Apple Inc.
- Information
- Last
- Buy
- Sell
1075
962
231.70
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 18/11/2025 | 17:55:40.192 | 4 | 231.70 | |
| 4 | 231.70 | |||
| 4 | 231.70 | |||
| 18/11/2025 | 17:54:21.333 | 640 | 231.10 | |
| 640 | 231.10 | |||
| 640 | 231.10 | |||
| 18/11/2025 | 17:53:11.304 | 30 | 231.25 | |
| 30 | 231.25 | |||
| 30 | 231.25 | |||
| 18/11/2025 | 17:52:35.422 | 1 | 231.30 | |
| 1 | 231.30 | |||
| 1 | 231.30 | |||
| 18/11/2025 | 17:51:20.249 | 1 | 231.30 | |
| 1 | 231.30 | |||
| 1 | 231.30 | |||
| 18/11/2025 | 17:49:17.043 | 23 | 231.35 | |
| 23 | 231.35 | |||
| 23 | 231.35 | |||
| 18/11/2025 | 17:48:08.061 | 3 | 231.05 | |
| 3 | 231.05 | |||
| 3 | 231.05 | |||
| 18/11/2025 | 17:48:01.812 | 1 | 231.20 | |
| 1 | 231.20 | |||
| 1 | 231.20 | |||
| 18/11/2025 | 17:47:51.096 | 437 | 231.05 | |
| 437 | 231.05 | |||
| 437 | 231.05 | |||
| 18/11/2025 | 17:47:09.393 | 3 | 231.35 | |
| 3 | 231.35 | |||
| 3 | 231.35 | |||
| 18/11/2025 | 17:46:42.620 | 1 | 231.65 | |
| 1 | 231.65 | |||
| 1 | 231.65 | |||
| 18/11/2025 | 17:45:50.857 | 7 | 231.55 | |
| 7 | 231.55 | |||
| 7 | 231.55 | |||
| 18/11/2025 | 17:45:41.049 | 1 | 231.75 | |
| 1 | 231.75 | |||
| 1 | 231.75 | |||
| 18/11/2025 | 17:45:17.236 | 5 | 231.60 | |
| 5 | 231.60 | |||
| 5 | 231.60 | |||
| 18/11/2025 | 17:45:15.986 | 9 | 231.60 | |
| 9 | 231.60 | |||
| 9 | 231.60 | |||
| 18/11/2025 | 17:45:15.864 | 50 | 231.60 | |
| 50 | 231.60 | |||
| 50 | 231.60 | |||
| 18/11/2025 | 17:44:48.551 | 350 | 231.50 | |
| 350 | 231.50 | |||
| 350 | 231.50 | |||
| 18/11/2025 | 17:42:40.608 | 30 | 231.35 | |
| 30 | 231.35 | |||
| 30 | 231.35 | |||
| 18/11/2025 | 17:41:48.734 | 7 | 231.25 | |
| 7 | 231.25 | |||
| 7 | 231.25 | |||
| 18/11/2025 | 17:41:02.947 | 50 | 231.05 | |
| 50 | 231.05 | |||
| 50 | 231.05 | |||
| 18/11/2025 | 17:40:46.820 | 20 | 231.00 | |
| 20 | 231.00 | |||
| 20 | 231.00 | |||
| 18/11/2025 | 17:40:02.622 | 40 | 231.00 | |
| 40 | 231.00 | |||
| 40 | 231.00 | |||
| 18/11/2025 | 17:39:30.535 | 1 | 231.15 | |
| 1 | 231.15 | |||
| 1 | 231.15 | |||
| 18/11/2025 | 17:38:35.157 | 100 | 231.15 | |
| 100 | 231.15 | |||
| 100 | 231.15 | |||
| 18/11/2025 | 17:37:58.069 | 2 | 231.25 | |
| 2 | 231.25 | |||
| 2 | 231.25 | |||
| 18/11/2025 | 17:37:38.984 | 99 | 231.10 | |
| 99 | 231.10 | |||
| 99 | 231.10 | |||
| 18/11/2025 | 17:37:11.986 | 50 | 231.15 | |
| 50 | 231.15 | |||
| 50 | 231.15 | |||
| 18/11/2025 | 17:35:12.248 | 20 | 230.85 | |
| 20 | 230.85 | |||
| 20 | 230.85 | |||
| 18/11/2025 | 17:35:08.012 | 57 | 230.85 | |
| 57 | 230.85 | |||
| 57 | 230.85 | |||
| 18/11/2025 | 17:35:03.935 | 10 | 230.85 | |
| 10 | 230.85 | |||
| 10 | 230.85 | |||
| 18/11/2025 | 17:34:53.896 | 10 | 231.00 | |
| 10 | 231.00 | |||
| 10 | 231.00 | |||
| 18/11/2025 | 17:34:12.532 | 10 | 231.20 | |
| 10 | 231.20 | |||
| 10 | 231.20 | |||
| 18/11/2025 | 17:32:29.489 | 1 | 231.30 | |
| 1 | 231.30 | |||
| 1 | 231.30 | |||
| 18/11/2025 | 17:32:07.937 | 300 | 231.45 | |
| 300 | 231.45 | |||
| 300 | 231.45 | |||
| 18/11/2025 | 17:31:42.207 | 300 | 231.40 | |
| 300 | 231.40 | |||
| 300 | 231.40 | |||
| 18/11/2025 | 17:31:41.679 | 40 | 231.40 | |
| 40 | 231.40 | |||
| 40 | 231.40 | |||
| 18/11/2025 | 17:30:57.101 | 20 | 231.15 | |
| 20 | 231.15 | |||
| 20 | 231.15 | |||
| 18/11/2025 | 17:29:54.392 | 1 | 231.40 | |
| 1 | 231.40 | |||
| 1 | 231.40 | |||
| 18/11/2025 | 17:29:22.507 | 3 | 231.65 | |
| 3 | 231.65 | |||
| 3 | 231.65 | |||
| 18/11/2025 | 17:28:29.168 | 3 | 231.30 | |
| 3 | 231.30 | |||
| 3 | 231.30 | |||
| 18/11/2025 | 17:28:19.350 | 40 | 231.30 | |
| 40 | 231.30 | |||
