Tradegate Exchange

Apple Inc.

1332

1238

189.20

Date	Time	Volume	Order Volume	Price
14/05/2025	20:29:21.011	3		189.20
			3	189.20
			3	189.20
14/05/2025	20:28:42.161	1		189.34
			1	189.34
			1	189.34
14/05/2025	20:28:20.266	4		189.36
			4	189.36
			4	189.36
14/05/2025	20:28:19.213	3		189.36
			3	189.36
			3	189.36
14/05/2025	20:27:28.901	3		189.42
			3	189.42
			3	189.42
14/05/2025	20:26:46.846	6		189.32
			6	189.32
			6	189.32
14/05/2025	20:25:42.855	1		189.50
			1	189.50
			1	189.50
14/05/2025	20:24:48.294	10		189.38
			10	189.38
			10	189.38
14/05/2025	20:23:37.011	12		189.44
			12	189.44
			12	189.44
14/05/2025	20:23:04.273	1		189.40
			1	189.40
			1	189.40
14/05/2025	20:22:21.922	1		189.40
			1	189.40
			1	189.40
14/05/2025	20:21:11.767	10		189.30
			10	189.30
			10	189.30
14/05/2025	20:21:06.640	150		189.30
			150	189.30
			150	189.30
14/05/2025	20:21:06.522	1		189.30
			1	189.30
			1	189.30
14/05/2025	20:20:02.469	11		189.62
			11	189.62
			11	189.62
14/05/2025	20:19:36.567	60		189.64
			60	189.64
			60	189.64
14/05/2025	20:17:16.137	1		189.38
			1	189.38
			1	189.38
14/05/2025	20:16:52.722	6		189.52
			6	189.52
			6	189.52
14/05/2025	20:15:27.558	3		189.50
			3	189.50
			3	189.50
14/05/2025	20:14:41.288	1		189.38
			1	189.38
			1	189.38
14/05/2025	20:12:07.924	5		189.34
			5	189.34
			5	189.34
14/05/2025	20:11:58.296	1		189.24
			1	189.24
			1	189.24
14/05/2025	20:07:47.624	20		189.34
			19	189.34
			20	189.34
			1	189.34
14/05/2025	20:04:01.917	2		189.22
			2	189.22
			2	189.22
14/05/2025	20:03:29.980	1		189.16
			1	189.16
			1	189.16
14/05/2025	20:00:37.451	5		189.22
			5	189.22
			5	189.22
14/05/2025	19:59:54.452	1		189.26
			1	189.26
			1	189.26
14/05/2025	19:59:09.196	4		189.18
			4	189.18
			4	189.18
14/05/2025	19:58:54.189	30		189.10
			30	189.10
			30	189.10
14/05/2025	19:55:28.496	13		189.20
			13	189.20
			13	189.20
14/05/2025	19:55:22.551	3		189.18
			3	189.18
			3	189.18
14/05/2025	19:55:03.367	3		189.32
			3	189.32
			3	189.32
14/05/2025	19:54:49.919	1		189.30
			1	189.30
			1	189.30
14/05/2025	19:54:08.452	1		189.26
			1	189.26
			1	189.26
14/05/2025	19:54:07.961	3		189.24
			3	189.24
			3	189.24
14/05/2025	19:53:22.865	1		189.18
			1	189.18
			1	189.18
14/05/2025	19:52:06.289	43		189.26
			43	189.26
			43	189.26
14/05/2025	19:50:38.546	2		189.22
			2	189.22
			2	189.22
14/05/2025	19:50:34.659	1		189.20
			1	189.20
			1	189.20
14/05/2025	19:50:24.800	2		189.12
			2	189.12
			2	189.12
14/05/2025	19:50:09.792	25		189.12
			25	189.12
			25	189.12
14/05/2025	19:50:02.313	3		189.02
			3	189.02
			3	189.02
14/05/2025	19:49:47.120	1		189.02
			1	189.02
			1	189.02
14/05/2025	19:49:42.899	6		189.12
			6	189.12
			6	189.12
14/05/2025	19:48:34.715	15		189.02
			15	189.02
			15	189.02
14/05/2025	19:47:19.304	19		189.16
			19	189.16
			19	189.16
14/05/2025	19:46:10.674	89		189.10
			89	189.10
			89	189.10
14/05/2025	19:46:00.510	20		189.08
			20	189.08
			20	189.08
14/05/2025	19:44:06.586	6		189.18
			6	189.18
			6	189.18
14/05/2025	19:42:05.990	1		189.26
			1	189.26
			1	189.26
14/05/2025	19:41:39.913	27		189.16
			27	189.16
			27	189.16
14/05/2025	19:41:01.623	65		189.04
			65	189.04
			65	189.04
14/05/2025	19:39:34.951	50		189.04
			50	189.04
			50	189.04
14/05/2025	19:37:50.158	1		189.04
			1	189.04
			1	189.04
14/05/2025	19:34:27.803	1		188.80
			1	188.80
			1	188.80
14/05/2025	19:34:07.959	50		188.80
			50	188.80
			50	188.80
14/05/2025	19:33:43.562	20		188.68
			20	188.68
			20	188.68
14/05/2025	19:33:22.984	10		188.72
			10	188.72
			10	188.72
14/05/2025	19:32:30.036	10		188.70
			10	188.70
			10	188.70
14/05/2025	19:32:02.813	1		188.68
			1	188.68
			1	188.68
14/05/2025	19:31:55.198	6		188.66
			6	188.66
			6	188.66
14/05/2025	19:30:10.014	1		188.54
			1	188.54
			1	188.54
14/05/2025	19:30:08.999	49		188.44
			49	188.44
			49	188.44
14/05/2025	19:29:59.205	5		188.52
			5	188.52
			5	188.52
14/05/2025	19:29:33.886	2		188.38
			2	188.38
			2	188.38
14/05/2025	19:27:24.550	5		188.28
			5	188.28
			5	188.28
14/05/2025	19:27:03.005	20		188.20
			20	188.20
			8	188.20
			12	188.20
14/05/2025	19:25:14.538	700		188.20
			700	188.20
			700	188.20
14/05/2025	19:23:40.803	10		188.26
			10	188.26
			10	188.26
14/05/2025	19:22:55.093	11		188.18
			11	188.18
			11	188.18
14/05/2025	19:22:05.371	1		188.26
			1	188.26
			1	188.26
14/05/2025	19:20:13.867	20		188.46
			7	188.46
			20	188.46
			4	188.46
			9	188.46
14/05/2025	19:19:09.041	50		188.58
			50	188.58
			50	188.58
14/05/2025	19:18:28.810	400		188.60
			400	188.60
			400	188.60
14/05/2025	19:18:25.818	5		188.56
			5	188.56
			5	188.56
14/05/2025	19:17:57.967	1		188.58
			1	188.58
			1	188.58
14/05/2025	19:17:41.867	3		188.48
			3	188.48
			3	188.48
14/05/2025	19:15:35.065	150		188.80
			150	188.80
			150	188.80
14/05/2025	19:14:03.857	4		188.82
			4	188.82
			4	188.82
14/05/2025	19:12:42.252	1		189.06
			1	189.06
			1	189.06
14/05/2025	19:11:58.259	3		189.00
			3	189.00
			3	189.00
14/05/2025	19:11:44.062	6		189.06
			6	189.06
			6	189.06
14/05/2025	19:10:14.983	34		189.10
			34	189.10
			34	189.10
14/05/2025	19:09:03.004	2		189.16
			2	189.16
			2	189.16
14/05/2025	19:08:51.727	300		189.00
			300	189.00
			300	189.00
14/05/2025	19:08:49.655	1		189.08
			1	189.08
			1	189.08
14/05/2025	19:05:21.711	100		189.06
			100	189.06
			100	189.06
14/05/2025	19:04:57.340	40		189.00
			40	189.00
			9	189.00
			11	189.00
			20	189.00
14/05/2025	19:04:57.287	10		189.00
			5	189.00
			5	189.00
			10	189.00
14/05/2025	19:04:29.121	1		189.14
			1	189.14
			1	189.14
14/05/2025	19:03:48.054	1		189.18
			1	189.18
			1	189.18
14/05/2025	19:03:35.735	9		189.10
			9	189.10
			9	189.10
14/05/2025	19:02:51.097	3		189.04
			3	189.04
			3	189.04
14/05/2025	19:02:04.221	3		189.18
			3	189.18
			3	189.18
14/05/2025	19:01:59.435	1		189.18
			1	189.18
			1	189.18
14/05/2025	19:01:05.421	3		189.22
			3	189.22
			3	189.22
14/05/2025	19:00:49.114	2		189.48
			2	189.48
			2	189.48
14/05/2025	18:59:58.492	1		189.52
			1	189.52
			1	189.52
14/05/2025	18:59:52.660	7		189.52
			7	189.52
			7	189.52
14/05/2025	18:58:43.296	80		189.60
			80	189.60
			80	189.60
14/05/2025	18:58:30.304	10		189.60
			10	189.60
			10	189.60
14/05/2025	18:57:33.576	2		189.62
			2	189.62
			2	189.62
14/05/2025	18:56:11.054	10		189.62
			10	189.62
			10	189.62
14/05/2025	18:56:00.880	14		189.48
			14	189.48
			14	189.48
14/05/2025	18:53:19.635	63		189.66
			63	189.66
			63	189.66
14/05/2025	18:52:45.886	26		189.74
			26	189.74
			26	189.74
14/05/2025	18:52:37.785	50		189.66
			50	189.66
			50	189.66
14/05/2025	18:51:48.854	18		189.70
			3	189.70
			15	189.70
			18	189.70
14/05/2025	18:51:30.404	40		189.70
			40	189.70
			40	189.70
14/05/2025	18:50:34.751	50		189.84
			50	189.84
			50	189.84
14/05/2025	18:50:34.526	35		189.82
			35	189.82
			35	189.82
14/05/2025	18:50:30.157	8		189.84
			8	189.84
			8	189.84
14/05/2025	18:50:11.391	3		189.72
			3	189.72
			3	189.72
14/05/2025	18:49:54.680	1		189.80
			1	189.80
			1	189.80
14/05/2025	18:49:42.305	6		189.64
			6	189.64
			6	189.64
14/05/2025	18:49:19.673	1		189.82
			1	189.82
			1	189.82
14/05/2025	18:49:09.609	1		189.74
			1	189.74
			1	189.74
14/05/2025	18:47:21.598	1		189.64
			1	189.64
			1	189.64
14/05/2025	18:47:16.865	1		189.72
			1	189.72
			1	189.72
14/05/2025	18:46:52.645	2		189.70
			2	189.70
			2	189.70
14/05/2025	18:45:04.933	6		189.60
			6	189.60
			6	189.60
14/05/2025	18:44:52.376	2		189.66
			2	189.66
			2	189.66
14/05/2025	18:44:44.641	5		189.56
			5	189.56
			5	189.56
14/05/2025	18:44:42.507	1		189.66
			1	189.66
			1	189.66
14/05/2025	18:44:00.634	1		189.72
			1	189.72
			1	189.72
14/05/2025	18:43:05.027	10		189.64
			10	189.64
			10	189.64
14/05/2025	18:42:43.946	1		189.70
			1	189.70
			1	189.70
14/05/2025	18:41:41.746	1		189.60
			1	189.60
			1	189.60
14/05/2025	18:40:14.907	6		189.42
			6	189.42
			6	189.42
14/05/2025	18:39:40.743	2		189.42
			2	189.42
			2	189.42
14/05/2025	18:39:24.800	50		189.42
			50	189.42
			50	189.42
14/05/2025	18:39:17.706	10		189.34
			10	189.34
			10	189.34
14/05/2025	18:38:52.379	1		189.38
			1	189.38
			1	189.38
14/05/2025	18:38:43.571	19		189.42
			19	189.42
			19	189.42
14/05/2025	18:37:41.764	3		189.66
			3	189.66
			3	189.66
14/05/2025	18:37:20.596	3		189.74
			3	189.74
			3	189.74
14/05/2025	18:37:19.629	20		189.74
			20	189.74
			20	189.74
14/05/2025	18:36:13.972	10		189.56
			10	189.56
			10	189.56
14/05/2025	18:34:11.221	57		189.72
			57	189.72
			57	189.72
14/05/2025	18:33:25.089	20		189.80
			20	189.80
			20	189.80
14/05/2025	18:29:01.709	1		189.62
			1	189.62
			1	189.62
14/05/2025	18:28:22.469	39		189.58
			39	189.58
			39	189.58
14/05/2025	18:28:08.840	20		189.62
			20	189.62
			20	189.62
14/05/2025	18:26:54.849	80		189.66
			80	189.66
			80	189.66
14/05/2025	18:26:52.599	1		189.62
			1	189.62
			1	189.62
14/05/2025	18:26:31.142	6		189.62
			6	189.62
			6	189.62
14/05/2025	18:25:39.669	1		189.58
			1	189.58
			1	189.58
14/05/2025	18:25:27.684	435		189.50
			435	189.50
			435	189.50
14/05/2025	18:25:08.217	160		189.44
			160	189.44
			160	189.44
14/05/2025	18:25:06.566	8		189.44
			8	189.44
			8	189.44
14/05/2025	18:22:07.720	2		189.32
			2	189.32
			2	189.32
14/05/2025	18:21:48.018	3		189.22
			3	189.22
			3	189.22
14/05/2025	18:21:31.308	1		189.34
			1	189.34
			1	189.34
14/05/2025	18:21:26.982	6		189.34
			6	189.34
			6	189.34
14/05/2025	18:20:27.660	100		189.26
			100	189.26
			100	189.26
14/05/2025	18:19:54.679	14		189.28
			14	189.28
			14	189.28
14/05/2025	18:19:54.148	14		189.28
			14	189.28
			14	189.28
14/05/2025	18:16:14.662	1		189.54
			1	189.54
			1	189.54
14/05/2025	18:13:48.410	20		189.30
			20	189.30
			20	189.30
14/05/2025	18:13:10.937	26		189.30
			26	189.30
			26	189.30
14/05/2025	18:11:30.385	8		189.46
			8	189.46
			8	189.46
14/05/2025	18:11:20.520	11		189.34
			11	189.34
			11	189.34
14/05/2025	18:11:12.165	1		189.34
			1	189.34
			1	189.34
14/05/2025	18:11:07.046	20		189.36
			20	189.36
			20	189.36
14/05/2025	18:10:52.035	30		189.48
			30	189.48
			30	189.48
14/05/2025	18:10:45.006	15		189.46
			15	189.46
			15	189.46
14/05/2025	18:10:33.617	5		189.44
			5	189.44
			5	189.44
14/05/2025	18:09:43.113	25		189.46
			25	189.46
			25	189.46
14/05/2025	18:09:12.210	57		189.42
			57	189.42
			57	189.42
14/05/2025	18:08:54.696	1		189.50
			1	189.50
			1	189.50
14/05/2025	18:08:41.214	1		189.50
			1	189.50
			1	189.50
14/05/2025	18:07:30.860	3		189.54
			3	189.54
			3	189.54
14/05/2025	18:04:53.475	2		189.72
			2	189.72
			2	189.72
14/05/2025	18:03:51.793	27		189.58
			27	189.58
			27	189.58
14/05/2025	18:01:49.483	11		189.28
			11	189.28
			11	189.28
14/05/2025	18:01:14.627	80		189.52
			80	189.52
			80	189.52
14/05/2025	18:00:08.371	11		189.44
			11	189.44
			11	189.44
14/05/2025	18:00:02.631	3		189.46
			3	189.46
			3	189.46
14/05/2025	17:59:59.504	5		189.60
			5	189.60
			5	189.60
14/05/2025	17:59:47.231	1		189.62
			1	189.62
			1	189.62
14/05/2025	17:58:16.326	1		189.78
			1	189.78
			1	189.78
14/05/2025	17:55:53.649	1		189.72
			1	189.72
			1	189.72
14/05/2025	17:54:44.415	10		189.86
			10	189.86
			10	189.86
14/05/2025	17:54:16.572	8		189.98
			8	189.98
			8	189.98
14/05/2025	17:53:55.979	317		189.88
			317	189.88
			317	189.88
14/05/2025	17:53:36.664	1		189.98
			1	189.98
			1	189.98
14/05/2025	17:52:54.103	1		189.96
			1	189.96
			1	189.96
14/05/2025	17:51:38.529	1		189.80
			1	189.80
			1	189.80
14/05/2025	17:50:49.721	5		189.94
			5	189.94
			5	189.94
14/05/2025	17:49:07.449	2		189.96
			2	189.96
			2	189.96
14/05/2025	17:49:05.912	50		189.86
			50	189.86
			50	189.86
14/05/2025	17:48:40.620	13		189.88
			13	189.88
			13	189.88
14/05/2025	17:48:26.370	10		189.80
			10	189.80
			10	189.80
14/05/2025	17:48:03.666	8		189.90
			8	189.90
			8	189.90
14/05/2025	17:47:47.065	41		189.88
			41	189.88
			41	189.88
14/05/2025	17:44:45.323	11		189.92
			11	189.92
			11	189.92
14/05/2025	17:44:44.111	2		190.02
			2	190.02
			2	190.02
14/05/2025	17:42:49.316	1		189.98
			1	189.98
			1	189.98
14/05/2025	17:42:13.570	32		189.86
			32	189.86
			32	189.86
14/05/2025	17:42:07.625	3		189.78
			3	189.78
			3	189.78
14/05/2025	17:41:29.793	3		189.92
			3	189.92
			3	189.92
14/05/2025	17:41:23.855	2		189.90
			2	189.90
			2	189.90
14/05/2025	17:40:44.716	50		189.70
			50	189.70
			50	189.70
14/05/2025	17:40:23.998	26		189.80
			26	189.80
			26	189.80
14/05/2025	17:39:31.373	2		189.78
			2	189.78
			2	189.78
14/05/2025	17:39:19.273	3		189.78
			3	189.78
			3	189.78
14/05/2025	17:38:51.405	1		189.78
			1	189.78
			1	189.78
14/05/2025	17:37:36.857	5		189.88
			5	189.88
			5	189.88
14/05/2025	17:36:16.669	5		189.80
			5	189.80
			5	189.80
14/05/2025	17:35:14.331	23		189.74
			23	189.74
			23	189.74
14/05/2025	17:34:10.067	3		189.60
			3	189.60
			3	189.60
14/05/2025	17:31:58.250	6		189.76
			6	189.76
			6	189.76
14/05/2025	17:31:33.936	2		189.82
			2	189.82
			2	189.82
14/05/2025	17:31:27.083	100		189.72
			100	189.72
			100	189.72
14/05/2025	17:31:07.919	100		189.74
			100	189.74
			100	189.74
14/05/2025	17:31:05.776	11		189.82
			11	189.82
			11	189.82
14/05/2025	17:30:52.350	2		189.78
			2	189.78
			1	189.78
			1	189.78
14/05/2025	17:28:32.722	1		189.90
			1	189.90
			1	189.90
14/05/2025	17:27:31.285	3		189.86
			3	189.86
			3	189.86
14/05/2025	17:27:17.798	20		189.76
			20	189.76
			20	189.76
14/05/2025	17:26:13.695	18		189.74
			18	189.74
			18	189.74
14/05/2025	17:26:01.115	1		189.74
			1	189.74
			1	189.74
14/05/2025	17:25:26.255	25		189.74
			25	189.74
			25	189.74
14/05/2025	17:25:07.145	1 000		189.68
			1 000	189.68
			1 000	189.68
14/05/2025	17:24:53.769	2		189.68
			2	189.68
			2	189.68
14/05/2025	17:24:52.689	10		189.64
			10	189.64
			10	189.64
14/05/2025	17:24:43.324	5		189.62
			5	189.62
			5	189.62
14/05/2025	17:24:12.622	1		189.68
			1	189.68
			1	189.68
14/05/2025	17:23:54.000	4		189.66
			4	189.66
			4	189.66
14/05/2025	17:23:44.135	1		189.68
			1	189.68
			1	189.68
14/05/2025	17:22:41.128	3		189.62
			3	189.62
			3	189.62
14/05/2025	17:21:57.071	2		189.68
			2	189.68
			2	189.68
14/05/2025	17:21:56.548	1		189.68
			1	189.68
			1	189.68
14/05/2025	17:21:46.394	19		189.68
			19	189.68
			19	189.68
14/05/2025	17:19:14.178	1		189.48
			1	189.48
			1	189.48
14/05/2025	17:16:27.692	23		189.18
			23	189.18
			23	189.18
14/05/2025	17:15:37.924	13		189.14
			13	189.14
			13	189.14
14/05/2025	17:15:19.663	1		189.28
			1	189.28
			1	189.28
14/05/2025	17:14:02.299	1		189.36
			1	189.36
			1	189.36
14/05/2025	17:13:30.183	5		189.44
			5	189.44
			5	189.44
14/05/2025	17:13:18.528	1		189.44
			1	189.44
			1	189.44
14/05/2025	17:13:13.966	3		189.36
			3	189.36
			3	189.36
14/05/2025	17:12:38.707	15		189.32
			15	189.32
			15	189.32
14/05/2025	17:12:32.259	60		189.32
			60	189.32
			60	189.32
14/05/2025	17:12:28.519	1		189.34
			1	189.34
			1	189.34
14/05/2025	17:12:22.013	14		189.30
			14	189.30
			14	189.30
14/05/2025	17:11:35.358	68		189.34
			68	189.34
			68	189.34
14/05/2025	17:11:11.996	57		189.46
			57	189.46
			57	189.46
14/05/2025	17:10:55.145	8		189.46
			8	189.46
			8	189.46
14/05/2025	17:10:50.496	16		189.50
			16	189.50
			16	189.50
14/05/2025	17:09:43.090	40		189.38
			40	189.38
			40	189.38
14/05/2025	17:08:03.000	1		189.36
			1	189.36
			1	189.36
14/05/2025	17:08:02.688	11		189.40
			11	189.40
			11	189.40
14/05/2025	17:05:31.619	1		189.46
			1	189.46
			1	189.46
14/05/2025	17:05:10.152	3		189.48
			3	189.48
			3	189.48
14/05/2025	17:04:46.954	10		189.38
			10	189.38
			10	189.38
14/05/2025	17:04:38.194	221		189.50
			212	189.50
			221	189.50
			9	189.50
14/05/2025	17:04:31.837	1		189.60
			1	189.60
			1	189.60
14/05/2025	17:03:46.362	1		189.74
			1	189.74
			1	189.74
14/05/2025	17:03:28.810	109		189.70
			109	189.70
			109	189.70
14/05/2025	17:03:26.252	27		189.76
			27	189.76
			27	189.76
14/05/2025	17:02:50.994	100		189.76
			100	189.76
			100	189.76
14/05/2025	17:02:50.904	1		189.76
			1	189.76
			1	189.76
14/05/2025	17:02:24.031	27		189.88
			27	189.88
			27	189.88
14/05/2025	17:01:48.939	60		189.88
			60	189.88
			60	189.88
14/05/2025	17:00:20.990	35		190.04
			35	190.04
			35	190.04
14/05/2025	16:59:27.788	30		189.96
			30	189.96
			30	189.96
14/05/2025	16:58:35.736	1		189.94
			1	189.94
			1	189.94
14/05/2025	16:57:37.546	555		189.68
			555	189.68
			555	189.68
14/05/2025	16:57:03.506	100		189.74
			100	189.74
			100	189.74
14/05/2025	16:56:58.746	20		189.74
			20	189.74
			20	189.74
14/05/2025	16:56:46.696	21		189.82
			21	189.82
			21	189.82
14/05/2025	16:56:45.907	2		189.82
			2	189.82
			2	189.82
14/05/2025	16:56:08.198	6		189.82
			6	189.82
			6	189.82
14/05/2025	16:56:00.959	25		189.78
			25	189.78
			25	189.78
14/05/2025	16:55:35.848	157		189.74
			157	189.74
			157	189.74
14/05/2025	16:54:23.879	20		189.76
			20	189.76
			20	189.76
14/05/2025	16:54:06.825	5		189.78
			5	189.78
			5	189.78
14/05/2025	16:53:24.305	3		189.78
			3	189.78
			3	189.78
14/05/2025	16:52:56.260	3		189.54
			3	189.54
			3	189.54
14/05/2025	16:52:41.766	1		189.70
			1	189.70
			1	189.70
14/05/2025	16:52:27.013	26		189.52
			26	189.52
			26	189.52
14/05/2025	16:51:40.877	1		189.48
			1	189.48
			1	189.48
14/05/2025	16:51:21.250	1		189.56
			1	189.56
			1	189.56
14/05/2025	16:51:02.449	666		189.58
			666	189.58
			666	189.58
14/05/2025	16:50:57.086	1		189.60
			1	189.60
			1	189.60
14/05/2025	16:50:32.408	10		189.70
			10	189.70
			10	189.70
14/05/2025	16:50:29.039	10		189.54
			10	189.54
			3	189.54
			7	189.54
14/05/2025	16:49:23.064	1 500		189.54
			1 500	189.54
			1 500	189.54
14/05/2025	16:48:04.778	2		189.58
			2	189.58
			2	189.58
14/05/2025	16:47:29.141	10		189.52
			10	189.52
			10	189.52
14/05/2025	16:46:37.415	30		189.42
			30	189.42
			30	189.42
14/05/2025	16:46:23.936	100		189.48
			100	189.48
			100	189.48
14/05/2025	16:45:37.780	4		189.42
			4	189.42
			4	189.42
14/05/2025	16:45:25.506	50		189.58
			50	189.58
			50	189.58
14/05/2025	16:44:26.072	50		189.74
			50	189.74
			50	189.74
14/05/2025	16:43:46.873	150		189.72
			150	189.72
			150	189.72
14/05/2025	16:43:22.707	1		189.88
			1	189.88
			1	189.88
14/05/2025	16:43:09.713	20		189.90
			20	189.90
			20	189.90
14/05/2025	16:42:37.874	150		189.82
			150	189.82
			150	189.82
14/05/2025	16:41:45.879	1		189.90
			1	189.90
			1	189.90
14/05/2025	16:41:36.212	2		189.80
			2	189.80
			2	189.80
14/05/2025	16:40:26.608	20		189.86
			20	189.86
			20	189.86
14/05/2025	16:39:52.584	20		190.08
			20	190.08
			20	190.08
14/05/2025	16:38:31.459	3		190.10
			3	190.10
			3	190.10
14/05/2025	16:37:56.014	15		190.18
			15	190.18
			15	190.18
14/05/2025	16:37:03.362	30		190.06
			30	190.06
			30	190.06
14/05/2025	16:36:28.714	100		190.06
			100	190.06
			100	190.06
14/05/2025	16:36:19.383	6		190.02
			6	190.02
			6	190.02
14/05/2025	16:36:00.064	12		190.02
			12	190.02
			12	190.02
14/05/2025	16:35:41.219	5		190.18
			5	190.18
			5	190.18
14/05/2025	16:35:10.770	40		190.00
			40	190.00
			40	190.00
14/05/2025	16:34:01.309	1		190.26
			1	190.26
			1	190.26
14/05/2025	16:32:43.948	15		190.66
			15	190.66
			15	190.66
14/05/2025	16:32:43.841	8		190.58
			8	190.58
			8	190.58
14/05/2025	16:32:27.398	62		190.64
			62	190.64
			62	190.64
14/05/2025	16:29:41.727	1		190.30
			1	190.30
			1	190.30
14/05/2025	16:29:26.105	50		190.30
			50	190.30
			50	190.30
14/05/2025	16:28:47.593	10		190.20
			10	190.20
			10	190.20
14/05/2025	16:28:26.209	1		190.16
			1	190.16
			1	190.16
14/05/2025	16:27:22.467	2		190.38
			2	190.38
			2	190.38
14/05/2025	16:26:57.754	16		190.52
			16	190.52
			16	190.52
14/05/2025	16:26:07.977	34		190.68
			34	190.68
			34	190.68
14/05/2025	16:25:56.533	9		190.74
			9	190.74
			9	190.74
14/05/2025	16:25:49.112	1		190.86
			1	190.86
			1	190.86
14/05/2025	16:25:11.428	150		190.72
			150	190.72
			150	190.72
14/05/2025	16:23:56.588	150		190.64
			150	190.64
			150	190.64
14/05/2025	16:23:36.718	7		190.80
			7	190.80
			7	190.80
14/05/2025	16:23:36.237	9		190.80
			9	190.80
			9	190.80
14/05/2025	16:23:10.666	10		190.86
			10	190.86
			10	190.86

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)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Nvidia Corp.

Bid: 120.48 / Ask: 120.52
Volume: 896 326
+3.70%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 20:30:17

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice