Tradegate Exchange

Apple Inc.

246

201

232.20

Date	Time	Volume	Order Volume	Price
16/12/2025	10:00:00.914	99		232.20
			99	232.20
			99	232.20
16/12/2025	09:59:42.351	2		232.35
			2	232.35
			2	232.35
16/12/2025	09:59:41.498	10		232.35
			10	232.35
			10	232.35
16/12/2025	09:59:12.241	21		232.15
			21	232.15
			21	232.15
16/12/2025	09:58:58.733	15		232.15
			15	232.15
			15	232.15
16/12/2025	09:57:58.051	11		232.20
			11	232.20
			11	232.20
16/12/2025	09:57:50.981	10		232.20
			10	232.20
			10	232.20
16/12/2025	09:57:02.831	150		232.20
			150	232.20
			150	232.20
16/12/2025	09:55:55.430	1		232.20
			1	232.20
			1	232.20
16/12/2025	09:55:47.743	12		232.20
			12	232.20
			12	232.20
16/12/2025	09:55:36.470	2		232.35
			2	232.35
			2	232.35
16/12/2025	09:55:04.981	237		232.35
			237	232.35
			237	232.35
16/12/2025	09:54:33.554	35		232.35
			35	232.35
			35	232.35
16/12/2025	09:54:32.611	10		232.20
			10	232.20
			10	232.20
16/12/2025	09:50:48.165	10		232.20
			10	232.20
			10	232.20
16/12/2025	09:50:41.772	5		232.20
			5	232.20
			5	232.20
16/12/2025	09:49:19.497	1		232.40
			1	232.40
			1	232.40
16/12/2025	09:49:15.434	20		232.25
			20	232.25
			20	232.25
16/12/2025	09:48:15.574	18		232.25
			18	232.25
			18	232.25
16/12/2025	09:44:06.374	44		232.30
			44	232.30
			44	232.30
16/12/2025	09:43:22.456	8		232.30
			8	232.30
			8	232.30
16/12/2025	09:43:18.632	1		232.10
			1	232.10
			1	232.10
16/12/2025	09:41:04.449	3		232.25
			3	232.25
			3	232.25
16/12/2025	09:39:29.492	3		231.95
			3	231.95
			3	231.95
16/12/2025	09:39:17.619	1		232.30
			1	232.30
			1	232.30
16/12/2025	09:39:17.416	1		232.30
			1	232.30
			1	232.30
16/12/2025	09:38:33.967	300		232.20
			300	232.20
			300	232.20
16/12/2025	09:38:31.196	282		232.15
			282	232.15
			282	232.15
16/12/2025	09:38:16.125	182		232.15
			182	232.15
			182	232.15
16/12/2025	09:38:15.722	12		232.15
			12	232.15
			12	232.15
16/12/2025	09:38:15.520	91		232.15
			91	232.15
			88	232.15
			3	232.15
16/12/2025	09:36:27.791	10		231.95
			10	231.95
			10	231.95
16/12/2025	09:35:46.496	1		232.15
			1	232.15
			1	232.15
16/12/2025	09:35:37.841	9		231.95
			9	231.95
			9	231.95
16/12/2025	09:32:55.789	3		232.05
			3	232.05
			3	232.05
16/12/2025	09:32:28.129	55		232.05
			55	232.05
			55	232.05
16/12/2025	09:31:53.268	1		232.05
			1	232.05
			1	232.05
16/12/2025	09:30:38.487	1 000		231.80
			1 000	231.80
			1 000	231.80
16/12/2025	09:30:20.024	39		232.15
			39	232.15
			39	232.15
16/12/2025	09:30:19.420	39		232.15
			39	232.15
			39	232.15
16/12/2025	09:30:18.710	111		232.15
			111	232.15
			111	232.15
16/12/2025	09:30:18.288	1		232.15
			1	232.15
			1	232.15
16/12/2025	09:29:49.845	187		232.15
			187	232.15
			187	232.15
16/12/2025	09:29:49.241	59		232.15
			59	232.15
			59	232.15
16/12/2025	09:29:48.761	2		232.15
			2	232.15
			2	232.15
16/12/2025	09:29:22.221	2		232.30
			2	232.30
			2	232.30
16/12/2025	09:28:25.371	5		232.05
			5	232.05
			5	232.05
16/12/2025	09:26:15.852	5		231.85
			5	231.85
			5	231.85
16/12/2025	09:25:10.583	10		231.85
			10	231.85
			10	231.85
16/12/2025	09:23:32.416	2		231.85
			2	231.85
			2	231.85
16/12/2025	09:23:25.551	1		231.85
			1	231.85
			1	231.85
16/12/2025	09:23:05.942	1		232.15
			1	232.15
			1	232.15
