.497 1   179.28
      1 179.28
      1 179.28
10/07/2025 09:42:21.713 55   179.28
      55 179.28
      55 179.28
10/07/2025 09:41:49.456 17   179.16
      17 179.16
      17 179.16
10/07/2025 09:40:54.939 123   179.18
      123 179.18
      123 179.18
10/07/2025 09:40:39.787 123   179.18
      123 179.18
      123 179.18
10/07/2025 09:40:31.057 123   179.18
      123 179.18
      123 179.18
10/07/2025 09:40:27.844 123   179.18
      123 179.18
      123 179.18
10/07/2025 09:40:09.170 123   179.18
      123 179.18
      123 179.18
10/07/2025 09:39:38.755 30   179.10
      30 179.10
      30 179.10
10/07/2025 09:39:22.915 100   179.10
      100 179.10
      100 179.10
10/07/2025 09:38:51.798 80   179.18
      80 179.18
      80 179.18
10/07/2025 09:38:23.601 75   179.16
      75 179.16
      75 179.16
10/07/2025 09:38:23.409 3   179.18
      3 179.18
      3 179.18
10/07/2025 09:38:01.855 3   179.18
      3 179.18
      3 179.18
10/07/2025 09:37:56.236 30   179.12
      30 179.12
      30 179.12
10/07/2025 09:37:54.510 1   179.12
      1 179.12
      1 179.12
10/07/2025 09:35:03.293 300   179.14
      300 179.14
      300 179.14
10/07/2025 09:34:49.542 25   179.06
      25 179.06
      25 179.06
10/07/2025 09:33:40.699 1   179.14
      1 179.14
      1 179.14
10/07/2025 09:33:25.006 6   179.14
      6 179.14
      6 179.14
10/07/2025 09:32:09.802 4   179.14
      4 179.14
      4 179.14
10/07/2025 09:31:16.375 6   179.02
      6 179.02
      6 179.02
10/07/2025 09:30:05.611 3   179.14
      3 179.14
      3 179.14
10/07/2025 09:27:07.758 1   179.18
      1 179.18
      1 179.18
10/07/2025 09:26:19.568 1   179.18
      1 179.18
      1 179.18
10/07/2025 09:25:57.796 14   179.02
      14 179.02
      14 179.02
10/07/2025 09:25:52.541 11   179.02
      11 179.02
      11 179.02
10/07/2025 09:25:37.271 2   179.18
      2 179.18
      2 179.18
10/07/2025 09:25:01.133 20   179.18
      20 179.18
      20 179.18
10/07/2025 09:24:50.023 15   179.02
      15 179.02
      15 179.02
10/07/2025 09:23:07.921 28   178.96
      28 178.96
      28 178.96
10/07/2025 09:22:54.467 5   178.96
      5 178.96
      5 178.96
10/07/2025 09:22:46.136 15   179.18
      15 179.18
      15 179.18
10/07/2025 09:20:32.059 23   178.92
      23 178.92
      23 178.92
10/07/2025 09:20:26.938 2   179.08
      2 179.08
      2 179.08
10/07/2025 09:19:50.943 200   178.90
      2 178.90
      198 178.90
      200 178.90
10/07/2025 09:18:09.764 300   178.92
      10 178.92
      290 178.92
      300 178.92
10/07/2025 09:17:09.616 3   178.92
      3 178.92
      3 178.92
10/07/2025 09:16:29.233 10   179.00
      10 179.00
      10 179.00
10/07/2025 09:16:19.097 2   179.10
      2 179.10
      2 179.10
10/07/2025 09:13:50.095 2   178.92
      2 178.92
      2 178.92
10/07/2025 09:13:25.890 1   179.10
      1 179.10
      1 179.10
10/07/2025 09:08:51.578 185   178.94
      185 178.94
      185 178.94
10/07/2025 09:08:42.375 500   178.94
      500 178.94
      500 178.94
10/07/2025 09:08:27.919 515   178.94
      15 178.94
      500 178.94
      515 178.94
10/07/2025 09:07:03.474 100   178.94
      100 178.94
      40 178.94
      60 178.94
10/07/2025 09:06:29.219 75   179.16
      75 179.16
      75 179.16
10/07/2025 09:06:21.353 300   179.14
      40 179.14
      260 179.14
      300 179.14
10/07/2025 09:06:20.662 2   179.14
      2 179.14
      2 179.14
10/07/2025 09:03:14.069 1   179.14
      1 179.14
      1 179.14
10/07/2025 09:02:25.521 122   179.14
      122 179.14
      122 179.14
10/07/2025 09:02:22.596 7   178.92