| 40 | 231.30 | |||
| 18/11/2025 | 17:27:29.159 | 8 | 231.25 | |
| 8 | 231.25 | |||
| 8 | 231.25 | |||
| 18/11/2025 | 17:27:24.141 | 1 | 231.35 | |
| 1 | 231.35 | |||
| 1 | 231.35 | |||
| 18/11/2025 | 17:27:03.787 | 4 | 231.30 | |
| 4 | 231.30 | |||
| 4 | 231.30 | |||
| 18/11/2025 | 17:27:03.504 | 1 | 231.35 | |
| 1 | 231.35 | |||
| 1 | 231.35 | |||
| 18/11/2025 | 17:26:17.608 | 55 | 231.15 | |
| 55 | 231.15 | |||
| 55 | 231.15 | |||
| 18/11/2025 | 17:25:44.412 | 1 | 231.15 | |
| 1 | 231.15 | |||
| 1 | 231.15 | |||
| 18/11/2025 | 17:25:34.452 | 1 | 231.20 | |
| 1 | 231.20 | |||
| 1 | 231.20 | |||
| 18/11/2025 | 17:24:57.819 | 2 | 231.15 | |
| 2 | 231.15 | |||
| 2 | 231.15 | |||
| 18/11/2025 | 17:24:07.913 | 25 | 231.20 | |
| 25 | 231.20 | |||
| 25 | 231.20 | |||
| 18/11/2025 | 17:23:07.971 | 30 | 231.15 | |
| 30 | 231.15 | |||
| 30 | 231.15 | |||
| 18/11/2025 | 17:22:20.197 | 22 | 231.20 | |
| 22 | 231.20 | |||
| 22 | 231.20 | |||
| 18/11/2025 | 17:20:32.962 | 230 | 231.00 | |
| 230 | 231.00 | |||
| 230 | 231.00 | |||
| 18/11/2025 | 17:20:06.150 | 1 010 | 231.00 | |
| 10 | 231.00 | |||
| 1 010 | 231.00 | |||
| 1 000 | 231.00 | |||
| 18/11/2025 | 17:19:13.732 | 15 | 230.85 | |
| 15 | 230.85 | |||
| 15 | 230.85 | |||
| 18/11/2025 | 17:19:07.377 | 6 | 230.80 | |
| 6 | 230.80 | |||
| 6 | 230.80 | |||
| 18/11/2025 | 17:18:28.132 | 1 | 230.70 | |
| 1 | 230.70 | |||
| 1 | 230.70 | |||
| 18/11/2025 | 17:18:19.002 | 4 | 230.50 | |
| 4 | 230.50 | |||
| 4 | 230.50 | |||
| 18/11/2025 | 17:17:51.965 | 15 | 230.45 | |
| 15 | 230.45 | |||
| 15 | 230.45 | |||
| 18/11/2025 | 17:16:17.857 | 4 | 230.65 | |
| 4 | 230.65 | |||
| 4 | 230.65 | |||
| 18/11/2025 | 17:13:47.202 | 12 | 230.85 | |
| 12 | 230.85 | |||
| 12 | 230.85 | |||
| 18/11/2025 | 17:13:39.009 | 5 | 230.90 | |
| 5 | 230.90 | |||
| 5 | 230.90 | |||
| 18/11/2025 | 17:13:06.903 | 2 | 230.90 | |
| 2 | 230.90 | |||
| 2 | 230.90 | |||
| 18/11/2025 | 17:12:10.624 | 4 | 230.75 | |
| 4 | 230.75 | |||
| 4 | 230.75 | |||
| 18/11/2025 | 17:12:08.756 | 5 | 230.70 | |
| 5 | 230.70 | |||
| 5 | 230.70 | |||
| 18/11/2025 | 17:11:39.116 | 51 | 230.65 | |
| 51 | 230.65 | |||
| 51 | 230.65 | |||
| 18/11/2025 | 17:09:49.614 | 1 | 230.30 | |
| 1 | 230.30 | |||
| 1 | 230.30 | |||
| 18/11/2025 | 17:09:24.686 | 100 | 230.25 | |
| 100 | 230.25 | |||
| 100 | 230.25 | |||
| 18/11/2025 | 17:08:25.204 | 10 | 230.10 | |
| 10 | 230.10 | |||
| 10 | 230.10 | |||
| 18/11/2025 | 17:08:22.751 | 5 | 230.10 | |
| 5 | 230.10 | |||
| 5 | 230.10 | |||
| 18/11/2025 | 17:08:15.325 | 3 | 230.10 | |
| 3 | 230.10 | |||
| 3 | 230.10 | |||
| 18/11/2025 | 17:06:37.457 | 10 | 229.65 | |
| 10 | 229.65 | |||
| 10 | 229.65 | |||
| 18/11/2025 | 17:05:58.392 | 1 | 229.85 | |
| 1 | 229.85 | |||
| 1 | 229.85 | |||
| 18/11/2025 | 17:05:25.348 | 1 | 230.00 | |
| 1 | 230.00 | |||
| 1 | 230.00 | |||
| 18/11/2025 | 17:05:23.992 | 286 | 229.85 | |
| 286 | 229.85 | |||
| 286 | 229.85 | |||
| 18/11/2025 | 17:05:21.773 | 47 | 229.90 | |
| 47 | 229.90 | |||
| 47 | 229.90 | |||
| 18/11/2025 | 17:05:05.925 | 1 | 229.95 | |
| 1 | 229.95 | |||
| 1 | 229.95 | |||
| 18/11/2025 | 17:05:00.597 | 9 | 229.80 | |
| 9 | 229.80 | |||
| 9 | 229.80 | |||
| 18/11/2025 | 17:04:46.674 | 75 | 229.80 | |
| 75 | 229.80 | |||
| 75 | 229.80 | |||
| 18/11/2025 | 17:04:18.335 | 1 | 229.95 | |
| 1 | 229.95 | |||
| 1 | 229.95 | |||
| 18/11/2025 | 17:03:57.905 | 1 | 229.80 | |
| 1 | 229.80 | |||
| 1 | 229.80 | |||
| 18/11/2025 | 17:03:32.557 | 6 | 229.75 | |
| 6 | 229.75 | |||
| 6 | 229.75 | |||
| 18/11/2025 | 17:02:43.402 | 1 | 229.80 | |
| 1 | 229.80 | |||
| 1 | 229.80 | |||