16/12/2025	09:22:42.470	10		232.00
			10	232.00
			10	232.00
16/12/2025	09:22:22.707	1		232.00
			1	232.00
			1	232.00
16/12/2025	09:22:02.337	1		232.20
			1	232.20
			1	232.20
16/12/2025	09:21:05.348	300		232.15
			300	232.15
			300	232.15
16/12/2025	09:19:51.695	65		232.10
			65	232.10
			65	232.10
16/12/2025	09:19:29.860	3		232.10
			3	232.10
			3	232.10
16/12/2025	09:19:14.562	1		232.45
			1	232.45
			1	232.45
16/12/2025	09:18:28.825	500		232.10
			500	232.10
			500	232.10
16/12/2025	09:13:40.169	20		231.70
			20	231.70
			20	231.70
16/12/2025	09:13:07.144	1		232.05
			1	232.05
			1	232.05
16/12/2025	09:12:48.708	75		232.05
			75	232.05
			75	232.05
16/12/2025	09:11:02.216	50		231.70
			50	231.70
			50	231.70
16/12/2025	09:10:35.084	51		231.65
			51	231.65
			51	231.65
16/12/2025	09:10:30.790	2		231.65
			2	231.65
			2	231.65
16/12/2025	09:09:25.403	182		231.95
			182	231.95
			182	231.95
16/12/2025	09:09:14.973	21		232.15
			21	232.15
			9	232.15
			12	232.15
16/12/2025	09:07:15.648	1		232.15
			1	232.15
			1	232.15
16/12/2025	09:07:15.544	1		232.15
			1	232.15
			1	232.15
16/12/2025	09:05:47.054	100		231.85
			100	231.85
			100	231.85
16/12/2025	09:04:57.636	1		231.95
			1	231.95
			1	231.95
16/12/2025	09:04:56.732	8		231.95
			8	231.95
			8	231.95
16/12/2025	09:04:31.783	1		231.95
			1	231.95
			1	231.95
16/12/2025	09:02:14.954	4		231.95
			4	231.95
			4	231.95
16/12/2025	09:01:00.103	3		231.65
			3	231.65
			3	231.65
16/12/2025	09:00:26.605	1		231.95
			1	231.95
			1	231.95
16/12/2025	08:59:09.773	20		231.95
			20	231.95
			7	231.95
			13	231.95
16/12/2025	08:58:06.440	182		231.70
			182	231.70
			182	231.70
16/12/2025	08:58:00.807	182		231.70
			182	231.70
			182	231.70
16/12/2025	08:57:55.772	10		231.70
			10	231.70
			10	231.70
16/12/2025	08:57:55.164	10		231.70
			10	231.70
			10	231.70
16/12/2025	08:57:53.757	2		231.25
			2	231.25
			2	231.25
16/12/2025	08:57:41.697	4		231.70
			4	231.70
			4	231.70
16/12/2025	08:57:23.815	2		231.70
			2	231.70
			2	231.70
16/12/2025	08:57:20.901	186		231.70
			186	231.70
			186	231.70
16/12/2025	08:56:52.436	84		231.70
			84	231.70
			84	231.70
16/12/2025	08:55:59.582	2		231.25
			2	231.25
			2	231.25
16/12/2025	08:55:41.268	1		231.70
			1	231.70
			1	231.70
16/12/2025	08:55:38.965	1		231.70
			1	231.70
			1	231.70
16/12/2025	08:55:38.437	1		231.70
			1	231.70
			1	231.70
16/12/2025	08:55:37.631	1		231.70
			1	231.70
			1	231.70
16/12/2025	08:55:36.928	1		231.70
			1	231.70
			1	231.70
16/12/2025	08:55:36.425	1		231.70
			1	231.70
			1	231.70
16/12/2025	08:55:35.822	1		231.70
			1	231.70
			1	231.70
16/12/2025	08:55:35.216	1		231.70
			1	231.70
			1	231.70
16/12/2025	08:55:34.612	1		231.70
			1	231.70
			1	231.70
16/12/2025	08:55:34.008	2		231.70
			2	231.70
			2	231.70
16/12/2025	08:55:33.504	2		231.70
			2	231.70
			2	231.70
16/12/2025	08:55:08.932	10		231.15
			10	231.15
			10	231.15
16/12/2025	08:54:02.530	1		231.80
			1	231.80
			1	231.80
16/12/2025	08:53:36.362	1		231.15
			1	231.15
			1	231.15
16/12/2025	08:53:02.344	10		231.80
			10	231.80
			10	231.80
16/12/2025	08:52:23.755	5		231.15
			5	231.15
			5	231.15
16/12/2025	08:52:14.802	5		231.15
			5	231.15
			5	231.15
16/12/2025	08:51:06.295	2		231.15
			2	231.15
			2	231.15
16/12/2025	08:49:36.231	100		231.15
			100	231.15
			100	231.15
16/12/2025	08:49:32.742	5		231.15
			5	231.15
			5	231.15
16/12/2025	08:49:19.838	10		231.15
			10	231.15
			10	231.15
16/12/2025	08:48:40.672	97		231.15
			91	231.15
			12	231.15
			25	231.15
			40	231.15
			20	231.15
			6	231.15
16/12/2025	08:48:40.578	30		231.60
			30	231.60
			12	231.60
			17	231.60
			1	231.60
16/12/2025	08:48:40.499	3		231.15
			3	231.15
			3	231.15
16/12/2025	08:46:02.754	200		231.75
			200	231.75
			200	231.75
16/12/2025	08:44:29.992	43		231.80
			43	231.80
			43	231.80
16/12/2025	08:44:16.737	120		231.80
			120	231.80
			120	231.80
16/12/2025	08:44:16.228	119		231.80
			119	231.80
			119	231.80
16/12/2025	08:44:13.500	1		231.80
			1	231.80
			1	231.80
16/12/2025	08:44:12.898	38		231.80
			38	231.80
			38	231.80
16/12/2025	08:44:01.384	1		231.80
			1	231.80
			1	231.80
16/12/2025	08:42:39.255	70		231.80
			70	231.80
			70	231.80
16/12/2025	08:42:38.510	80		231.80
			80	231.80
			80	231.80
16/12/2025	08:42:07.427	15		231.80
			15	231.80
			15	231.80
16/12/2025	08:41:30.724	12		231.80
			12	231.80
			12	231.80
16/12/2025	08:39:58.056	1		231.80
			1	231.80
			1	231.80
16/12/2025	08:39:08.241	20		231.80
			20	231.80
			20	231.80
16/12/2025	08:38:42.536	1		231.80
			1	231.80
			1	231.80
16/12/2025	08:37:48.391	6		231.80
			6	231.80
			6	231.80
16/12/2025	08:35:49.728	1		231.80
			1	231.80
			1	231.80
16/12/2025	08:35:00.179	1		231.80
			1	231.80
			1	231.80
16/12/2025	08:31:20.909	5		231.80
			5	231.80
			5	231.80
16/12/2025	08:29:39.820	10		231.80
			10	231.80
			10	231.80
16/12/2025	08:27:49.428	1		232.15
			1	232.15
			1	232.15
16/12/2025	08:27:22.759	1		232.15
			1	232.15
			1	232.15
16/12/2025	08:24:00.447	7		231.80
			7	231.80
			7	231.80
16/12/2025	08:22:31.969	60		231.80
			60	231.80
			60	231.80
16/12/2025	08:22:31.757	20		231.80
			20	231.80
			20	231.80
16/12/2025	08:22:13.663	1		231.80
			1	231.80
			1	231.80
16/12/2025	08:20:48.327	5		232.15
			5	232.15
			5	232.15
16/12/2025	08:17:48.983	40		231.80
			40	231.80
			40	231.80
16/12/2025	08:17:40.330	1		232.15
			1	232.15
			1	232.15
16/12/2025	08:17:38.756	15		231.80
			15	231.80
			15	231.80
16/12/2025	08:17:01.783	1		231.80
			1	231.80
			1	231.80
16/12/2025	08:15:17.886	2		231.80
			2	231.80
			2	231.80
16/12/2025	08:15:09.664	1		231.80
			1	231.80
			1	231.80
16/12/2025	08:15:01.619	3		231.80
			3	231.80
			3	231.80
16/12/2025	08:14:29.624	1		232.15
			1	232.15
			1	232.15
16/12/2025	08:12:26.421	1		231.80
			1	231.80
			1	231.80
16/12/2025	08:11:26.421	9		231.80
			9	231.80
			9	231.80
16/12/2025	08:11:23.902	33		231.80
			33	231.80
			33	231.80
16/12/2025	08:07:34.345	300		232.20
			300	232.20
			300	232.20
16/12/2025	08:07:23.563	250		232.30
			250	232.30
			250	232.30
16/12/2025	08:06:55.442	125		232.00
			125	232.00
			125	232.00
16/12/2025	08:06:54.840	125		232.00
			125	232.00
			125	232.00
16/12/2025	08:06:51.325	100		232.00
			100	232.00
			100	232.00
16/12/2025	08:06:16.503	1		232.00
			1	232.00
			1	232.00
16/12/2025	08:06:16.206	1		232.00
			1	232.00
			1	232.00
16/12/2025	08:06:14.890	1		232.00
			1	232.00
			1	232.00
16/12/2025	08:06:06.547	4		231.65
			4	231.65
			4	231.65
16/12/2025	08:05:53.515	60		231.65
			60	231.65
			60	231.65
16/12/2025	08:05:34.096	125		232.00
			125	232.00
			125	232.00
16/12/2025	08:05:31.273	125		232.00
			125	232.00
			125	232.00
16/12/2025	08:05:29.145	1		232.00
			1	232.00
			1	232.00
16/12/2025	08:05:09.235	2		232.00
			2	232.00
			2	232.00
16/12/2025	08:04:42.911	5		231.65
			5	231.65
			5	231.65
16/12/2025	08:03:55.933	5		232.00
			5	232.00
			5	232.00
16/12/2025	08:03:49.696	1		232.00
			1	232.00
			1	232.00
16/12/2025	08:03:44.973	60		232.00
			60	232.00
			60	232.00
16/12/2025	08:03:23.349	11		231.65
			11	231.65
			11	231.65
16/12/2025	08:02:04.283	58		232.00
			58	232.00
			58	232.00
16/12/2025	08:02:03.576	30		232.00
			30	232.00
			30	232.00
16/12/2025	08:01:54.117	5		231.65
			5	231.65
			5	231.65
16/12/2025	08:01:24.817	2		231.65
			2	231.65
			2	231.65
16/12/2025	08:00:44.858	15		231.65
			15	231.65
			15	231.65
16/12/2025	08:00:39.803	1		231.65
			1	231.65
			1	231.65
16/12/2025	08:00:02.408	9		231.65
			9	231.65
			9	231.65
16/12/2025	08:00:01.834	6		232.00
			6	232.00
			6	232.00
16/12/2025	08:00:01.639	4		231.65
			4	231.65
			4	231.65
16/12/2025	07:57:35.688	455		231.75
			455	231.75
			455	231.75
16/12/2025	07:52:06.181	93		231.85
			93	231.85
			93	231.85
16/12/2025	07:50:15.810	1		231.80
			1	231.80
			1	231.80
16/12/2025	07:50:15.708	60		231.80
			60	231.80
			60	231.80
16/12/2025	07:50:15.205	2		231.80
			2	231.80
			2	231.80
16/12/2025	07:50:14.602	2		231.80
			2	231.80
			2	231.80
16/12/2025	07:50:14.141	200		231.80
			200	231.80
			200	231.80
16/12/2025	07:50:01.227	12		231.85
			12	231.85
			12	231.85
16/12/2025	07:50:00.621	143		231.85
			143	231.85
			143	231.85
16/12/2025	07:49:59.914	1		231.85
			1	231.85
			1	231.85
16/12/2025	07:49:59.312	2		231.85
			2	231.85
			2	231.85
16/12/2025	07:49:58.707	37		231.85
			37	231.85
			37	231.85
16/12/2025	07:49:48.766	300		231.75
			300	231.75
			300	231.75
16/12/2025	07:49:24.981	45		231.70
			45	231.70
			45	231.70
16/12/2025	07:49:21.778	640		231.65
			4	231.65
			12	231.65
			100	231.65
			300	231.65
			376	231.65
			50	231.65
			10	231.65
			38	231.65
			54	231.65
			6	231.65
			36	231.65
			14	231.65
			20	231.65
			10	231.65
			250	231.65
16/12/2025	07:49:12.679	82		232.00
			7	232.00
			9	232.00
			22	232.00
			4	232.00
			4	232.00
			20	232.00
			10	232.00
			5	232.00
			1	232.00
			82	232.00
16/12/2025	07:49:00.718	300		232.05
			300	232.05
			300	232.05
16/12/2025	07:42:57.930	50		232.05
			50	232.05
			50	232.05
16/12/2025	07:42:48.541	12		232.05
			12	232.05
			12	232.05
16/12/2025	07:39:42.969	9		232.05
			9	232.05
			9	232.05
16/12/2025	07:31:01.313	1		232.05
			1	232.05
			1	232.05
16/12/2025	07:30:05.098	30		232.05
			30	232.05
			30	232.05
16/12/2025	07:30:04.956	26		232.05
			5	232.05
			26	232.05
			5	232.05
			16	232.05
16/12/2025	07:30:03.899	100		232.25
			43	232.25
			1	232.25
			10	232.25
			5	232.25
			4	232.25
			1	232.25
			88	232.25
			6	232.25
			5	232.25
			3	232.25
			2	232.25
			20	232.25
			2	232.25
			10	232.25

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

Rheinmetall AG

Bid: 1 506.00
Ask: 1 506.50
Volume: 37 391
-1.73%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
16/12/2025 @ 10:00:52

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice