Apple Inc.

789

732

239.95

       

Date Time Volume Order Volume Price
28/11/2025 21:49:59.299 5   239.95
      5 239.95
      5 239.95
28/11/2025 21:41:08.050 10   240.25
      10 240.25
      10 240.25
28/11/2025 21:30:08.047 21   240.25
      21 240.25
      21 240.25
28/11/2025 21:25:53.036 7   240.30
      7 240.30
      2 240.30
      5 240.30
28/11/2025 21:23:20.465 7   239.95
      7 239.95
      7 239.95
28/11/2025 21:22:44.952 5   239.95
      5 239.95
      5 239.95
28/11/2025 21:17:11.045 1   240.20
      1 240.20
      1 240.20
28/11/2025 21:14:04.772 5   239.95
      5 239.95
      5 239.95
28/11/2025 21:13:44.726 20   239.95
      20 239.95
      20 239.95
28/11/2025 21:13:43.025 4   239.70
      4 239.70
      4 239.70
28/11/2025 21:10:03.955 33   239.95
      33 239.95
      33 239.95
28/11/2025 20:58:07.615 3   239.95
      3 239.95
      3 239.95
28/11/2025 20:55:10.315 2   239.65
      2 239.65
      2 239.65
28/11/2025 20:53:51.431 10   239.95
      10 239.95
      10 239.95
28/11/2025 20:53:33.362 10   239.95
      10 239.95
      10 239.95
28/11/2025 20:49:26.677 16   239.65
      16 239.65
      16 239.65
28/11/2025 20:47:27.225 3   239.65
      3 239.65
      3 239.65
28/11/2025 20:46:38.752 1   239.95
      1 239.95
      1 239.95
28/11/2025 20:44:45.342 271   239.65
      271 239.65
      271 239.65
28/11/2025 20:43:48.919 125   239.65
      125 239.65
      125 239.65
28/11/2025 20:42:43.959 13   239.65
      13 239.65
      13 239.65
28/11/2025 20:40:41.052 5   239.95
      5 239.95
      5 239.95
28/11/2025 20:39:54.877 2   239.95
      2 239.95
      2 239.95
28/11/2025 20:32:44.461 1   239.90
      1 239.90
      1 239.90
28/11/2025 20:31:49.613 50   239.90
      50 239.90
      50 239.90
28/11/2025 20:28:38.540 1   240.20
      1 240.20
      1 240.20
28/11/2025 20:27:45.437 10   239.85
      10 239.85
      10 239.85
28/11/2025 20:27:35.629 2   240.20
      2 240.20
      2 240.20
28/11/2025 20:22:40.597 1   239.90
      1 239.90
      1 239.90
28/11/2025 20:21:34.984 1   240.20
      1 240.20
      1 240.20
28/11/2025 20:15:19.112 2   239.95
      2 239.95
      2 239.95
28/11/2025 20:12:33.002 1   239.65
      1 239.65
      1 239.65
28/11/2025 20:12:08.953 1   239.95
      1 239.95
      1 239.95
28/11/2025 20:05:49.623 1   239.95
      1 239.95
      1 239.95
28/11/2025 20:04:28.081 7   239.65
      7 239.65
      7 239.65
28/11/2025 19:58:57.376 1   239.75
      1 239.75
      1 239.75
28/11/2025 19:58:22.038 1   239.75
      1 239.75
      1 239.75
28/11/2025 19:56:03.462 1   240.10
      1 240.10
      1 240.10
28/11/2025 19:54:28.800 8   239.75
      8 239.75
      8 239.75
28/11/2025 19:49:29.904 62   240.10
      62 240.10
      62 240.10
28/11/2025 19:46:14.931 3   240.10
      3 240.10
      3 240.10
28/11/2025 19:37:50.594 50   240.00
      50 240.00
      50 240.00
28/11/2025 19:37:46.630 13   239.85
      13 239.85
      13 239.85
28/11/2025 19:37:24.310 1   240.15
      1 240.15
      1 240.15
28/11/2025 19:37:16.566 5   239.85
      5 239.85
      5 239.85
28/11/2025 19:33:40.640 3   240.05
      3 240.05
      3 240.05
28/11/2025 19:33:13.660 1   240.25
      1 240.25
      1 240.25
28/11/2025 19:30:52.018 300   240.05
      300 240.05
      300 240.05
28/11/2025 19:29:44.920 2   240.05
      2 240.05
      2 240.05
28/11/2025 19:25:07.344 1   240.40
      1 240.40
      1 240.40
28/11/2025 19:23:48.268 1   240.05
      1 240.05
      1 240.05
28/11/2025 19:20:36.623 1   240.40
      1 240.40
      1 240.40
28/11/2025 19:19:38.836 4   240.45
      4 240.45
      4 240.45
28/11/2025 19:15:23.114 1   240.20
      1 240.20
      1 240.20
28/11/2025 19:13:41.007 10   240.40
      10 240.40
      10 240.40
28/11/2025 19:12:13.011 1   240.60
      1 240.60
      1 240.60
28/11/2025 19:07:14.691 1   240.15
      1 240.15
      1 240.15
28/11/2025 19:07:14.385 4   240.15
      4 240.15
      4 240.15
28/11/2025 19:05:17.960 1   240.40
      1 240.40
      1 240.40
28/11/2025 19:02:10.948 3   240.00
      3 240.00
      3 240.00
28/11/2025 19:01:41.868 1   240.35
      1 240.35
      1 240.35
28/11/2025 18:59:56.254 1   240.30
      1 240.30
      1 240.30
28/11/2025 18:55:45.614 1   240.40
      1 240.40
      1 240.40
28/11/2025 18:55:23.491 5   240.40
      5 240.40
      5 240.40
28/11/2025 18:54:53.999 100   240.00
      100 240.00
      100 240.00
28/11/2025 18:53:39.661 35   239.75
      35 239.75
      35 239.75
28/11/2025 18:53:32.180 1   239.90
      1 239.90
      1 239.90
28/11/2025 18:50:50.695 45   239.75
      45 239.75
      45 239.75
28/11/2025 18:50:29.825 1   239.65
      1 239.65
      1 239.65
28/11/2025 18:50:00.669 693   239.35
      693 239.35
      693 239.35
28/11/2025 18:45:30.504 1   238.95
      1 238.95
      1 238.95
28/11/2025 18:43:42.077 8   239.10
      8 239.10
      8 239.10
28/11/2025 18:43:37.202 3   239.10
      3 239.10
      3 239.10
28/11/2025 18:43:30.064 30   239.05
      30 239.05
      30 239.05
28/11/2025 18:41:05.774 4   239.05
      4 239.05
      4 239.05
28/11/2025 18:39:52.400 267   238.85
      267 238.85
      267 238.85
28/11/2025 18:39:40.766 3   238.85
      3 238.85
      3 238.85
28/11/2025 18:39:22.658 1   239.05
      1 239.05
      1 239.05
28/11/2025 18:35:38.230 42   238.95
      42 238.95
      42 238.95
28/11/2025 18:32:36.307 6   238.80
      6 238.80
      6 238.80
28/11/2025 18:32:32.326 1   238.95
      1 238.95
      1 238.95
28/11/2025 18:32:18.264 16   238.90
      16 238.90
      16 238.90
28/11/2025 18:31:25.705 3   239.00
      3 239.00
      3 239.00
28/11/2025 18:31:07.184 500   238.95
      500 238.95
      500 238.95
28/11/2025 18:28:51.747 2   238.85
      2 238.85
      2 238.85
28/11/2025 18:27:15.542 1   238.95
      1 238.95
      1 238.95
28/11/2025 18:21:57.573 30   238.60
      30 238.60
      30 238.60
28/11/2025 18:21:04.716 15   238.50
      15 238.50
      15 238.50
28/11/2025 18:20:56.946 3   238.60
      3 238.60
      3 238.60
28/11/2025 18:17:33.553 2   238.30
      2 238.30
      2 238.30
28/11/2025 18:17:11.110 50   238.50
      50 238.50
      50 238.50
28/11/2025 18:16:19.313 50   238.35
      50 238.35
      50 238.35
28/11/2025 18:15:01.164 10   238.55
      10 238.55
      10 238.55
28/11/2025 18:13:33.655 1   238.65
      1 238.65
      1 238.65
28/11/2025 18:12:50.571 1   238.50
      1 238.50
      1 238.50
28/11/2025 18:12:40.800 1   238.50
      1 238.50
      1 238.50
28/11/2025 18:10:52.305 250   238.55
      250 238.55
      250 238.55
28/11/2025 18:10:02.733 212   238.65
      212 238.65
      212 238.65
28/11/2025 18:08:35.221 20   238.40
      20 238.40
      20 238.40
28/11/2025 18:07:41.647 95   238.45
      95 238.45
      90 238.45
      5 238.45
28/11/2025 18:07:11.818 6   238.60
      6 238.60
      6 238.60
28/11/2025 18:06:46.755 2   238.55
      2 238.55
      2 238.55
28/11/2025 18:04:39.288 9   238.55
      9 238.55
      9 238.55
28/11/2025 18:04:24.883 50   238.45
      50 238.45
      50 238.45
28/11/2025 18:01:14.912 1   238.60
      1 238.60
      1 238.60
28/11/2025 17:59:47.559 2   238.60
      2 238.60
      2 238.60
28/11/2025 17:59:41.119 3   238.50
      3 238.50
      3 238.50
28/11/2025 17:59:12.737 1   238.60
      1 238.60
      1 238.60
28/11/2025 17:56:22.672 1   238.60
      1 238.60
      1 238.60
28/11/2025 17:56:03.061 30   238.45
      30 238.45
      30 238.45
28/11/2025 17:54:27.947 1   238.40
      1 238.40
      1 238.40
28/11/2025 17:52:49.399 1   238.50
      1 238.50
      1 238.50
28/11/2025 17:52:28.467 1   238.35
      1 238.35
      1 238.35
28/11/2025 17:52:16.037 2   238.45
      2 238.45
      2 238.45
28/11/2025 17:50:35.575 100   238.15
      100 238.15
      100 238.15
28/11/2025 17:49:46.699 1   238.10
      1 238.10
      1 238.10
28/11/2025 17:48:32.985 17   238.35
      17 238.35
      17 238.35
28/11/2025 17:48:07.513 17   238.20
      17 238.20
      17 238.20
28/11/2025 17:47:48.393 2   238.35
      2 238.35
      2 238.35
28/11/2025 17:47:02.469 2   238.15
      2 238.15
      2 238.15
28/11/2025 17:46:54.463 5   238.30
      5 238.30
      5 238.30
28/11/2025 17:46:34.823 5   238.15
      5 238.15
      5 238.15
28/11/2025 17:45:56.251 4   238.40
      4 238.40
      4 238.40
28/11/2025 17:43:47.879 5   238.45
      5 238.45
      5 238.45
28/11/2025 17:41:25.698 12   238.30
      12 238.30
      12 238.30
28/11/2025 17:38:29.137 40   238.30
      40 238.30
      40 238.30
28/11/2025 17:38:12.452 13   238.15
      13 238.15
      13 238.15
28/11/2025 17:34:24.184 1   238.20
      1 238.20
      1 238.20
28/11/2025 17:33:50.472 10   238.35
      10 238.35
      10 238.35
28/11/2025 17:33:03.859 5   238.30
      5 238.30
      5 238.30
28/11/2025 17:32:29.472 60   238.10
      60 238.10
      60 238.10
28/11/2025 17:31:47.372 60   238.20
      60 238.20
      60 238.20
28/11/2025 17:30:26.464 2   238.05
      2 238.05
      2 238.05
28/11/2025 17:30:17.513 1   238.20
      1 238.20
      1 238.20
28/11/2025 17:26:45.060 100   238.10
      100 238.10
      100 238.10
28/11/2025 17:23:01.163 640   238.25
      640 238.25
      640 238.25
28/11/2025 17:18:10.445 3   238.45
      3 238.45
      3 238.45
28/11/2025 17:17:57.980 2   238.60
      2 238.60
      2 238.60
28/11/2025 17:17:06.254 1   238.60
      1 238.60
      1 238.60
28/11/2025 17:17:04.122 5   238.55
      5 238.55
      5 238.55
28/11/2025 17:16:51.737 130   238.50
      130 238.50
      130 238.50
28/11/2025 17:16:15.582 8   238.45
      8 238.45
      8 238.45
28/11/2025 17:13:36.745 50   238.45
      50 238.45
      50 238.45
28/11/2025 17:13:22.881 5   238.50
      5 238.50
      5 238.50
28/11/2025 17:11:40.552 1   238.35
      1 238.35
      1 238.35
28/11/2025 17:09:20.342 1   238.60
      1 238.60
      1 238.60
28/11/2025 17:04:38.215 51   238.45
      51 238.45
      51 238.45
28/11/2025 17:01:58.460 140   238.10
      140 238.10
      140 238.10
28/11/2025 17:00:36.950 5   238.15
      5 238.15
      5 238.15
28/11/2025 16:59:17.826 29   238.05
      29 238.05
      29 238.05
28/11/2025 16:59:17.496 1   238.15
      1 238.15
      1 238.15
28/11/2025 16:58:52.442 1   238.25
      1 238.25
      1 238.25
28/11/2025 16:58:36.014 42   238.30
      42 238.30
      42 238.30
28/11/2025 16:57:06.589 35   238.55
      35 238.55
      35 238.55
28/11/2025 16:55:19.092 29   238.45
      29 238.45
      29 238.45
28/11/2025 16:53:42.105 10   238.75
      10 238.75
      10 238.75
28/11/2025 16:53:31.387 5   238.65
      5 238.65
      5 238.65
28/11/2025 16:53:09.335 6   238.75
      6 238.75
      6 238.75
28/11/2025 16:50:49.339 1   238.65
      1 238.65
      1 238.65
28/11/2025 16:50:35.662 1   238.50
      1 238.50
      1 238.50
28/11/2025 16:50:23.381 1   238.55
      1 238.55
      1 238.55
28/11/2025 16:50:18.297 12   238.70
      12 238.70
      12 238.70
28/11/2025 16:50:07.806 10   238.50
      10 238.50
      10 238.50
28/11/2025 16:50:03.854 1   238.60
      1 238.60
      1 238.60
28/11/2025 16:49:39.386 10   238.65
      10 238.65
      10 238.65
28/11/2025 16:47:40.626 3   238.40
      3 238.40
      3 238.40
28/11/2025 16:47:34.342 10   238.45
      10 238.45
      10 238.45
28/11/2025 16:47:19.121 1   238.55
      1 238.55
      1 238.55
28/11/2025 16:47:17.522 4   238.45
      4 238.45
      4 238.45
28/11/2025 16:47:06.636 1   238.45
      1 238.45
      1 238.45
28/11/2025 16:44:59.404 5   238.50
      5 238.50
      5 238.50
28/11/2025 16:44:32.152 3   238.50
      3 238.50
      3 238.50
28/11/2025 16:43:28.658 1   238.60
      1 238.60
      1 238.60
28/11/2025 16:42:53.290 4   238.65
      4 238.65
      4 238.65
28/11/2025 16:41:53.050 12   238.50
      12 238.50
      12 238.50
28/11/2025 16:37:48.111 1   238.45
      1 238.45
      1 238.45
28/11/2025 16:37:41.704 749   238.55
      749 238.55
      749 238.55
28/11/2025 16:33:21.907 3   238.60
      3 238.60
      3 238.60
28/11/2025 16:33:08.238 1   238.70
      1 238.70
      1 238.70
28/11/2025 16:32:55.587 5   238.60
      5 238.60
      5 238.60
28/11/2025 16:31:10.206 1   238.60
      1 238.60
      1 238.60
28/11/2025 16:31:09.946 1   238.60
      1 238.60
      1 238.60
28/11/2025 16:30:12.353 3   238.45
      3 238.45
      3 238.45
28/11/2025 16:28:38.860 30   238.40
      30 238.40
      30 238.40
28/11/2025 16:27:28.149 3   238.40
      3 238.40
      3 238.40
28/11/2025 16:27:18.675 550   238.35
      550 238.35
      550 238.35
28/11/2025 16:27:07.062 3   238.40
      3 238.40
      3 238.40
28/11/2025 16:26:13.611 1   238.60
      1 238.60
      1 238.60
28/11/2025 16:25:19.937 29   238.65
      29 238.65
      29 238.65
28/11/2025 16:22:35.246 13   238.80
      13 238.80
      13 238.80
