Apple Inc.
- Information
- Last
- Buy
- Sell
814
580
232.55
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 18/12/2025 | 17:47:07.518 | 5 | 232.55 | |
| 5 | 232.55 | |||
| 5 | 232.55 | |||
| 18/12/2025 | 17:45:28.067 | 25 | 232.80 | |
| 25 | 232.80 | |||
| 25 | 232.80 | |||
| 18/12/2025 | 17:44:39.446 | 9 | 232.85 | |
| 9 | 232.85 | |||
| 9 | 232.85 | |||
| 18/12/2025 | 17:44:20.949 | 1 | 232.85 | |
| 1 | 232.85 | |||
| 1 | 232.85 | |||
| 18/12/2025 | 17:42:41.336 | 5 | 232.60 | |
| 5 | 232.60 | |||
| 5 | 232.60 | |||
| 18/12/2025 | 17:41:55.565 | 1 | 232.45 | |
| 1 | 232.45 | |||
| 1 | 232.45 | |||
| 18/12/2025 | 17:41:41.071 | 1 | 232.40 | |
| 1 | 232.40 | |||
| 1 | 232.40 | |||
| 18/12/2025 | 17:39:34.960 | 20 | 232.40 | |
| 20 | 232.40 | |||
| 20 | 232.40 | |||
| 18/12/2025 | 17:39:28.116 | 1 | 232.55 | |
| 1 | 232.55 | |||
| 1 | 232.55 | |||
| 18/12/2025 | 17:38:51.826 | 3 | 232.40 | |
| 3 | 232.40 | |||
| 3 | 232.40 | |||
| 18/12/2025 | 17:38:49.563 | 1 | 232.55 | |
| 1 | 232.55 | |||
| 1 | 232.55 | |||
| 18/12/2025 | 17:37:23.117 | 1 | 232.35 | |
| 1 | 232.35 | |||
| 1 | 232.35 | |||
| 18/12/2025 | 17:35:40.669 | 7 | 232.25 | |
| 7 | 232.25 | |||
| 7 | 232.25 | |||
| 18/12/2025 | 17:34:30.706 | 1 | 232.25 | |
| 1 | 232.25 | |||
| 1 | 232.25 | |||
| 18/12/2025 | 17:33:47.820 | 20 | 232.25 | |
| 20 | 232.25 | |||
| 20 | 232.25 | |||
| 18/12/2025 | 17:33:26.014 | 30 | 232.20 | |
| 30 | 232.20 | |||
| 30 | 232.20 | |||
| 18/12/2025 | 17:33:10.419 | 15 | 232.20 | |
| 15 | 232.20 | |||
| 15 | 232.20 | |||
| 18/12/2025 | 17:31:46.469 | 142 | 232.40 | |
| 142 | 232.40 | |||
| 142 | 232.40 | |||
| 18/12/2025 | 17:30:46.068 | 1 | 231.90 | |
| 1 | 231.90 | |||
| 1 | 231.90 | |||
| 18/12/2025 | 17:29:57.154 | 2 | 232.05 | |
| 2 | 232.05 | |||
| 2 | 232.05 | |||
| 18/12/2025 | 17:29:22.251 | 430 | 232.00 | |
| 430 | 232.00 | |||
| 430 | 232.00 | |||
| 18/12/2025 | 17:27:57.817 | 3 | 231.85 | |
| 3 | 231.85 | |||
| 3 | 231.85 | |||
| 18/12/2025 | 17:27:46.640 | 1 | 232.10 | |
| 1 | 232.10 | |||
| 1 | 232.10 | |||
| 18/12/2025 | 17:27:41.456 | 43 | 232.15 | |
| 43 | 232.15 | |||
| 43 | 232.15 | |||
| 18/12/2025 | 17:27:27.446 | 150 | 232.00 | |
| 150 | 232.00 | |||
| 150 | 232.00 | |||
| 18/12/2025 | 17:27:27.372 | 130 | 232.00 | |
| 130 | 232.00 | |||
| 130 | 232.00 | |||
| 18/12/2025 | 17:27:09.417 | 3 | 232.20 | |
| 3 | 232.20 | |||
| 3 | 232.20 | |||
| 18/12/2025 | 17:24:36.844 | 842 | 231.65 | |
| 842 | 231.65 | |||
| 842 | 231.65 | |||
| 18/12/2025 | 17:24:34.007 | 1 500 | 231.65 | |
| 1 500 | 231.65 | |||
| 1 500 | 231.65 | |||
| 18/12/2025 | 17:24:26.788 | 300 | 231.65 | |
| 300 | 231.65 | |||
| 300 | 231.65 | |||
| 18/12/2025 | 17:23:48.846 | 1 | 231.85 | |
| 1 | 231.85 | |||
| 1 | 231.85 | |||
| 18/12/2025 | 17:21:37.634 | 10 | 231.80 | |
| 10 | 231.80 | |||
| 10 | 231.80 | |||
| 18/12/2025 | 17:21:25.786 | 58 | 231.90 | |
| 58 | 231.90 | |||
| 58 | 231.90 | |||
| 18/12/2025 | 17:20:31.702 | 75 | 231.85 | |
| 75 | 231.85 | |||
| 75 | 231.85 | |||
| 18/12/2025 | 17:19:22.766 | 1 | 232.10 | |
| 1 | 232.10 | |||
| 1 | 232.10 | |||
| 18/12/2025 | 17:19:22.030 | 44 | 232.10 | |
| 44 | 232.10 | |||
| 44 | 232.10 | |||
| 18/12/2025 | 17:17:54.254 | 15 | 232.15 | |
| 15 | 232.15 | |||
| 15 | 232.15 | |||
| 18/12/2025 | 17:17:18.372 | 1 | 231.85 | |
| 1 | 231.85 | |||
| 1 | 231.85 | |||
| 18/12/2025 | 17:16:54.457 | 10 | 231.90 | |
| 10 | 231.90 | |||
| 10 | 231.90 | |||
| 18/12/2025 | 17:16:03.899 | 10 | 232.10 | |
| 10 | 232.10 | |||
| 10 | 232.10 | |||
| 18/12/2025 | 17:15:54.456 | 22 | 232.05 | |
| 22 | 232.05 | |||
| 22 | 232.05 | |||
| 18/12/2025 | 17:15:42.845 | 59 | 232.25 | |
| 59 | 232.25 | |||
| 59 | 232.25 | |||
| 18/12/2025 | 17:15:29.867 | 30 | 232.20 | |
| 30 | 232.20 | |||
| 30 | 232.20 | |||
| 18/12/2025 | 17:14:38.283 | 86 | 231.95 | |
| 86 | 231.95 | |||
| 86 | 231.95 | |||
| 18/12/2025 | 17:13:08.638 | 250 | 232.20 | |
| 250 | 232.20 | |||
| 250 | 232.20 | |||
| 18/12/2025 | 17:11:56.855 | 7 | 232.10 | |
| 7 | 232.10 | |||
| 7 | 232.10 | |||
| 18/12/2025 | 17:11:44.800 | 10 | 232.20 | |
| 10 | 232.20 | |||
| 10 | 232.20 | |||
| 18/12/2025 | 17:11:25.743 | 47 | 232.15 | |
| 47 | 232.15 | |||
| 47 | 232.15 | |||
| 18/12/2025 | 17:09:24.982 | 20 | 232.00 | |
| 20 | 232.00 | |||
| 20 | 232.00 | |||
| 18/12/2025 | 17:08:25.797 | 3 | 231.65 | |
| 3 | 231.65 | |||
| 3 | 231.65 | |||
| 18/12/2025 | 17:07:52.476 | 149 | 231.80 | |
| 149 | 231.80 | |||
| 149 | 231.80 | |||
| 18/12/2025 | 17:04:44.969 | 50 | 232.00 | |
| 50 | 232.00 | |||
| 50 | 232.00 | |||
| 18/12/2025 | 17:02:27.448 | 70 | 232.15 | |
| 70 | 232.15 | |||
| 70 | 232.15 | |||
| 18/12/2025 | 17:02:21.918 | 20 | 232.05 | |
| 20 | 232.05 | |||
| 20 | 232.05 | |||
| 18/12/2025 | 17:01:19.497 | 10 | 231.95 | |
| 10 | 231.95 | |||
| 10 | 231.95 | |||
| 18/12/2025 | 17:00:28.595 | 1 | 232.00 | |
| 1 | 232.00 | |||
| 1 | 232.00 | |||
| 18/12/2025 | 16:59:57.050 | 16 | 231.85 | |
| 16 | 231.85 | |||
| 16 | 231.85 | |||
| 18/12/2025 | 16:59:15.517 | 16 | 231.85 | |
| 16 | 231.85 | |||
| 16 | 231.85 | |||
| 18/12/2025 | 16:58:45.879 | 3 | 232.10 | |
| 3 | 232.10 | |||
| 3 | 232.10 | |||
| 18/12/2025 | 16:58:03.962 | 5 | 231.90 | |
| 5 | 231.90 | |||
| 5 | 231.90 | |||
| 18/12/2025 | 16:56:22.062 | 6 | 231.90 | |
| 6 | 231.90 | |||
| 6 | 231.90 | |||
| 18/12/2025 | 16:55:05.414 | 20 | 231.85 | |
| 20 | 231.85 | |||
| 20 | 231.85 | |||
| 18/12/2025 | 16:54:35.735 | 1 | 232.00 | |
| 1 | 232.00 | |||
| 1 | 232.00 | |||
| 18/12/2025 | 16:54:34.450 | 150 | 231.85 | |
| 150 | 231.85 | |||
| 150 | 231.85 | |||
| 18/12/2025 | 16:54:05.337 | 1 | 231.95 | |
| 1 | 231.95 | |||
| 1 | 231.95 | |||
| 18/12/2025 | 16:53:54.264 | 1 | 231.80 | |
| 1 | 231.80 | |||
| 1 | 231.80 | |||
| 18/12/2025 | 16:53:38.774 | 1 | 231.70 | |
| 1 | 231.70 | |||
| 1 | 231.70 | |||
| 18/12/2025 | 16:52:19.801 | 44 | 231.70 | |
| 44 | 231.70 | |||
| 44 | 231.70 | |||
| 18/12/2025 | 16:48:23.590 | 20 | 231.60 | |
| 20 | 231.60 | |||
| 20 | 231.60 | |||
| 18/12/2025 | 16:48:21.118 | 16 | 231.45 | |
| 16 | 231.45 | |||
| 16 | 231.45 | |||
| 18/12/2025 | 16:46:55.088 | 16 | 231.60 | |
| 16 | 231.60 | |||
| 16 | 231.60 | |||
| 18/12/2025 | 16:46:21.233 | 100 | 231.65 | |
| 100 | 231.65 | |||
| 100 | 231.65 | |||
| 18/12/2025 | 16:45:38.261 | 20 | 231.50 | |
| 20 | 231.50 | |||
| 20 | 231.50 | |||
| 18/12/2025 | 16:43:23.160 | 1 | 231.80 | |
| 1 | 231.80 | |||
| 1 | 231.80 | |||
| 18/12/2025 | 16:41:56.445 | 10 | 231.65 | |
| 10 | 231.65 | |||
| 10 | 231.65 | |||
| 18/12/2025 | 16:37:06.298 | 1 | 231.55 | |
| 1 | 231.55 | |||
| 1 | 231.55 | |||
| 18/12/2025 | 16:36:41.436 | 3 | 231.25 | |
| 3 | 231.25 | |||
| 3 | 231.25 | |||
| 18/12/2025 | 16:35:37.633 | 55 | 231.65 | |
| 55 | 231.65 | |||
| 55 | 231.65 | |||
| 18/12/2025 | 16:34:36.047 | 1 | 231.80 | |