| 18/11/2025 | 17:01:18.615 | 1 | 230.05 | |
| 1 | 230.05 | |||
| 1 | 230.05 | |||
| 18/11/2025 | 17:01:05.634 | 17 | 230.15 | |
| 17 | 230.15 | |||
| 17 | 230.15 | |||
| 18/11/2025 | 17:00:49.739 | 45 | 230.20 | |
| 45 | 230.20 | |||
| 45 | 230.20 | |||
| 18/11/2025 | 17:00:36.625 | 50 | 230.15 | |
| 50 | 230.15 | |||
| 50 | 230.15 | |||
| 18/11/2025 | 17:00:10.197 | 3 | 230.05 | |
| 3 | 230.05 | |||
| 3 | 230.05 | |||
| 18/11/2025 | 17:00:09.240 | 7 | 230.05 | |
| 7 | 230.05 | |||
| 7 | 230.05 | |||
| 18/11/2025 | 17:00:00.539 | 1 | 230.10 | |
| 1 | 230.10 | |||
| 1 | 230.10 | |||
| 18/11/2025 | 16:59:58.528 | 11 | 230.15 | |
| 11 | 230.15 | |||
| 11 | 230.15 | |||
| 18/11/2025 | 16:59:34.724 | 100 | 230.05 | |
| 100 | 230.05 | |||
| 100 | 230.05 | |||
| 18/11/2025 | 16:59:21.814 | 5 | 230.25 | |
| 5 | 230.25 | |||
| 5 | 230.25 | |||
| 18/11/2025 | 16:58:43.775 | 4 | 230.20 | |
| 4 | 230.20 | |||
| 4 | 230.20 | |||
| 18/11/2025 | 16:57:15.364 | 8 | 230.25 | |
| 8 | 230.25 | |||
| 8 | 230.25 | |||
| 18/11/2025 | 16:57:01.570 | 40 | 230.15 | |
| 40 | 230.15 | |||
| 40 | 230.15 | |||
| 18/11/2025 | 16:55:31.751 | 8 | 230.40 | |
| 8 | 230.40 | |||
| 8 | 230.40 | |||
| 18/11/2025 | 16:54:46.157 | 30 | 230.20 | |
| 30 | 230.20 | |||
| 30 | 230.20 | |||
| 18/11/2025 | 16:54:23.935 | 20 | 230.10 | |
| 20 | 230.10 | |||
| 20 | 230.10 | |||
| 18/11/2025 | 16:51:12.426 | 1 | 230.25 | |
| 1 | 230.25 | |||
| 1 | 230.25 | |||
| 18/11/2025 | 16:50:59.452 | 1 | 230.20 | |
| 1 | 230.20 | |||
| 1 | 230.20 | |||
| 18/11/2025 | 16:50:58.168 | 15 | 230.15 | |
| 15 | 230.15 | |||
| 15 | 230.15 | |||
| 18/11/2025 | 16:50:02.948 | 531 | 230.35 | |
| 531 | 230.35 | |||
| 531 | 230.35 | |||
| 18/11/2025 | 16:49:58.195 | 4 | 230.45 | |
| 4 | 230.45 | |||
| 4 | 230.45 | |||
| 18/11/2025 | 16:49:49.735 | 10 | 230.40 | |
| 10 | 230.40 | |||
| 10 | 230.40 | |||
| 18/11/2025 | 16:49:32.541 | 109 | 230.35 | |
| 109 | 230.35 | |||
| 109 | 230.35 | |||
| 18/11/2025 | 16:49:28.718 | 2 | 230.45 | |
| 2 | 230.45 | |||
| 2 | 230.45 | |||
| 18/11/2025 | 16:49:17.871 | 120 | 230.40 | |
| 120 | 230.40 | |||
| 120 | 230.40 | |||
| 18/11/2025 | 16:49:12.501 | 60 | 230.40 | |
| 60 | 230.40 | |||
| 60 | 230.40 | |||
| 18/11/2025 | 16:48:36.348 | 1 | 230.60 | |
| 1 | 230.60 | |||
| 1 | 230.60 | |||
| 18/11/2025 | 16:48:05.681 | 1 | 230.60 | |
| 1 | 230.60 | |||
| 1 | 230.60 | |||
| 18/11/2025 | 16:48:02.257 | 1 | 230.50 | |
| 1 | 230.50 | |||
| 1 | 230.50 | |||
| 18/11/2025 | 16:47:13.653 | 12 | 230.75 | |
| 12 | 230.75 | |||
| 12 | 230.75 | |||
| 18/11/2025 | 16:45:41.425 | 2 | 230.80 | |
| 2 | 230.80 | |||
| 2 | 230.80 | |||
| 18/11/2025 | 16:45:35.411 | 25 | 230.80 | |
| 25 | 230.80 | |||
| 25 | 230.80 | |||
| 18/11/2025 | 16:42:56.472 | 13 | 230.25 | |
| 13 | 230.25 | |||
| 13 | 230.25 | |||
| 18/11/2025 | 16:42:44.337 | 5 | 230.30 | |
| 5 | 230.30 | |||
| 5 | 230.30 | |||
| 18/11/2025 | 16:41:25.761 | 4 | 230.20 | |
| 4 | 230.20 | |||
| 4 | 230.20 | |||
| 18/11/2025 | 16:40:39.549 | 3 | 230.10 | |
| 3 | 230.10 | |||
| 3 | 230.10 | |||
| 18/11/2025 | 16:40:13.086 | 1 | 230.15 | |
| 1 | 230.15 | |||
| 1 | 230.15 | |||
| 18/11/2025 | 16:40:01.810 | 8 | 230.35 | |
| 8 | 230.35 | |||
| 8 | 230.35 | |||
| 18/11/2025 | 16:39:20.169 | 4 | 230.15 | |
| 4 | 230.15 | |||
| 4 | 230.15 | |||
| 18/11/2025 | 16:39:18.361 | 1 | 230.25 | |
| 1 | 230.25 | |||
| 1 | 230.25 | |||
| 18/11/2025 | 16:39:15.850 | 4 | 230.15 | |
| 4 | 230.15 | |||
| 4 | 230.15 | |||
| 18/11/2025 | 16:39:05.979 | 1 | 230.35 | |
| 1 | 230.35 | |||
| 1 | 230.35 | |||
| 18/11/2025 | 16:39:04.162 | 280 | 230.30 | |
| 280 | 230.30 | |||
| 280 | 230.30 | |||
| 18/11/2025 | 16:39:02.066 | 1 | 230.40 | |
| 1 | 230.40 | |||
| 1 | 230.40 | |||
| 18/11/2025 | 16:38:54.509 | 1 | 230.55 | |
| 1 | 230.55 | |||
| 1 | 230.55 | |||
| 18/11/2025 | 16:38:40.633 | 1 | 230.45 | |
| 1 | 230.45 | |||
| 1 | 230.45 | |||
| 18/11/2025 | 16:38:26.850 | 2 | 230.45 | |
| 2 | 230.45 | |||
| 2 | 230.45 | |||
| 18/11/2025 | 16:38:14.871 | 1 | 230.50 | |
| 1 | 230.50 | |||
| 1 | 230.50 | |||
| 18/11/2025 | 16:38:05.159 | 1 | 230.35 | |
| 1 | 230.35 | |||
| 1 | 230.35 | |||
| 18/11/2025 | 16:38:02.899 | 1 | 230.45 | |
| 1 | 230.45 | |||
| 1 | 230.45 | |||
| 18/11/2025 | 16:38:02.604 | 1 | 230.35 | |
| 1 | 230.35 | |||
| 1 | 230.35 | |||
| 18/11/2025 | 16:37:50.342 | 6 | 230.25 | |
| 6 | 230.25 | |||
| 6 | 230.25 | |||
| 18/11/2025 | 16:37:39.557 | 3 | 230.55 | |
| 3 | 230.55 | |||
| 3 | 230.55 | |||
| 18/11/2025 | 16:37:30.093 | 1 | 230.65 | |
| 1 | 230.65 | |||
| 1 | 230.65 | |||
| 18/11/2025 | 16:37:10.566 | 8 | 230.60 | |
| 8 | 230.60 | |||
| 8 | 230.60 | |||
| 18/11/2025 | 16:36:53.479 | 1 | 230.55 | |
| 1 | 230.55 | |||
| 1 | 230.55 | |||
| 18/11/2025 | 16:36:50.756 | 15 | 230.50 | |
| 15 | 230.50 | |||
| 15 | 230.50 | |||
| 18/11/2025 | 16:36:48.049 | 2 | 230.55 | |
| 2 | 230.55 | |||
| 2 | 230.55 | |||
| 18/11/2025 | 16:36:44.500 | 4 | 230.55 | |
| 4 | 230.55 | |||
| 4 | 230.55 | |||
| 18/11/2025 | 16:36:37.205 | 81 | 230.45 | |
| 81 | 230.45 | |||
| 81 | 230.45 | |||
| 18/11/2025 | 16:36:33.731 | 225 | 230.60 | |
| 225 | 230.60 | |||
| 225 | 230.60 | |||
| 18/11/2025 | 16:36:15.628 | 18 | 230.45 | |
| 18 | 230.45 | |||
| 18 | 230.45 | |||
| 18/11/2025 | 16:35:55.670 | 162 | 230.55 | |
| 162 | 230.55 | |||
| 162 | 230.55 | |||
| 18/11/2025 | 16:35:54.925 | 1 | 230.60 | |
| 1 | 230.60 | |||
| 1 | 230.60 | |||
| 18/11/2025 | 16:35:39.731 | 3 | 230.60 | |
| 3 | 230.60 | |||
| 3 | 230.60 | |||
| 18/11/2025 | 16:35:39.630 | 1 | 230.65 | |
| 1 | 230.65 | |||
| 1 | 230.65 | |||
| 18/11/2025 | 16:35:29.972 | 1 | 230.65 | |
| 1 | 230.65 | |||
| 1 | 230.65 | |||
| 18/11/2025 | 16:35:25.143 | 1 | 230.65 | |
| 1 | 230.65 | |||
| 1 | 230.65 | |||
| 18/11/2025 | 16:35:19.495 | 20 | 230.55 | |
| 20 | 230.55 | |||
| 20 | 230.55 | |||
| 18/11/2025 | 16:35:13.466 | 1 | 230.75 | |
| 1 | 230.75 | |||
| 1 | 230.75 | |||
| 18/11/2025 | 16:35:01.999 | 1 | 230.85 | |
| 1 | 230.85 | |||
| 1 | 230.85 | |||
| 18/11/2025 | 16:35:01.897 | 100 | 230.85 | |
| 100 | 230.85 | |||
| 100 | 230.85 | |||
| 18/11/2025 | 16:34:48.172 | 15 | 230.85 | |
| 15 | 230.85 | |||
| 15 | 230.85 | |||
| 18/11/2025 | 16:34:22.974 | 1 | 230.85 | |
| 1 | 230.85 | |||
| 1 | 230.85 | |||
| 18/11/2025 | 16:34:17.774 | 2 | 230.80 | |
| 2 | 230.80 | |||
| 2 | 230.80 | |||
| 18/11/2025 | 16:33:00.195 | 27 | 231.00 | |
| 27 | 231.00 | |||
| 27 | 231.00 | |||
| 18/11/2025 | 16:32:52.696 | 60 | 230.85 | |
| 60 | 230.85 | |||
| 60 | 230.85 | |||
| 18/11/2025 | 16:32:48.190 | 1 | 230.95 | |
| 1 | 230.95 | |||
| 1 | 230.95 | |||
| 18/11/2025 | 16:32:45.857 | 250 | 230.95 | |
| 250 | 230.95 | |||
| 250 | 230.95 | |||
| 18/11/2025 | 16:32:22.461 | 50 | 230.70 | |
| 50 | 230.70 | |||
| 50 | 230.70 | |||
| 18/11/2025 | 16:32:09.666 | 1 | 230.50 | |
| 1 | 230.50 | |||
| 1 | 230.50 | |||
| 18/11/2025 | 16:31:46.325 | 43 | 230.85 | |
| 43 | 230.85 | |||
| 43 | 230.85 | |||
| 18/11/2025 | 16:31:33.214 | 3 | 230.80 | |
| 3 | 230.80 | |||
| 3 | 230.80 | |||
| 18/11/2025 | 16:30:59.274 | 4 | 230.80 | |
| 4 | 230.80 | |||
| 4 | 230.80 | |||
| 18/11/2025 | 16:30:42.355 | 20 | 230.95 | |
| 20 | 230.95 | |||