28/11/2025 16:15:50.312 1   238.85
      1 238.85
      1 238.85
28/11/2025 16:15:14.452 1   238.85
      1 238.85
      1 238.85
28/11/2025 16:12:08.026 45   238.65
      45 238.65
      45 238.65
28/11/2025 16:09:45.794 40   238.85
      40 238.85
      40 238.85
28/11/2025 16:09:10.154 3   238.75
      3 238.75
      3 238.75
28/11/2025 16:08:42.586 1   238.90
      1 238.90
      1 238.90
28/11/2025 16:07:45.411 1   239.10
      1 239.10
      1 239.10
28/11/2025 16:06:30.609 1   238.70
      1 238.70
      1 238.70
28/11/2025 16:05:12.120 5   238.80
      5 238.80
      5 238.80
28/11/2025 16:05:05.536 2   238.70
      2 238.70
      2 238.70
28/11/2025 16:01:01.375 1   238.60
      1 238.60
      1 238.60
28/11/2025 16:00:57.718 4   238.55
      4 238.55
      4 238.55
28/11/2025 16:00:03.020 1   238.60
      1 238.60
      1 238.60
28/11/2025 16:00:01.635 2   238.60
      2 238.60
      2 238.60
28/11/2025 15:59:31.527 15   238.75
      15 238.75
      15 238.75
28/11/2025 15:59:12.067 1   238.90
      1 238.90
      1 238.90
28/11/2025 15:57:39.416 15   238.25
      15 238.25
      15 238.25
28/11/2025 15:56:32.510 41   238.60
      41 238.60
      41 238.60
28/11/2025 15:55:17.213 221   238.55
      221 238.55
      221 238.55
28/11/2025 15:54:40.315 3   238.60
      3 238.60
      3 238.60
28/11/2025 15:54:14.836 1   238.80
      1 238.80
      1 238.80
28/11/2025 15:52:58.945 1   238.75
      1 238.75
      1 238.75
28/11/2025 15:51:44.462 1   239.40
      1 239.40
      1 239.40
28/11/2025 15:51:19.446 10   239.10
      10 239.10
      10 239.10
28/11/2025 15:48:31.193 4   238.90
      4 238.90
      4 238.90
28/11/2025 15:46:53.209 14   238.85
      14 238.85
      14 238.85
28/11/2025 15:46:19.020 4   238.70
      4 238.70
      4 238.70
28/11/2025 15:45:50.873 4   238.80
      4 238.80
      4 238.80
28/11/2025 15:45:37.387 7   238.60
      7 238.60
      7 238.60
28/11/2025 15:45:35.933 1   238.75
      1 238.75
      1 238.75
28/11/2025 15:41:49.903 5   238.50
      5 238.50
      5 238.50
28/11/2025 15:41:49.835 15   238.50
      15 238.50
      15 238.50
28/11/2025 15:40:48.180 1 007   238.85
      1 007 238.85
      1 007 238.85
28/11/2025 15:40:46.927 2   239.00
      2 239.00
      2 239.00
28/11/2025 15:40:20.470 1   239.15
      1 239.15
      1 239.15
28/11/2025 15:40:13.784 11   239.20
      11 239.20
      11 239.20
28/11/2025 15:40:13.358 3   239.20
      3 239.20
      3 239.20
28/11/2025 15:40:13.260 1   239.20
      1 239.20
      1 239.20
28/11/2025 15:40:10.164 20   239.35
      20 239.35
      20 239.35
28/11/2025 15:38:46.348 3   239.45
      3 239.45
      3 239.45
28/11/2025 15:38:00.017 30   239.55
      30 239.55
      30 239.55
28/11/2025 15:36:26.168 2   239.40
      2 239.40
      2 239.40
28/11/2025 15:34:51.565 100   239.50
      100 239.50
      100 239.50
28/11/2025 15:34:37.800 15   239.35
      15 239.35
      15 239.35
28/11/2025 15:34:28.749 1   239.40
      1 239.40
      1 239.40
28/11/2025 15:34:06.722 1   239.60
      1 239.60
      1 239.60
28/11/2025 15:33:56.779 5   239.60
      5 239.60
      5 239.60
28/11/2025 15:33:19.597 1   239.90
      1 239.90
      1 239.90
28/11/2025 15:33:02.439 18   240.20
      18 240.20
      18 240.20
28/11/2025 15:32:54.927 2   240.05
      2 240.05
      2 240.05
28/11/2025 15:32:34.992 25   240.25
      25 240.25
      25 240.25
28/11/2025 15:31:33.451 85   240.20
      85 240.20
      85 240.20
28/11/2025 15:30:33.265 3   239.50
      3 239.50
      3 239.50
28/11/2025 15:30:13.294 12   239.35
      12 239.35
      12 239.35
28/11/2025 15:30:09.762 3   239.40
      3 239.40
      3 239.40
28/11/2025 15:30:08.621 45   239.50
      45 239.50
      45 239.50
28/11/2025 15:30:05.299 30   239.55
      1 239.55
      29 239.55
      30 239.55
28/11/2025 15:28:24.975 7   239.60
      7 239.60
      7 239.60
28/11/2025 15:28:10.718 325   240.00
      314 240.00
      325 240.00
      11 240.00
28/11/2025 15:28:03.295 500   239.60
      475 239.60
      500 239.60
      17 239.60
      8 239.60
28/11/2025 15:27:38.226 2   240.40
      2 240.40
      2 240.40
28/11/2025 15:26:15.751 5   240.30
      5 240.30
      5 240.30
28/11/2025 15:25:00.596 90   240.05
      2 240.05
      88 240.05
      90 240.05
28/11/2025 15:22:21.194 13   240.40
      13 240.40
      13 240.40
28/11/2025 15:21:50.323 8   240.45
      8 240.45
      8 240.45
28/11/2025 15:20:53.842 61   240.40
      61 240.40
      61 240.40
28/11/2025 15:20:52.806 3   240.45
      3 240.45
      3 240.45
28/11/2025 15:20:23.483 22   240.40
      22 240.40
      22 240.40
28/11/2025 15:20:12.584 7   240.40
      7 240.40
      7 240.40
28/11/2025 15:18:08.098 1   240.60
      1 240.60
      1 240.60
28/11/2025 15:17:48.723 4   240.55
      4 240.55
      4 240.55
28/11/2025 15:15:15.864 20   240.50
      20 240.50
      20 240.50
28/11/2025 15:13:33.303 1   240.65
      1 240.65
      1 240.65
28/11/2025 15:12:10.930 6   240.65
      3 240.65
      3 240.65
      6 240.65
28/11/2025 15:11:11.575 3   240.55
      3 240.55
      3 240.55
28/11/2025 15:11:10.063 2   240.55
      2 240.55
      2 240.55
28/11/2025 15:09:34.483 17   240.55
      17 240.55
      17 240.55
28/11/2025 15:09:23.197 25   240.45
      25 240.45
      25 240.45
28/11/2025 15:08:46.921 5   240.50
      5 240.50
      5 240.50
28/11/2025 15:07:55.208 1   240.60
      1 240.60
      1 240.60
28/11/2025 15:07:19.669 1   240.60
      1 240.60
      1 240.60
28/11/2025 15:07:10.906 3   240.55
      3 240.55
      3 240.55
28/11/2025 15:06:54.503 1   240.55
      1 240.55
      1 240.55
28/11/2025 15:06:01.129 220   240.55
      220 240.55
      220 240.55
28/11/2025 15:05:00.688 1   240.55
      1 240.55
      1 240.55
28/11/2025 15:03:49.130 50   240.65
      50 240.65
      50 240.65
28/11/2025 15:02:25.228 21   240.55
      21 240.55
      21 240.55
28/11/2025 15:01:07.006 2   240.55
      2 240.55
      2 240.55
28/11/2025 14:59:03.208 1   240.80
      1 240.80
      1 240.80
28/11/2025 14:57:53.052 13   240.65
      13 240.65
      13 240.65
28/11/2025 14:56:52.789 35   240.65
      35 240.65
      35 240.65
28/11/2025 14:56:41.465 3   240.65
      3 240.65
      3 240.65
28/11/2025 14:56:29.789 1   240.70
      1 240.70
      1 240.70
28/11/2025 14:55:06.034 40   240.80
      40 240.80
      40 240.80
28/11/2025 14:54:47.653 7   240.65
      7 240.65
      7 240.65
28/11/2025 14:54:28.065 1   240.80
      1 240.80
      1 240.80
28/11/2025 14:52:16.324 410   240.65
      410 240.65
      410 240.65
28/11/2025 14:50:15.493 6   240.75
      6 240.75
      6 240.75
28/11/2025 14:49:54.471 2   240.85
      2 240.85
      2 240.85
28/11/2025 14:49:38.084 1   240.75
      1 240.75
      1 240.75
28/11/2025 14:49:08.882 9 000   240.90
      9 000 240.90
      9 000 240.90
28/11/2025 14:48:44.053 500   240.75
      500 240.75
      500 240.75
28/11/2025 14:45:43.670 50   240.70
      50 240.70
      50 240.70
28/11/2025 14:45:27.822 1   240.70
      1 240.70
      1 240.70
28/11/2025 14:45:01.944 11   240.70
      11 240.70
      11 240.70
28/11/2025 14:40:39.862 54   240.75
      54 240.75
      54 240.75
28/11/2025 14:40:17.295 1   240.90
      1 240.90
      1 240.90
28/11/2025 14:34:29.244 500   240.55
      500 240.55
      500 240.55
28/11/2025 14:30:13.897 1   240.65
      1 240.65
      1 240.65
28/11/2025 14:29:20.729 8   240.75
      8 240.75
      8 240.75
28/11/2025 14:26:36.904 1   240.85
      1 240.85
      1 240.85
28/11/2025 14:25:41.034 3   240.75
      3 240.75
      3 240.75
28/11/2025 14:25:32.175 1   240.85
      1 240.85
      1 240.85
28/11/2025 14:24:26.382 50   240.90
      50 240.90
      50 240.90
28/11/2025 14:23:44.384 300   240.85
      300 240.85
      300 240.85
28/11/2025 14:23:04.105 1   240.85
      1 240.85
      1 240.85
28/11/2025 14:22:32.188 1   240.80
      1 240.80
      1 240.80
28/11/2025 14:20:16.929 9   240.65
      9 240.65
      9 240.65
28/11/2025 14:16:15.829 3   240.55
      3 240.55
      3 240.55
28/11/2025 14:15:57.610 1   240.70
      1 240.70
      1 240.70
28/11/2025 14:15:23.479 5   240.55
      5 240.55
      5 240.55
28/11/2025 14:13:13.292 3   240.50
      3 240.50
      3 240.50
28/11/2025 14:10:43.443 1   240.75
      1 240.75
      1 240.75
28/11/2025 14:10:23.555 5   240.65
      5 240.65
      5 240.65
28/11/2025 14:10:09.063 41   240.75
      41 240.75
      41 240.75
28/11/2025 14:09:35.935 60   240.55
      60 240.55
      60 240.55
28/11/2025 14:09:14.526 21   240.60
      21 240.60
      21 240.60
28/11/2025 14:09:06.581 9   240.60
      9 240.60
      9 240.60
28/11/2025 14:09:00.786 13   240.75
      13 240.75
      13 240.75
28/11/2025 14:07:14.819 16   240.75
      16 240.75
      16 240.75
28/11/2025 14:05:22.775 1   240.75
      1 240.75
      1 240.75
28/11/2025 14:00:10.904 1   240.80
      1 240.80
      1 240.80
28/11/2025 13:59:54.242 69   240.70
      69 240.70
      69 240.70
28/11/2025 13:58:18.446 9   240.70
      9 240.70
      9 240.70
28/11/2025 13:57:30.584 10   240.70
      10 240.70
      10 240.70
28/11/2025 13:56:39.067 8   240.60
      8 240.60
      8 240.60
28/11/2025 13:56:25.177 6   240.60
      6 240.60
      6 240.60
28/11/2025 13:54:06.351 20   240.70
      20 240.70
      20 240.70
28/11/2025 13:53:59.644 25   240.70
      25 240.70
      25 240.70
28/11/2025 13:51:47.748 8   240.60
      8 240.60
      8 240.60
28/11/2025 13:51:45.302 9   240.60
      9 240.60
      9 240.60

       

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)