| 1 | 231.80 | |||
| 1 | 231.80 | |||
| 18/12/2025 | 16:34:18.944 | 1 | 231.55 | |
| 1 | 231.55 | |||
| 1 | 231.55 | |||
| 18/12/2025 | 16:34:05.269 | 1 | 231.70 | |
| 1 | 231.70 | |||
| 1 | 231.70 | |||
| 18/12/2025 | 16:33:59.690 | 24 | 231.65 | |
| 24 | 231.65 | |||
| 24 | 231.65 | |||
| 18/12/2025 | 16:33:36.996 | 1 | 231.60 | |
| 1 | 231.60 | |||
| 1 | 231.60 | |||
| 18/12/2025 | 16:29:44.257 | 6 | 230.90 | |
| 6 | 230.90 | |||
| 6 | 230.90 | |||
| 18/12/2025 | 16:29:44.152 | 2 | 231.15 | |
| 2 | 231.15 | |||
| 2 | 231.15 | |||
| 18/12/2025 | 16:29:42.105 | 1 | 230.95 | |
| 1 | 230.95 | |||
| 1 | 230.95 | |||
| 18/12/2025 | 16:29:34.218 | 21 | 231.00 | |
| 21 | 231.00 | |||
| 21 | 231.00 | |||
| 18/12/2025 | 16:29:05.507 | 28 | 231.10 | |
| 28 | 231.10 | |||
| 28 | 231.10 | |||
| 18/12/2025 | 16:29:00.691 | 103 | 231.25 | |
| 103 | 231.25 | |||
| 103 | 231.25 | |||
| 18/12/2025 | 16:28:28.726 | 44 | 231.05 | |
| 44 | 231.05 | |||
| 44 | 231.05 | |||
| 18/12/2025 | 16:27:53.211 | 13 | 231.20 | |
| 13 | 231.20 | |||
| 13 | 231.20 | |||
| 18/12/2025 | 16:27:12.859 | 3 | 231.00 | |
| 3 | 231.00 | |||
| 3 | 231.00 | |||
| 18/12/2025 | 16:26:53.720 | 5 | 230.85 | |
| 5 | 230.85 | |||
| 5 | 230.85 | |||
| 18/12/2025 | 16:25:26.362 | 1 025 | 230.70 | |
| 1 025 | 230.70 | |||
| 1 025 | 230.70 | |||
| 18/12/2025 | 16:25:16.193 | 3 | 230.75 | |
| 3 | 230.75 | |||
| 3 | 230.75 | |||
| 18/12/2025 | 16:24:06.643 | 10 | 230.10 | |
| 10 | 230.10 | |||
| 10 | 230.10 | |||
| 18/12/2025 | 16:23:11.063 | 50 | 230.00 | |
| 3 | 230.00 | |||
| 47 | 230.00 | |||
| 50 | 230.00 | |||
| 18/12/2025 | 16:23:04.851 | 300 | 229.95 | |
| 300 | 229.95 | |||
| 300 | 229.95 | |||
| 18/12/2025 | 16:22:36.584 | 20 | 229.95 | |
| 20 | 229.95 | |||
| 20 | 229.95 | |||
| 18/12/2025 | 16:22:22.264 | 52 | 229.85 | |
| 52 | 229.85 | |||
| 52 | 229.85 | |||
| 18/12/2025 | 16:19:57.851 | 58 | 229.40 | |
| 58 | 229.40 | |||
| 58 | 229.40 | |||
| 18/12/2025 | 16:18:12.249 | 50 | 229.30 | |
| 50 | 229.30 | |||
| 50 | 229.30 | |||
| 18/12/2025 | 16:17:27.682 | 3 | 229.25 | |
| 3 | 229.25 | |||
| 3 | 229.25 | |||
| 18/12/2025 | 16:17:05.769 | 6 | 229.50 | |
| 6 | 229.50 | |||
| 6 | 229.50 | |||
| 18/12/2025 | 16:17:03.477 | 5 | 229.35 | |
| 5 | 229.35 | |||
| 5 | 229.35 | |||
| 18/12/2025 | 16:16:59.001 | 1 | 229.50 | |
| 1 | 229.50 | |||
| 1 | 229.50 | |||
| 18/12/2025 | 16:16:43.285 | 2 | 229.55 | |
| 2 | 229.55 | |||
| 2 | 229.55 | |||
| 18/12/2025 | 16:15:10.863 | 2 | 229.50 | |
| 2 | 229.50 | |||
| 2 | 229.50 | |||
| 18/12/2025 | 16:15:02.841 | 83 | 229.50 | |
| 83 | 229.50 | |||
| 83 | 229.50 | |||
| 18/12/2025 | 16:14:52.329 | 3 | 229.55 | |
| 3 | 229.55 | |||
| 3 | 229.55 | |||
| 18/12/2025 | 16:14:34.615 | 44 | 229.40 | |
| 44 | 229.40 | |||
| 44 | 229.40 | |||
| 18/12/2025 | 16:14:26.682 | 8 | 229.40 | |
| 8 | 229.40 | |||
| 8 | 229.40 | |||
| 18/12/2025 | 16:14:03.804 | 10 | 229.50 | |
| 10 | 229.50 | |||
| 10 | 229.50 | |||
| 18/12/2025 | 16:13:47.784 | 10 | 229.50 | |
| 10 | 229.50 | |||
| 10 | 229.50 | |||
| 18/12/2025 | 16:12:31.881 | 9 | 229.25 | |
| 9 | 229.25 | |||
| 9 | 229.25 | |||
| 18/12/2025 | 16:11:22.303 | 3 | 229.00 | |
| 3 | 229.00 | |||
| 3 | 229.00 | |||
| 18/12/2025 | 16:10:43.174 | 1 | 228.95 | |
| 1 | 228.95 | |||
| 1 | 228.95 | |||
| 18/12/2025 | 16:10:07.179 | 5 | 229.10 | |
| 5 | 229.10 | |||
| 5 | 229.10 | |||
| 18/12/2025 | 16:09:32.735 | 2 | 229.05 | |
| 2 | 229.05 | |||
| 2 | 229.05 | |||
| 18/12/2025 | 16:09:23.734 | 5 | 229.20 | |
| 5 | 229.20 | |||
| 5 | 229.20 | |||
| 18/12/2025 | 16:08:38.135 | 10 | 229.35 | |
| 10 | 229.35 | |||
| 10 | 229.35 | |||
| 18/12/2025 | 16:06:56.798 | 3 | 229.30 | |
| 3 | 229.30 | |||
| 3 | 229.30 | |||
| 18/12/2025 | 16:06:29.737 | 1 | 229.40 | |
| 1 | 229.40 | |||
| 1 | 229.40 | |||
| 18/12/2025 | 16:06:29.312 | 488 | 229.40 | |
| 488 | 229.40 | |||
| 488 | 229.40 | |||
| 18/12/2025 | 16:05:22.598 | 7 | 229.20 | |
| 7 | 229.20 | |||
| 7 | 229.20 | |||
| 18/12/2025 | 16:05:20.182 | 1 | 229.25 | |
| 1 | 229.25 | |||
| 1 | 229.25 | |||
| 18/12/2025 | 16:05:08.953 | 8 | 229.10 | |
| 8 | 229.10 | |||
| 8 | 229.10 | |||
| 18/12/2025 | 16:04:39.019 | 25 | 229.00 | |
| 25 | 229.00 | |||
| 25 | 229.00 | |||
| 18/12/2025 | 16:03:38.005 | 100 | 228.95 | |
| 100 | 228.95 | |||
| 100 | 228.95 | |||
| 18/12/2025 | 16:03:08.056 | 10 | 228.90 | |
| 10 | 228.90 | |||
| 10 | 228.90 | |||
| 18/12/2025 | 16:02:30.894 | 50 | 228.90 | |
| 50 | 228.90 | |||
| 50 | 228.90 | |||
| 18/12/2025 | 16:01:45.631 | 22 | 229.05 | |
| 22 | 229.05 | |||
| 22 | 229.05 | |||
| 18/12/2025 | 16:01:14.024 | 378 | 229.05 | |
| 378 | 229.05 | |||
| 378 | 229.05 | |||
| 18/12/2025 | 16:00:30.215 | 60 | 229.15 | |
| 60 | 229.15 | |||
| 60 | 229.15 | |||
| 18/12/2025 | 16:00:03.206 | 1 | 229.10 | |
| 1 | 229.10 | |||
| 1 | 229.10 | |||
| 18/12/2025 | 15:59:02.873 | 18 | 229.00 | |
| 18 | 229.00 | |||
| 18 | 229.00 | |||
| 18/12/2025 | 15:57:43.343 | 15 | 228.50 | |
| 15 | 228.50 | |||
| 15 | 228.50 | |||
| 18/12/2025 | 15:56:31.964 | 100 | 228.70 | |
| 100 | 228.70 | |||
| 100 | 228.70 | |||
| 18/12/2025 | 15:54:37.984 | 3 | 228.80 | |
| 3 | 228.80 | |||
| 3 | 228.80 | |||
| 18/12/2025 | 15:54:27.244 | 2 | 228.80 | |
| 2 | 228.80 | |||
| 2 | 228.80 | |||
| 18/12/2025 | 15:53:55.545 | 10 | 228.80 | |
| 10 | 228.80 | |||
| 10 | 228.80 | |||
| 18/12/2025 | 15:52:15.892 | 100 | 229.05 | |
| 100 | 229.05 | |||
| 100 | 229.05 | |||
| 18/12/2025 | 15:51:15.683 | 1 | 229.10 | |
| 1 | 229.10 | |||
| 1 | 229.10 | |||
| 18/12/2025 | 15:51:14.633 | 100 | 229.05 | |
| 100 | 229.05 | |||
| 100 | 229.05 | |||
| 18/12/2025 | 15:50:30.289 | 2 | 229.15 | |
| 2 | 229.15 | |||
| 2 | 229.15 | |||
| 18/12/2025 | 15:50:07.935 | 1 | 229.35 | |
| 1 | 229.35 | |||
| 1 | 229.35 | |||
| 18/12/2025 | 15:49:58.397 | 7 | 229.30 | |
| 7 | 229.30 | |||
| 7 | 229.30 | |||
| 18/12/2025 | 15:48:25.099 | 12 | 229.70 | |
| 12 | 229.70 | |||
| 12 | 229.70 | |||
| 18/12/2025 | 15:48:24.633 | 25 | 229.65 | |
| 25 | 229.65 | |||
| 25 | 229.65 | |||
| 18/12/2025 | 15:48:12.127 | 3 | 229.45 | |
| 3 | 229.45 | |||
| 3 | 229.45 | |||
| 18/12/2025 | 15:47:37.712 | 3 | 229.50 | |
| 3 | 229.50 | |||
| 3 | 229.50 | |||
| 18/12/2025 | 15:47:19.466 | 250 | 229.55 | |
| 250 | 229.55 | |||
| 250 | 229.55 | |||
| 18/12/2025 | 15:46:55.280 | 10 | 229.55 | |
| 10 | 229.55 | |||
| 10 | 229.55 | |||
| 18/12/2025 | 15:46:40.091 | 13 | 229.35 | |
| 13 | 229.35 | |||
| 13 | 229.35 | |||
| 18/12/2025 | 15:46:10.127 | 1 | 229.35 | |
| 1 | 229.35 | |||
| 1 | 229.35 | |||
| 18/12/2025 | 15:45:40.903 | 2 | 229.20 | |
| 2 | 229.20 | |||
| 2 | 229.20 | |||
| 18/12/2025 | 15:44:16.248 | 25 | 228.55 | |
| 25 | 228.55 | |||
| 25 | 228.55 | |||
| 18/12/2025 | 15:43:51.473 | 10 | 228.15 | |
| 10 | 228.15 | |||
| 10 | 228.15 | |||
| 18/12/2025 | 15:43:46.279 | 10 | 228.20 | |
| 10 | 228.20 | |||
| 10 | 228.20 | |||
| 18/12/2025 | 15:43:30.454 | 10 | 228.55 | |
| 10 | 228.55 | |||
| 10 | 228.55 | |||
| 18/12/2025 | 15:43:25.022 | 25 | 228.60 | |
| 25 | 228.60 | |||
| 25 | 228.60 | |||
| 18/12/2025 | 15:43:14.833 | 5 | 228.55 | |
| 5 | 228.55 | |||
| 5 | 228.55 | |||
| 18/12/2025 | 15:43:10.735 | 1 | 228.50 | |
| 1 | 228.50 | |||
| 1 | 228.50 | |||
| 18/12/2025 | 15:43:05.372 | 10 | 228.30 | |
| 10 | 228.30 | |||
| 10 | 228.30 | |||
| 18/12/2025 | 15:42:45.342 | 50 | 228.25 | |
| 50 | 228.25 | |||
| 50 | 228.25 | |||
| 18/12/2025 | 15:41:50.545 | 10 | 227.75 | |
| 10 | 227.75 | |||
| 10 | 227.75 | |||
| 18/12/2025 | 15:41:17.308 | 73 | 228.05 | |
| 73 | 228.05 | |||
| 73 | 228.05 | |||
| 18/12/2025 | 15:41:11.518 | 1 | 228.20 | |
| 1 | 228.20 | |||
| 1 | 228.20 | |||
| 18/12/2025 | 15:40:52.696 | 9 | 227.65 | |
| 9 | 227.65 | |||
| 9 | 227.65 | |||
| 18/12/2025 | 15:40:31.386 | 25 | 227.65 | |
| 25 | 227.65 | |||
| 25 | 227.65 | |||
| 18/12/2025 | 15:40:31.107 | 8 | 227.65 | |
| 8 | 227.65 | |||
| 8 | 227.65 | |||
| 18/12/2025 | 15:40:29.820 | 355 | 227.20 | |
| 2 | 227.20 | |||
| 10 | 227.20 | |||
| 20 | 227.20 | |||
| 10 | 227.20 | |||
| 10 | 227.20 | |||
| 4 | 227.20 | |||
| 101 | 227.20 | |||
| 355 | 227.20 | |||
| 22 | 227.20 | |||
| 76 | 227.20 | |||
| 50 | 227.20 | |||
| 50 | 227.20 | |||
| 18/12/2025 | 15:40:26.687 | 2 778 | 227.20 | |
| 11 | 227.20 | |||
| 11 | 227.20 | |||
| 1 317 | 227.20 | |||
| 15 | 227.20 | |||
| 50 | 227.20 | |||
| 55 | 227.20 | |||
| 12 | 227.20 | |||
| 100 | 227.20 | |||
| 41 | 227.20 | |||
| 7 | 227.20 | |||
| 20 | 227.20 | |||
| 12 | 227.20 | |||
| 2 682 | 227.20 | |||
| 1 121 | 227.20 | |||
| 17 | 227.20 | |||
| 27 | 227.20 | |||
| 58 | 227.20 | |||
| 18/12/2025 | 15:40:09.070 | 300 | 227.65 | |
| 300 | 227.65 | |||
| 25 | 227.65 | |||
| 275 | 227.65 | |||
| 18/12/2025 | 15:40:06.722 | 43 | 227.80 | |
| 20 | 227.80 | |||
| 23 | 227.80 | |||
| 23 | 227.80 | |||
| 20 | 227.80 | |||
| 18/12/2025 | 15:40:06.645 | 5 | 227.80 | |
| 5 | 227.80 | |||
| 5 | 227.80 | |||
| 18/12/2025 | 15:39:58.218 | 7 | 228.35 | |
| 7 | 228.35 | |||
| 7 | 228.35 | |||
| 18/12/2025 | 15:39:30.819 | 888 | 227.95 | |
| 30 | 227.95 | |||
| 19 | 227.95 | |||
| 15 | 227.95 | |||
| 23 | 227.95 | |||
| 4 | 227.95 | |||
| 638 | 227.95 | |||
| 15 | 227.95 | |||
| 25 | 227.95 | |||
| 46 | 227.95 | |||
| 2 | 227.95 | |||
| 15 | 227.95 | |||
| 15 | 227.95 | |||
| 12 | 227.95 | |||
| 15 | 227.95 | |||
| 120 | 227.95 | |||
| 9 | 227.95 | |||
| 1 | 227.95 | |||
| 13 | 227.95 | |||
| 50 | 227.95 | |||
| 127 | 227.95 | |||
| 44 | 227.95 | |||
| 1 | 227.95 | |||
| 22 | 227.95 | |||
| 30 | 227.95 | |||
| 12 | 227.95 | |||
| 7 | 227.95 | |||
| 25 | 227.95 | |||
| 250 | 227.95 | |||
| 7 | 227.95 | |||
| 10 | 227.95 | |||
| 70 | 227.95 | |||
| 40 | 227.95 | |||
| 10 | 227.95 | |||
| 10 | 227.95 | |||
| 25 | 227.95 | |||
| 17 | 227.95 | |||
| 2 | 227.95 | |||
| 18/12/2025 | 15:39:30.366 | 200 | 227.95 | |
| 110 | 227.95 | |||
| 5 | 227.95 | |||
| 200 | 227.95 | |||
| 65 | 227.95 | |||
| 10 | 227.95 | |||
| 10 | 227.95 | |||
| 18/12/2025 | 15:39:17.744 | 102 | 228.10 | |
| 102 | 228.10 | |||
| 60 | 228.10 | |||
| 42 | 228.10 | |||
| 18/12/2025 | 15:39:17.569 | 128 | 228.10 | |
| 1 | 228.10 | |||
| 128 | 228.10 | |||
| 99 | 228.10 | |||
| 3 | 228.10 | |||
| 10 | 228.10 | |||