      7 178.92
      7 178.92
10/07/2025 09:00:13.441 3   179.14
      3 179.14
      3 179.14
10/07/2025 08:58:33.952 2   179.14
      2 179.14
      2 179.14
10/07/2025 08:58:03.679 10   179.14
      10 179.14
      10 179.14
10/07/2025 08:57:48.888 80   179.14
      80 179.14
      80 179.14
10/07/2025 08:53:23.860 120   178.92
      120 178.92
      85 178.92
      35 178.92
10/07/2025 08:49:31.473 500   179.06
      500 179.06
      500 179.06
10/07/2025 08:49:17.858 252   179.04
      252 179.04
      252 179.04
10/07/2025 08:48:53.249 237   179.04
      237 179.04
      237 179.04
10/07/2025 08:48:44.718 10   179.04
      10 179.04
      10 179.04
10/07/2025 08:47:58.900 15   178.72
      15 178.72
      15 178.72
10/07/2025 08:47:55.773 3   178.72
      3 178.72
      3 178.72
10/07/2025 08:47:45.631 237   179.04
      237 179.04
      237 179.04
10/07/2025 08:47:23.938 20   179.04
      20 179.04
      20 179.04
10/07/2025 08:47:18.501 200   178.72
      200 178.72
      200 178.72
10/07/2025 08:47:18.213 25   179.04
      25 179.04
      25 179.04
10/07/2025 08:47:10.983 1   179.04
      1 179.04
      1 179.04
10/07/2025 08:47:10.680 100   179.04
      100 179.04
      100 179.04
10/07/2025 08:47:09.884 100   179.04
      100 179.04
      100 179.04
10/07/2025 08:47:09.073 55   179.04
      55 179.04
      55 179.04
10/07/2025 08:47:00.735 55   179.04
      55 179.04
      55 179.04
10/07/2025 08:47:00.031 10   179.04
      10 179.04
      10 179.04
10/07/2025 08:46:59.328 237   179.04
      237 179.04
      237 179.04
10/07/2025 08:46:48.689 54   179.04
      54 179.04
      54 179.04
10/07/2025 08:46:48.173 6   179.04
      6 179.04
      6 179.04
10/07/2025 08:46:47.986 118   179.04
      118 179.04
      118 179.04
10/07/2025 08:46:47.483 40   179.04
      40 179.04
      40 179.04
10/07/2025 08:46:46.803 1   179.04
      1 179.04
      1 179.04
10/07/2025 08:46:46.077 55   179.04
      55 179.04
      55 179.04
10/07/2025 08:46:45.273 2   179.04
      2 179.04
      2 179.04
10/07/2025 08:46:44.569 76   179.04
      76 179.04
      33 179.04
      43 179.04
10/07/2025 08:46:43.865 1   179.04
      1 179.04
      1 179.04
10/07/2025 08:46:43.162 1   179.04
      1 179.04
      1 179.04
10/07/2025 08:46:42.455 3   179.04
      3 179.04
      3 179.04
10/07/2025 08:45:16.395 10   178.74
      2 178.74
      8 178.74
      10 178.74
10/07/2025 08:45:08.027 5   179.04
      5 179.04
      5 179.04
10/07/2025 08:44:45.351 15   179.14
      15 179.14
      15 179.14
10/07/2025 08:44:33.704 1   179.38
      1 179.38
      1 179.38
10/07/2025 08:44:05.475 397   179.00
      40 179.00
      1 179.00
      393 179.00
      3 179.00
      52 179.00
      300 179.00
      5 179.00
10/07/2025 08:43:07.031 300   179.02
      300 179.02
      300 179.02
10/07/2025 08:42:45.942 100   179.06
      100 179.06
      100 179.06
10/07/2025 08:42:40.559 200   179.14
      200 179.14
      200 179.14
10/07/2025 08:42:29.731 300   179.16
      300 179.16
      300 179.16
10/07/2025 08:42:16.256 7   179.38
      7 179.38
      7 179.38
10/07/2025 08:42:03.516 99   179.18
      99 179.18
      99 179.18
10/07/2025 08:41:47.280 300   179.20
      300 179.20
      300 179.20
10/07/2025 08:40:05.892 6   179.08
      6 179.08
      6 179.08
10/07/2025 08:39:00.171 70   179.08
      70 179.08
      70 179.08
10/07/2025 08:38:56.512 6   179.38
      6 179.38
      6 179.38
10/07/2025 08:37:57.210 275   179.08
      57 179.08
      275 179.08
      218 179.08
10/07/2025 08:37:31.501 3   179.38
      3 179.38