| 20 | 230.95 | |||
| 18/11/2025 | 16:30:18.473 | 1 | 230.80 | |
| 1 | 230.80 | |||
| 1 | 230.80 | |||
| 18/11/2025 | 16:30:11.299 | 100 | 230.70 | |
| 100 | 230.70 | |||
| 100 | 230.70 | |||
| 18/11/2025 | 16:30:01.467 | 2 | 230.60 | |
| 2 | 230.60 | |||
| 2 | 230.60 | |||
| 18/11/2025 | 16:29:55.873 | 5 | 230.55 | |
| 5 | 230.55 | |||
| 5 | 230.55 | |||
| 18/11/2025 | 16:28:48.212 | 1 | 230.45 | |
| 1 | 230.45 | |||
| 1 | 230.45 | |||
| 18/11/2025 | 16:28:40.676 | 500 | 230.50 | |
| 500 | 230.50 | |||
| 500 | 230.50 | |||
| 18/11/2025 | 16:28:33.971 | 150 | 230.55 | |
| 150 | 230.55 | |||
| 150 | 230.55 | |||
| 18/11/2025 | 16:28:12.880 | 5 | 230.75 | |
| 5 | 230.75 | |||
| 5 | 230.75 | |||
| 18/11/2025 | 16:28:10.874 | 1 | 230.80 | |
| 1 | 230.80 | |||
| 1 | 230.80 | |||
| 18/11/2025 | 16:28:08.809 | 30 | 230.75 | |
| 30 | 230.75 | |||
| 30 | 230.75 | |||
| 18/11/2025 | 16:28:01.170 | 12 | 230.75 | |
| 12 | 230.75 | |||
| 12 | 230.75 | |||
| 18/11/2025 | 16:27:55.423 | 3 | 230.90 | |
| 3 | 230.90 | |||
| 3 | 230.90 | |||
| 18/11/2025 | 16:27:50.823 | 10 | 230.85 | |
| 10 | 230.85 | |||
| 10 | 230.85 | |||
| 18/11/2025 | 16:27:36.423 | 26 | 230.70 | |
| 26 | 230.70 | |||
| 26 | 230.70 | |||
| 18/11/2025 | 16:27:26.305 | 6 | 230.55 | |
| 6 | 230.55 | |||
| 6 | 230.55 | |||
| 18/11/2025 | 16:27:23.156 | 3 | 230.45 | |
| 3 | 230.45 | |||
| 3 | 230.45 | |||
| 18/11/2025 | 16:27:07.352 | 6 | 230.60 | |
| 6 | 230.60 | |||
| 6 | 230.60 | |||
| 18/11/2025 | 16:26:39.500 | 280 | 230.85 | |
| 280 | 230.85 | |||
| 280 | 230.85 | |||
| 18/11/2025 | 16:26:02.080 | 1 | 230.75 | |
| 1 | 230.75 | |||
| 1 | 230.75 | |||
| 18/11/2025 | 16:26:01.875 | 150 | 230.60 | |
| 150 | 230.60 | |||
| 150 | 230.60 | |||
| 18/11/2025 | 16:25:57.739 | 10 | 230.60 | |
| 10 | 230.60 | |||
| 10 | 230.60 | |||
| 18/11/2025 | 16:25:53.654 | 3 | 230.50 | |
| 3 | 230.50 | |||
| 3 | 230.50 | |||
| 18/11/2025 | 16:25:37.331 | 1 | 230.55 | |
| 1 | 230.55 | |||
| 1 | 230.55 | |||
| 18/11/2025 | 16:25:36.034 | 34 | 230.60 | |
| 34 | 230.60 | |||
| 34 | 230.60 | |||
| 18/11/2025 | 16:24:54.934 | 618 | 230.55 | |
| 618 | 230.55 | |||
| 618 | 230.55 | |||
| 18/11/2025 | 16:24:00.444 | 9 | 230.75 | |
| 9 | 230.75 | |||
| 9 | 230.75 | |||
| 18/11/2025 | 16:23:52.109 | 10 | 230.65 | |
| 10 | 230.65 | |||
| 10 | 230.65 | |||
| 18/11/2025 | 16:23:37.896 | 100 | 230.65 | |
| 100 | 230.65 | |||
| 100 | 230.65 | |||
| 18/11/2025 | 16:22:16.797 | 2 | 230.40 | |
| 2 | 230.40 | |||
| 2 | 230.40 | |||
| 18/11/2025 | 16:22:03.915 | 1 | 230.45 | |
| 1 | 230.45 | |||
| 1 | 230.45 | |||
| 18/11/2025 | 16:21:47.815 | 1 | 230.30 | |
| 1 | 230.30 | |||
| 1 | 230.30 | |||
| 18/11/2025 | 16:21:17.940 | 6 | 229.95 | |
| 6 | 229.95 | |||
| 6 | 229.95 | |||
| 18/11/2025 | 16:20:36.226 | 173 | 229.40 | |
| 173 | 229.40 | |||
| 173 | 229.40 | |||
| 18/11/2025 | 16:20:23.670 | 80 | 229.40 | |
| 80 | 229.40 | |||
| 80 | 229.40 | |||
| 18/11/2025 | 16:19:51.565 | 10 | 229.15 | |
| 10 | 229.15 | |||
| 10 | 229.15 | |||
| 18/11/2025 | 16:19:49.713 | 687 | 229.15 | |
| 687 | 229.15 | |||
| 687 | 229.15 | |||
| 18/11/2025 | 16:19:19.666 | 10 | 228.85 | |
| 10 | 228.85 | |||
| 10 | 228.85 | |||
| 18/11/2025 | 16:19:19.553 | 25 | 228.95 | |
| 25 | 228.95 | |||
| 25 | 228.95 | |||
| 18/11/2025 | 16:18:16.018 | 738 | 228.80 | |
| 738 | 228.80 | |||
| 738 | 228.80 | |||
| 18/11/2025 | 16:18:10.559 | 10 | 228.85 | |
| 10 | 228.85 | |||
| 10 | 228.85 | |||
| 18/11/2025 | 16:17:59.520 | 9 | 228.80 | |
| 9 | 228.80 | |||
| 9 | 228.80 | |||
| 18/11/2025 | 16:17:56.796 | 6 | 228.75 | |
| 6 | 228.75 | |||
| 6 | 228.75 | |||
| 18/11/2025 | 16:17:35.801 | 20 | 228.60 | |
| 20 | 228.60 | |||
| 20 | 228.60 | |||
| 18/11/2025 | 16:17:32.627 | 114 | 228.65 | |
| 114 | 228.65 | |||
| 114 | 228.65 | |||
| 18/11/2025 | 16:17:32.598 | 20 | 228.65 | |
| 20 | 228.65 | |||
| 20 | 228.65 | |||
| 18/11/2025 | 16:17:14.268 | 6 | 228.85 | |
| 6 | 228.85 | |||
| 6 | 228.85 | |||
| 18/11/2025 | 16:17:04.070 | 431 | 229.00 | |
| 15 | 229.00 | |||
| 190 | 229.00 | |||
| 40 | 229.00 | |||
| 150 | 229.00 | |||
| 30 | 229.00 | |||
| 91 | 229.00 | |||
| 10 | 229.00 | |||
| 40 | 229.00 | |||
| 75 | 229.00 | |||
| 10 | 229.00 | |||
| 6 | 229.00 | |||
| 3 | 229.00 | |||
| 5 | 229.00 | |||
| 6 | 229.00 | |||
| 3 | 229.00 | |||
| 10 | 229.00 | |||
| 7 | 229.00 | |||
| 6 | 229.00 | |||
| 46 | 229.00 | |||
| 19 | 229.00 | |||
| 50 | 229.00 | |||
| 50 | 229.00 | |||
| 18/11/2025 | 16:17:03.857 | 8 | 229.00 | |
| 6 | 229.00 | |||
| 1 | 229.00 | |||
| 1 | 229.00 | |||
| 8 | 229.00 | |||
| 18/11/2025 | 16:16:31.046 | 33 | 229.15 | |
| 33 | 229.15 | |||
| 4 | 229.15 | |||
| 5 | 229.15 | |||
| 24 | 229.15 | |||
| 18/11/2025 | 16:16:30.927 | 20 | 229.15 | |
| 10 | 229.15 | |||
| 20 | 229.15 | |||
| 10 | 229.15 | |||
| 18/11/2025 | 16:16:10.388 | 100 | 229.40 | |
| 100 | 229.40 | |||
| 100 | 229.40 | |||
| 18/11/2025 | 16:13:09.649 | 10 | 229.50 | |
| 10 | 229.50 | |||
| 10 | 229.50 | |||
| 18/11/2025 | 16:13:09.406 | 5 | 229.50 | |
| 5 | 229.50 | |||
| 5 | 229.50 | |||
| 18/11/2025 | 16:12:32.933 | 7 | 229.65 | |
| 7 | 229.65 | |||
| 7 | 229.65 | |||
| 18/11/2025 | 16:11:50.046 | 1 156 | 229.55 | |
| 1 156 | 229.55 | |||
| 1 156 | 229.55 | |||
| 18/11/2025 | 16:11:12.350 | 86 | 229.80 | |
| 86 | 229.80 | |||
| 86 | 229.80 | |||
| 18/11/2025 | 16:09:27.421 | 169 | 230.05 | |
| 169 | 230.05 | |||
| 169 | 230.05 | |||
| 18/11/2025 | 16:09:14.721 | 1 | 229.85 | |
| 1 | 229.85 | |||
| 1 | 229.85 | |||
| 18/11/2025 | 16:09:11.775 | 50 | 229.85 | |
| 50 | 229.85 | |||
| 50 | 229.85 | |||
| 18/11/2025 | 16:08:52.215 | 3 | 229.90 | |
| 3 | 229.90 | |||
| 3 | 229.90 | |||
| 18/11/2025 | 16:08:43.541 | 1 | 229.95 | |
| 1 | 229.95 | |||
| 1 | 229.95 | |||
| 18/11/2025 | 16:07:01.665 | 1 | 229.60 | |
| 1 | 229.60 | |||
| 1 | 229.60 | |||
| 18/11/2025 | 16:06:56.047 | 5 | 229.55 | |
| 5 | 229.55 | |||
| 5 | 229.55 | |||
| 18/11/2025 | 16:06:04.208 | 10 | 229.50 | |
| 10 | 229.50 | |||
| 10 | 229.50 | |||
| 18/11/2025 | 16:05:38.562 | 30 | 229.35 | |
| 30 | 229.35 | |||
| 30 | 229.35 | |||
| 18/11/2025 | 16:05:37.832 | 6 | 229.35 | |
| 6 | 229.35 | |||
| 6 | 229.35 | |||
| 18/11/2025 | 16:05:02.981 | 9 | 229.55 | |
| 9 | 229.55 | |||
| 9 | 229.55 | |||
| 18/11/2025 | 16:04:57.044 | 5 | 229.70 | |
| 5 | 229.70 | |||
| 5 | 229.70 | |||
| 18/11/2025 | 16:04:46.777 | 4 | 229.65 | |
| 4 | 229.65 | |||
| 4 | 229.65 | |||
| 18/11/2025 | 16:04:45.281 | 1 | 229.65 | |
| 1 | 229.65 | |||
| 1 | 229.65 | |||
| 18/11/2025 | 16:04:22.012 | 10 | 229.70 | |
| 10 | 229.70 | |||
| 10 | 229.70 | |||
| 18/11/2025 | 16:03:47.128 | 635 | 230.30 | |
| 635 | 230.30 | |||
| 635 | 230.30 | |||
| 18/11/2025 | 16:03:20.104 | 100 | 230.25 | |
| 100 | 230.25 | |||
| 100 | 230.25 | |||
| 18/11/2025 | 16:03:12.263 | 100 | 230.05 | |
| 100 | 230.05 | |||
| 100 | 230.05 | |||
| 18/11/2025 | 16:02:40.015 | 1 000 | 229.80 | |
| 1 000 | 229.80 | |||
| 1 000 | 229.80 | |||
| 18/11/2025 | 16:02:29.846 | 14 435 | 230.00 | |
| 500 | 230.00 | |||
| 218 | 230.00 | |||
| 14 217 | 230.00 | |||
| 500 | 230.00 | |||
| 1 000 | 230.00 | |||
| 1 000 | 230.00 | |||
| 1 335 | 230.00 | |||
| 4 000 | 230.00 | |||
| 1 000 | 230.00 | |||