| 15 | 228.10 | |||
| 18/12/2025 | 15:39:17.430 | 30 | 228.15 | |
| 30 | 228.15 | |||
| 30 | 228.15 | |||
| 18/12/2025 | 15:39:05.522 | 55 | 228.50 | |
| 2 | 228.50 | |||
| 8 | 228.50 | |||
| 55 | 228.50 | |||
| 20 | 228.50 | |||
| 25 | 228.50 | |||
| 18/12/2025 | 15:39:05.338 | 22 | 228.50 | |
| 1 | 228.50 | |||
| 4 | 228.50 | |||
| 1 | 228.50 | |||
| 18 | 228.50 | |||
| 20 | 228.50 | |||
| 18/12/2025 | 15:38:58.312 | 605 | 228.75 | |
| 300 | 228.75 | |||
| 5 | 228.75 | |||
| 305 | 228.75 | |||
| 600 | 228.75 | |||
| 18/12/2025 | 15:38:58.159 | 12 | 228.75 | |
| 12 | 228.75 | |||
| 10 | 228.75 | |||
| 2 | 228.75 | |||
| 18/12/2025 | 15:38:43.794 | 608 | 228.90 | |
| 25 | 228.90 | |||
| 100 | 228.90 | |||
| 3 | 228.90 | |||
| 4 | 228.90 | |||
| 25 | 228.90 | |||
| 44 | 228.90 | |||
| 30 | 228.90 | |||
| 122 | 228.90 | |||
| 40 | 228.90 | |||
| 608 | 228.90 | |||
| 20 | 228.90 | |||
| 30 | 228.90 | |||
| 10 | 228.90 | |||
| 50 | 228.90 | |||
| 9 | 228.90 | |||
| 5 | 228.90 | |||
| 71 | 228.90 | |||
| 20 | 228.90 | |||
| 18/12/2025 | 15:38:43.612 | 30 | 228.90 | |
| 30 | 228.90 | |||
| 1 | 228.90 | |||
| 27 | 228.90 | |||
| 2 | 228.90 | |||
| 18/12/2025 | 15:38:43.491 | 9 | 229.05 | |
| 9 | 229.05 | |||
| 9 | 229.05 | |||
| 18/12/2025 | 15:38:38.722 | 200 | 229.15 | |
| 200 | 229.15 | |||
| 200 | 229.15 | |||
| 18/12/2025 | 15:37:06.683 | 117 | 229.40 | |
| 117 | 229.40 | |||
| 117 | 229.40 | |||
| 18/12/2025 | 15:36:31.305 | 3 | 229.30 | |
| 3 | 229.30 | |||
| 3 | 229.30 | |||
| 18/12/2025 | 15:36:13.394 | 2 076 | 229.30 | |
| 20 | 229.30 | |||
| 5 | 229.30 | |||
| 200 | 229.30 | |||
| 3 | 229.30 | |||
| 904 | 229.30 | |||
| 124 | 229.30 | |||
| 144 | 229.30 | |||
| 35 | 229.30 | |||
| 20 | 229.30 | |||
| 10 | 229.30 | |||
| 12 | 229.30 | |||
| 10 | 229.30 | |||
| 19 | 229.30 | |||
| 50 | 229.30 | |||
| 1 905 | 229.30 | |||
| 8 | 229.30 | |||
| 648 | 229.30 | |||
| 10 | 229.30 | |||
| 25 | 229.30 | |||
| 18/12/2025 | 15:36:03.289 | 1 620 | 229.50 | |
| 200 | 229.50 | |||
| 154 | 229.50 | |||
| 35 | 229.50 | |||
| 43 | 229.50 | |||
| 10 | 229.50 | |||
| 10 | 229.50 | |||
| 5 | 229.50 | |||
| 10 | 229.50 | |||
| 145 | 229.50 | |||
| 100 | 229.50 | |||
| 20 | 229.50 | |||
| 10 | 229.50 | |||
| 2 | 229.50 | |||
| 50 | 229.50 | |||
| 3 | 229.50 | |||
| 50 | 229.50 | |||
| 40 | 229.50 | |||
| 43 | 229.50 | |||
| 85 | 229.50 | |||
| 3 | 229.50 | |||
| 80 | 229.50 | |||
| 4 | 229.50 | |||
| 20 | 229.50 | |||
| 30 | 229.50 | |||
| 40 | 229.50 | |||
| 10 | 229.50 | |||
| 1 500 | 229.50 | |||
| 7 | 229.50 | |||
| 352 | 229.50 | |||
| 18 | 229.50 | |||
| 6 | 229.50 | |||
| 1 | 229.50 | |||
| 150 | 229.50 | |||
| 1 | 229.50 | |||
| 3 | 229.50 | |||
| 18/12/2025 | 15:34:59.412 | 1 500 | 229.85 | |
| 250 | 229.85 | |||
| 5 | 229.85 | |||
| 62 | 229.85 | |||
| 5 | 229.85 | |||
| 22 | 229.85 | |||
| 41 | 229.85 | |||
| 20 | 229.85 | |||
| 47 | 229.85 | |||
| 2 | 229.85 | |||
| 90 | 229.85 | |||
| 15 | 229.85 | |||
| 3 | 229.85 | |||
| 5 | 229.85 | |||
| 269 | 229.85 | |||
| 22 | 229.85 | |||
| 6 | 229.85 | |||
| 1 500 | 229.85 | |||
| 94 | 229.85 | |||
| 25 | 229.85 | |||
| 5 | 229.85 | |||
| 2 | 229.85 | |||
| 4 | 229.85 | |||
| 25 | 229.85 | |||
| 10 | 229.85 | |||
| 59 | 229.85 | |||
| 20 | 229.85 | |||
| 100 | 229.85 | |||
| 3 | 229.85 | |||
| 7 | 229.85 | |||
| 25 | 229.85 | |||
| 225 | 229.85 | |||
| 26 | 229.85 | |||
| 2 | 229.85 | |||
| 4 | 229.85 | |||
| 18/12/2025 | 15:34:58.620 | 546 | 230.00 | |
| 30 | 230.00 | |||
| 1 | 230.00 | |||
| 4 | 230.00 | |||
| 1 | 230.00 | |||
| 100 | 230.00 | |||
| 546 | 230.00 | |||
| 20 | 230.00 | |||
| 5 | 230.00 | |||
| 3 | 230.00 | |||
| 10 | 230.00 | |||
| 30 | 230.00 | |||
| 10 | 230.00 | |||
| 4 | 230.00 | |||
| 15 | 230.00 | |||
| 2 | 230.00 | |||
| 4 | 230.00 | |||
| 38 | 230.00 | |||
| 10 | 230.00 | |||
| 25 | 230.00 | |||
| 12 | 230.00 | |||
| 5 | 230.00 | |||
| 217 | 230.00 | |||
| 18/12/2025 | 15:34:19.592 | 10 | 230.10 | |
| 10 | 230.10 | |||
| 10 | 230.10 | |||
| 18/12/2025 | 15:34:14.798 | 10 | 230.05 | |
| 10 | 230.05 | |||
| 10 | 230.05 | |||
| 18/12/2025 | 15:34:14.623 | 96 | 230.05 | |
| 12 | 230.05 | |||
| 96 | 230.05 | |||
| 2 | 230.05 | |||
| 6 | 230.05 | |||
| 26 | 230.05 | |||
| 50 | 230.05 | |||
| 18/12/2025 | 15:34:14.509 | 6 | 230.20 | |
| 6 | 230.20 | |||
| 6 | 230.20 | |||
| 18/12/2025 | 15:32:55.347 | 90 | 230.25 | |
| 5 | 230.25 | |||
| 10 | 230.25 | |||
| 32 | 230.25 | |||
| 12 | 230.25 | |||
| 6 | 230.25 | |||
| 20 | 230.25 | |||
| 5 | 230.25 | |||
| 90 | 230.25 | |||
| 18/12/2025 | 15:32:55.175 | 219 | 230.25 | |
| 11 | 230.25 | |||
| 105 | 230.25 | |||
| 100 | 230.25 | |||
| 214 | 230.25 | |||
| 3 | 230.25 | |||
| 5 | 230.25 | |||
| 18/12/2025 | 15:32:22.134 | 24 | 230.75 | |
| 20 | 230.75 | |||
| 4 | 230.75 | |||
| 4 | 230.75 | |||
| 20 | 230.75 | |||
| 18/12/2025 | 15:32:22.009 | 27 | 231.00 | |
| 12 | 231.00 | |||
| 27 | 231.00 | |||
| 15 | 231.00 | |||
| 18/12/2025 | 15:32:09.884 | 272 | 231.10 | |
| 272 | 231.10 | |||
| 272 | 231.10 | |||
| 18/12/2025 | 15:32:08.571 | 1 | 231.25 | |
| 1 | 231.25 | |||
| 1 | 231.25 | |||
| 18/12/2025 | 15:31:31.986 | 70 | 231.40 | |
| 70 | 231.40 | |||
| 70 | 231.40 | |||
| 18/12/2025 | 15:30:47.559 | 222 | 232.00 | |
| 222 | 232.00 | |||
| 222 | 232.00 | |||
| 18/12/2025 | 15:30:09.882 | 25 | 232.05 | |
| 25 | 232.05 | |||
| 25 | 232.05 | |||
| 18/12/2025 | 15:27:50.431 | 500 | 232.55 | |
| 10 | 232.55 | |||
| 470 | 232.55 | |||
| 20 | 232.55 | |||
| 500 | 232.55 | |||
| 18/12/2025 | 15:25:24.500 | 70 | 232.40 | |
| 70 | 232.40 | |||
| 70 | 232.40 | |||
| 18/12/2025 | 15:23:59.157 | 42 | 232.25 | |
| 42 | 232.25 | |||
| 42 | 232.25 | |||
| 18/12/2025 | 15:22:17.591 | 1 | 232.25 | |
| 1 | 232.25 | |||
| 1 | 232.25 | |||
| 18/12/2025 | 15:22:10.149 | 1 | 232.30 | |
| 1 | 232.30 | |||
| 1 | 232.30 | |||
| 18/12/2025 | 15:21:39.550 | 1 | 232.35 | |
| 1 | 232.35 | |||
| 1 | 232.35 | |||
| 18/12/2025 | 15:21:33.630 | 1 | 232.25 | |
| 1 | 232.25 | |||
| 1 | 232.25 | |||
| 18/12/2025 | 15:21:27.668 | 3 | 232.25 | |
| 3 | 232.25 | |||
| 3 | 232.25 | |||
| 18/12/2025 | 15:20:56.168 | 1 | 232.40 | |
| 1 | 232.40 | |||
| 1 | 232.40 | |||
| 18/12/2025 | 15:20:45.592 | 2 | 232.40 | |
| 2 | 232.40 | |||
| 2 | 232.40 | |||
| 18/12/2025 | 15:20:27.377 | 1 | 232.30 | |
| 1 | 232.30 | |||
| 1 | 232.30 | |||
| 18/12/2025 | 15:19:19.832 | 1 | 232.15 | |
| 1 | 232.15 | |||
| 1 | 232.15 | |||
| 18/12/2025 | 15:18:08.297 | 11 | 232.20 | |
| 11 | 232.20 | |||
| 11 | 232.20 | |||
| 18/12/2025 | 15:15:43.882 | 24 | 232.15 | |
| 24 | 232.15 | |||
| 24 | 232.15 | |||
| 18/12/2025 | 15:14:31.802 | 8 | 232.05 | |
| 8 | 232.05 | |||
| 8 | 232.05 | |||
| 18/12/2025 | 15:12:33.567 | 20 | 231.85 | |
| 20 | 231.85 | |||
| 20 | 231.85 | |||
| 18/12/2025 | 15:12:12.032 | 1 | 231.90 | |
| 1 | 231.90 | |||
| 1 | 231.90 | |||
| 18/12/2025 | 15:11:48.323 | 107 | 231.95 | |
| 107 | 231.95 | |||
| 107 | 231.95 | |||
| 18/12/2025 | 15:11:44.905 | 200 | 231.95 | |
| 200 | 231.95 | |||
| 200 | 231.95 | |||
| 18/12/2025 | 15:11:06.654 | 5 | 231.95 | |
| 5 | 231.95 | |||
| 5 | 231.95 | |||
| 18/12/2025 | 15:11:06.370 | 1 | 231.95 | |
| 1 | 231.95 | |||
| 1 | 231.95 | |||
| 18/12/2025 | 15:10:47.646 | 1 | 232.00 | |
| 1 | 232.00 | |||
| 1 | 232.00 | |||
| 18/12/2025 | 15:10:41.022 | 5 | 231.95 | |
| 5 | 231.95 | |||
| 5 | 231.95 | |||
| 18/12/2025 | 15:10:14.939 | 5 | 231.80 | |
| 5 | 231.80 | |||
| 5 | 231.80 | |||
| 18/12/2025 | 15:09:27.723 | 1 | 231.95 | |
| 1 | 231.95 | |||
| 1 | 231.95 | |||
| 18/12/2025 | 15:09:02.568 | 10 | 231.95 | |
| 10 | 231.95 | |||
| 10 | 231.95 | |||
| 18/12/2025 | 15:08:32.061 | 85 | 231.90 | |
| 85 | 231.90 | |||
| 85 | 231.90 | |||
| 18/12/2025 | 15:07:33.666 | 100 | 231.95 | |
| 100 | 231.95 | |||
| 100 | 231.95 | |||
| 18/12/2025 | 15:07:31.813 | 3 | 231.95 | |
| 3 | 231.95 | |||
| 3 | 231.95 | |||
| 18/12/2025 | 15:06:50.111 | 50 | 231.75 | |
| 50 | 231.75 | |||
| 50 | 231.75 | |||
| 18/12/2025 | 15:04:47.248 | 1 | 232.05 | |
| 1 | 232.05 | |||
| 1 | 232.05 | |||
| 18/12/2025 | 15:04:43.976 | 15 | 231.95 | |
| 15 | 231.95 | |||
| 15 | 231.95 | |||
| 18/12/2025 | 15:03:42.958 | 4 | 231.95 | |
| 4 | 231.95 | |||
| 4 | 231.95 | |||
| 18/12/2025 | 15:01:06.544 | 1 | 231.80 | |
| 1 | 231.80 | |||
| 1 | 231.80 | |||
| 18/12/2025 | 15:00:38.358 | 9 | 231.80 | |
| 9 | 231.80 | |||
| 9 | 231.80 | |||
| 18/12/2025 | 14:59:26.390 | 65 | 231.75 | |
| 65 | 231.75 | |||
| 65 | 231.75 | |||
| 18/12/2025 | 14:55:37.762 | 1 | 232.05 | |
| 1 | 232.05 | |||
| 1 | 232.05 | |||
| 18/12/2025 | 14:54:00.529 | 1 | 231.85 | |
| 1 | 231.85 | |||
| 1 | 231.85 | |||
| 18/12/2025 | 14:52:41.858 | 150 | 231.95 | |
| 150 | 231.95 | |||
| 150 | 231.95 | |||
| 18/12/2025 | 14:50:57.562 | 1 | 231.85 | |
| 1 | 231.85 | |||
| 1 | 231.85 | |||
| 18/12/2025 | 14:50:55.162 | 123 | 231.85 | |
| 123 | 231.85 | |||
| 123 | 231.85 | |||
| 18/12/2025 | 14:48:13.447 | 9 | 232.30 | |
| 9 | 232.30 | |||
| 9 | 232.30 | |||
| 18/12/2025 | 14:48:09.508 | 1 | 232.30 | |
| 1 | 232.30 | |||
| 1 | 232.30 | |||
| 18/12/2025 | 14:47:40.461 | 5 | 232.30 | |
| 5 | 232.30 | |||
| 5 | 232.30 | |||
| 18/12/2025 | 14:46:45.084 | 1 | 232.15 | |
| 1 | 232.15 | |||
| 1 | 232.15 | |||
| 18/12/2025 | 14:45:35.424 | 15 | 232.15 | |
| 15 | 232.15 | |||
| 15 | 232.15 | |||
| 18/12/2025 | 14:44:51.313 | 1 | 232.30 | |
| 1 | 232.30 | |||
| 1 | 232.30 | |||
| 18/12/2025 | 14:42:57.834 | 6 | 232.35 | |
| 6 | 232.35 | |||
| 6 | 232.35 | |||
| 18/12/2025 | 14:42:56.669 | 3 | 232.30 | |
| 3 | 232.30 | |||
| 3 | 232.30 | |||
| 18/12/2025 | 14:42:44.857 | 20 | 232.10 | |
| 20 | 232.10 | |||
| 20 | 232.10 | |||
| 18/12/2025 | 14:42:27.366 | 1 | 232.25 | |
| 1 | 232.25 | |||
| 1 | 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
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: 1 543.00
Ask: 1 546.50
Turnover: 49 283 TEUR -
Nvidia Corp.
Bid: 149.72 / Ask: 149.78
Turnover: 29 392 TEUR -
Siemens Energy AG
Bid: 119.45 / Ask: 119.65
Turnover: 23 336 TEUR -
Micron Technology Inc.
Bid: 215.05 / Ask: 215.40
Turnover: 23 189 TEUR -
Tesla Inc.
Bid: 417.15 / Ask: 417.45
Turnover: 20 319 TEUR
Realtime Quotes
Last Update:
18/12/2025 @ 17:47:31
Last Update:
18/12/2025 @ 17:47:31