      3 179.38
10/07/2025 08:35:08.525 5   179.38
      5 179.38
      5 179.38
10/07/2025 08:34:55.924 3   179.08
      3 179.08
      3 179.08
10/07/2025 08:33:25.266 22   179.08
      22 179.08
      22 179.08
10/07/2025 08:32:20.041 5   179.08
      5 179.08
      5 179.08
10/07/2025 08:30:26.267 6   179.30
      6 179.30
      6 179.30
10/07/2025 08:26:34.083 20   179.30
      20 179.30
      20 179.30
10/07/2025 08:26:26.210 20   179.30
      20 179.30
      20 179.30
10/07/2025 08:24:08.323 20   179.08
      20 179.08
      20 179.08
10/07/2025 08:17:06.562 10   179.08
      10 179.08
      10 179.08
10/07/2025 08:13:05.059 20   179.14
      20 179.14
      20 179.14
10/07/2025 08:09:36.699 2   179.14
      2 179.14
      2 179.14
10/07/2025 08:07:33.580 3   179.14
      3 179.14
      3 179.14
10/07/2025 08:07:32.375 2   179.38
      2 179.38
      2 179.38
10/07/2025 08:06:49.817 1   179.38
      1 179.38
      1 179.38
10/07/2025 08:06:47.010 4   179.38
      4 179.38
      4 179.38
10/07/2025 08:06:21.838 1   179.38
      1 179.38
      1 179.38
10/07/2025 08:05:58.194 1   179.38
      1 179.38
      1 179.38
10/07/2025 08:05:48.744 1   179.14
      1 179.14
      1 179.14
10/07/2025 08:05:44.922 1   179.14
      1 179.14
      1 179.14
10/07/2025 08:05:44.519 1   179.38
      1 179.38
      1 179.38
10/07/2025 08:05:42.806 1   179.14
      1 179.14
      1 179.14
10/07/2025 08:05:35.666 2   179.14
      2 179.14
      2 179.14
10/07/2025 08:05:35.265 1   179.14
      1 179.14
      1 179.14
10/07/2025 08:05:31.746 1   179.14
      1 179.14
      1 179.14
10/07/2025 08:05:26.312 1   179.14
      1 179.14
      1 179.14
10/07/2025 08:05:25.306 1   179.14
      1 179.14
      1 179.14
10/07/2025 08:03:51.493 15   179.10
      15 179.10
      15 179.10
10/07/2025 08:03:40.993 1   179.38
      1 179.38
      1 179.38
10/07/2025 08:03:04.382 1   179.38
      1 179.38
      1 179.38
10/07/2025 08:00:55.958 1   179.38
      1 179.38
      1 179.38
10/07/2025 08:00:19.239 88   179.10
      88 179.10
      88 179.10
10/07/2025 08:00:19.037 36   179.38
      36 179.38
      36 179.38
10/07/2025 07:58:56.468 42   179.38
      42 179.38
      42 179.38
10/07/2025 07:58:01.865 10   179.10
      10 179.10
      10 179.10
10/07/2025 07:57:26.976 40   179.10
      40 179.10
      40 179.10
10/07/2025 07:53:03.029 15   179.10
      15 179.10
      15 179.10
10/07/2025 07:50:24.976 2   179.10
      2 179.10
      2 179.10
10/07/2025 07:48:15.158 37   179.10
      37 179.10
      37 179.10
10/07/2025 07:47:05.652 16   179.38
      16 179.38
      16 179.38
10/07/2025 07:40:22.628 2   179.06
      2 179.06
      2 179.06
10/07/2025 07:39:38.618 14   179.38
      14 179.38
      14 179.38
10/07/2025 07:39:17.521 1   179.06
      1 179.06
      1 179.06
10/07/2025 07:37:16.298 15   179.06
      15 179.06
      15 179.06
10/07/2025 07:36:50.344 47   179.06
      47 179.06
      47 179.06
10/07/2025 07:35:02.115 4   179.06
      4 179.06
      4 179.06
10/07/2025 07:32:55.748 1   179.02
      1 179.02
      1 179.02
10/07/2025 07:32:51.799 2   179.24
      2 179.24
      2 179.24
10/07/2025 07:32:46.520 318   179.26
      22 179.26
      3 179.26
      5 179.26
      20 179.26
      5 179.26
      60 179.26
      2 179.26
      25 179.26
      2 179.26
      50 179.26
      28 179.26
      5 179.26
      30 179.26
      200 179.26
      3 179.26
      4 179.26
      25 179.26
      14 179.26
      5 179.26
      1 179.26
      122 179.26
      5 179.26
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)