| 4 000 | 230.00 | |||
| 500 | 230.00 | |||
| 600 | 230.00 | |||
| 18/11/2025 | 16:02:12.438 | 1 500 | 230.00 | |
| 1 500 | 230.00 | |||
| 1 500 | 230.00 | |||
| 18/11/2025 | 16:01:57.772 | 300 | 230.20 | |
| 300 | 230.20 | |||
| 300 | 230.20 | |||
| 18/11/2025 | 16:01:55.834 | 300 | 230.20 | |
| 300 | 230.20 | |||
| 300 | 230.20 | |||
| 18/11/2025 | 16:01:29.271 | 1 783 | 230.00 | |
| 1 783 | 230.00 | |||
| 283 | 230.00 | |||
| 1 500 | 230.00 | |||
| 18/11/2025 | 16:01:17.991 | 1 500 | 230.00 | |
| 1 500 | 230.00 | |||
| 1 500 | 230.00 | |||
| 18/11/2025 | 16:00:50.015 | 15 | 230.25 | |
| 15 | 230.25 | |||
| 15 | 230.25 | |||
| 18/11/2025 | 16:00:36.073 | 10 | 230.20 | |
| 10 | 230.20 | |||
| 10 | 230.20 | |||
| 18/11/2025 | 16:00:10.843 | 1 500 | 230.05 | |
| 1 500 | 230.05 | |||
| 1 500 | 230.05 | |||
| 18/11/2025 | 16:00:08.429 | 11 | 230.15 | |
| 11 | 230.15 | |||
| 11 | 230.15 | |||
| 18/11/2025 | 16:00:07.862 | 15 | 230.15 | |
| 15 | 230.15 | |||
| 15 | 230.15 | |||
| 18/11/2025 | 16:00:03.461 | 3 | 230.10 | |
| 3 | 230.10 | |||
| 3 | 230.10 | |||
| 18/11/2025 | 15:59:50.318 | 200 | 230.00 | |
| 200 | 230.00 | |||
| 200 | 230.00 | |||
| 18/11/2025 | 15:59:22.355 | 200 | 230.15 | |
| 200 | 230.15 | |||
| 200 | 230.15 | |||
| 18/11/2025 | 15:59:14.834 | 11 | 230.10 | |
| 11 | 230.10 | |||
| 11 | 230.10 | |||
| 18/11/2025 | 15:58:57.765 | 25 | 230.20 | |
| 25 | 230.20 | |||
| 25 | 230.20 | |||
| 18/11/2025 | 15:58:50.709 | 10 | 230.30 | |
| 10 | 230.30 | |||
| 10 | 230.30 | |||
| 18/11/2025 | 15:58:28.071 | 50 | 230.15 | |
| 50 | 230.15 | |||
| 50 | 230.15 | |||
| 18/11/2025 | 15:57:51.709 | 53 | 230.05 | |
| 53 | 230.05 | |||
| 53 | 230.05 | |||
| 18/11/2025 | 15:57:37.635 | 29 | 229.95 | |
| 29 | 229.95 | |||
| 29 | 229.95 | |||
| 18/11/2025 | 15:56:40.807 | 50 | 230.00 | |
| 50 | 230.00 | |||
| 50 | 230.00 | |||
| 18/11/2025 | 15:56:22.229 | 20 | 230.05 | |
| 20 | 230.05 | |||
| 20 | 230.05 | |||
| 18/11/2025 | 15:55:04.485 | 100 | 230.00 | |
| 100 | 230.00 | |||
| 100 | 230.00 | |||
| 18/11/2025 | 15:55:02.297 | 36 | 230.10 | |
| 36 | 230.10 | |||
| 36 | 230.10 | |||
| 18/11/2025 | 15:53:44.447 | 30 | 230.05 | |
| 30 | 230.05 | |||
| 30 | 230.05 | |||
| 18/11/2025 | 15:53:44.045 | 196 | 230.00 | |
| 196 | 230.00 | |||
| 196 | 230.00 | |||
| 18/11/2025 | 15:53:34.565 | 3 500 | 230.00 | |
| 3 500 | 230.00 | |||
| 1 500 | 230.00 | |||
| 2 000 | 230.00 | |||
| 18/11/2025 | 15:53:33.872 | 1 844 | 230.00 | |
| 344 | 230.00 | |||
| 1 500 | 230.00 | |||
| 1 844 | 230.00 | |||
| 18/11/2025 | 15:53:30.016 | 3 338 | 230.00 | |
| 3 338 | 230.00 | |||
| 338 | 230.00 | |||
| 1 500 | 230.00 | |||
| 1 500 | 230.00 | |||
| 18/11/2025 | 15:53:26.254 | 11 833 | 230.00 | |
| 333 | 230.00 | |||
| 4 000 | 230.00 | |||
| 11 833 | 230.00 | |||
| 1 500 | 230.00 | |||
| 2 000 | 230.00 | |||
| 4 000 | 230.00 | |||
| 18/11/2025 | 15:53:22.556 | 6 345 | 230.00 | |
| 4 000 | 230.00 | |||
| 1 500 | 230.00 | |||
| 6 345 | 230.00 | |||
| 345 | 230.00 | |||
| 500 | 230.00 | |||
| 18/11/2025 | 15:53:18.191 | 5 840 | 230.00 | |
| 1 000 | 230.00 | |||
| 1 000 | 230.00 | |||
| 340 | 230.00 | |||
| 1 500 | 230.00 | |||
| 5 840 | 230.00 | |||
| 2 000 | 230.00 | |||
| 18/11/2025 | 15:53:11.687 | 4 000 | 230.00 | |
| 3 000 | 230.00 | |||
| 1 000 | 230.00 | |||
| 4 000 | 230.00 | |||
| 18/11/2025 | 15:52:54.110 | 1 500 | 230.00 | |
| 1 500 | 230.00 | |||
| 1 500 | 230.00 | |||
| 18/11/2025 | 15:52:46.564 | 6 841 | 230.00 | |
| 6 841 | 230.00 | |||
| 1 000 | 230.00 | |||
| 1 500 | 230.00 | |||
| 341 | 230.00 | |||
| 4 000 | 230.00 | |||
| 18/11/2025 | 15:52:27.783 | 1 837 | 230.00 | |
| 1 837 | 230.00 | |||
| 336 | 230.00 | |||
| 1 500 | 230.00 | |||
| 1 | 230.00 | |||
| 18/11/2025 | 15:52:12.370 | 2 588 | 230.00 | |
| 757 | 230.00 | |||
| 331 | 230.00 | |||
| 1 500 | 230.00 | |||
| 2 588 | 230.00 | |||
| 18/11/2025 | 15:52:05.400 | 1 553 | 230.00 | |
| 1 553 | 230.00 | |||
| 343 | 230.00 | |||
| 10 | 230.00 | |||
| 1 200 | 230.00 | |||
| 18/11/2025 | 15:51:46.909 | 1 500 | 230.10 | |
| 1 500 | 230.10 | |||
| 1 500 | 230.10 | |||
| 18/11/2025 | 15:51:21.269 | 3 507 | 230.20 | |
| 7 | 230.20 | |||
| 3 424 | 230.20 | |||
| 60 | 230.20 | |||
| 1 500 | 230.20 | |||
| 23 | 230.20 | |||
| 2 000 | 230.20 | |||
| 18/11/2025 | 15:50:22.075 | 1 500 | 230.00 | |
| 1 500 | 230.00 | |||
| 1 500 | 230.00 | |||
| 18/11/2025 | 15:50:01.514 | 561 | 229.95 | |
| 300 | 229.95 | |||
| 200 | 229.95 | |||
| 561 | 229.95 | |||
| 12 | 229.95 | |||
| 49 | 229.95 | |||
| 18/11/2025 | 15:50:01.488 | 23 | 230.00 | |
| 23 | 230.00 | |||
| 1 | 230.00 | |||
| 22 | 230.00 | |||
| 18/11/2025 | 15:49:55.949 | 129 | 230.05 | |
| 129 | 230.05 | |||
| 129 | 230.05 | |||
| 18/11/2025 | 15:48:13.680 | 4 | 230.55 | |
| 4 | 230.55 | |||
| 4 | 230.55 | |||
| 18/11/2025 | 15:47:48.622 | 1 | 231.05 | |
| 1 | 231.05 | |||
| 1 | 231.05 | |||
| 18/11/2025 | 15:47:47.012 | 1 | 230.90 | |
| 1 | 230.90 | |||
| 1 | 230.90 | |||
| 18/11/2025 | 15:46:39.295 | 3 | 231.50 | |
| 3 | 231.50 | |||
| 3 | 231.50 | |||
| 18/11/2025 | 15:46:12.620 | 1 | 231.50 | |
| 1 | 231.50 | |||
| 1 | 231.50 | |||
| 18/11/2025 | 15:46:00.648 | 2 | 231.70 | |
| 2 | 231.70 | |||
| 2 | 231.70 | |||
| 18/11/2025 | 15:45:50.961 | 5 | 231.55 | |
| 5 | 231.55 | |||
| 5 | 231.55 | |||
| 18/11/2025 | 15:44:47.385 | 1 | 231.15 | |
| 1 | 231.15 | |||
| 1 | 231.15 | |||
| 18/11/2025 | 15:44:37.670 | 15 | 231.00 | |
| 15 | 231.00 | |||
| 15 | 231.00 | |||
| 18/11/2025 | 15:44:14.211 | 2 | 230.85 | |
| 2 | 230.85 | |||
| 2 | 230.85 | |||
| 18/11/2025 | 15:43:45.868 | 20 | 231.00 | |
| 20 | 231.00 | |||
| 20 | 231.00 | |||
| 18/11/2025 | 15:43:11.127 | 1 | 230.70 | |
| 1 | 230.70 | |||
| 1 | 230.70 | |||
| 18/11/2025 | 15:42:19.365 | 1 | 231.10 | |
| 1 | 231.10 | |||
| 1 | 231.10 | |||
| 18/11/2025 | 15:42:03.299 | 30 | 230.90 | |
| 30 | 230.90 | |||
| 30 | 230.90 | |||
| 18/11/2025 | 15:40:54.141 | 8 | 231.35 | |
| 8 | 231.35 | |||
| 8 | 231.35 | |||
| 18/11/2025 | 15:39:53.268 | 11 | 231.35 | |
| 11 | 231.35 | |||
| 11 | 231.35 | |||
| 18/11/2025 | 15:39:52.602 | 22 | 231.50 | |
| 22 | 231.50 | |||
| 22 | 231.50 | |||
| 18/11/2025 | 15:38:20.233 | 25 | 232.15 | |
| 25 | 232.15 | |||
| 25 | 232.15 | |||
| 18/11/2025 | 15:38:19.193 | 18 | 232.10 | |
| 18 | 232.10 | |||
| 18 | 232.10 | |||
| 18/11/2025 | 15:38:14.499 | 1 | 232.15 | |
| 1 | 232.15 | |||
| 1 | 232.15 | |||
| 18/11/2025 | 15:36:29.779 | 4 | 232.25 | |
| 4 | 232.25 | |||
| 4 | 232.25 | |||
| 18/11/2025 | 15:35:56.556 | 39 | 232.15 | |
| 39 | 232.15 | |||
| 39 | 232.15 | |||
| 18/11/2025 | 15:33:57.190 | 11 | 232.15 | |
| 11 | 232.15 | |||
| 11 | 232.15 |
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
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)
Apps
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 720.50
Ask: 1 723.00
Turnover: 172 559 TEUR -
Nvidia Corp.
Bid: 158.38 / Ask: 158.46
Turnover: 58 856 TEUR -
Apple Inc.
Bid: 231.60 / Ask: 231.70
Turnover: 32 444 TEUR -
Amazon.com Inc.
Bid: 194.80 / Ask: 194.88
Turnover: 25 081 TEUR -
Siemens Energy AG
Bid: 107.35 / Ask: 107.60
Turnover: 23 957 TEUR
Realtime Quotes
Last Update:
18/11/2025 @ 17:55:41
Last Update:
18/11/2025 @ 17:55:41