Tradegate Exchange

Apple Inc.

748

713

234.40

Date	Time	Volume	Order Volume	Price
05/11/2025	16:24:00.458	5		234.40
			5	234.40
			5	234.40
05/11/2025	16:23:21.552	107		234.40
			107	234.40
			107	234.40
05/11/2025	16:21:26.481	351		234.15
			351	234.15
			351	234.15
05/11/2025	16:19:34.343	2		234.30
			2	234.30
			2	234.30
05/11/2025	16:19:06.702	38		234.35
			38	234.35
			38	234.35
05/11/2025	16:18:46.162	30		234.10
			30	234.10
			30	234.10
05/11/2025	16:17:52.468	2		234.25
			2	234.25
			2	234.25
05/11/2025	16:17:14.615	1		234.15
			1	234.15
			1	234.15
05/11/2025	16:16:42.660	1		234.05
			1	234.05
			1	234.05
05/11/2025	16:16:14.427	5		233.95
			5	233.95
			5	233.95
05/11/2025	16:13:52.501	2		234.40
			2	234.40
			2	234.40
05/11/2025	16:11:50.038	1		234.60
			1	234.60
			1	234.60
05/11/2025	16:11:02.856	1		234.45
			1	234.45
			1	234.45
05/11/2025	16:10:32.479	5		234.55
			5	234.55
			5	234.55
05/11/2025	16:10:15.797	12		234.55
			12	234.55
			12	234.55
05/11/2025	16:09:12.059	1		234.40
			1	234.40
			1	234.40
05/11/2025	16:09:07.392	50		234.50
			50	234.50
			50	234.50
05/11/2025	16:07:44.495	15		234.60
			15	234.60
			15	234.60
05/11/2025	16:05:50.797	1		234.60
			1	234.60
			1	234.60
05/11/2025	16:05:19.497	1		234.45
			1	234.45
			1	234.45
05/11/2025	16:03:42.548	511		234.35
			511	234.35
			511	234.35
05/11/2025	16:02:04.043	30		234.45
			30	234.45
			30	234.45
05/11/2025	16:02:01.979	163		234.50
			13	234.50
			163	234.50
			150	234.50
05/11/2025	16:01:33.654	1 500		234.65
			1 500	234.65
			1 500	234.65
05/11/2025	16:00:22.676	2		234.40
			2	234.40
			2	234.40
05/11/2025	16:00:16.152	18		234.40
			18	234.40
			18	234.40
05/11/2025	16:00:03.878	1		234.65
			1	234.65
			1	234.65
05/11/2025	16:00:01.262	2		234.75
			2	234.75
			2	234.75
05/11/2025	15:59:36.482	46		234.35
			46	234.35
			46	234.35
05/11/2025	15:58:25.536	43		234.45
			43	234.45
			43	234.45
05/11/2025	15:57:10.258	15		234.55
			15	234.55
			15	234.55
05/11/2025	15:55:43.225	150		234.05
			150	234.05
			150	234.05
05/11/2025	15:55:24.229	580		233.85
			100	233.85
			480	233.85
			580	233.85
05/11/2025	15:53:35.147	1		233.45
			1	233.45
			1	233.45
05/11/2025	15:53:13.556	1		233.60
			1	233.60
			1	233.60
05/11/2025	15:52:45.953	102		233.80
			102	233.80
			102	233.80
05/11/2025	15:51:29.447	33		233.80
			33	233.80
			33	233.80
05/11/2025	15:51:17.866	51		233.85
			51	233.85
			51	233.85
05/11/2025	15:50:54.884	120		233.50
			120	233.50
			120	233.50
05/11/2025	15:50:35.254	18		233.50
			18	233.50
			18	233.50
05/11/2025	15:50:02.189	3		233.30
			3	233.30
			3	233.30
05/11/2025	15:49:38.273	2		233.35
			2	233.35
			2	233.35
05/11/2025	15:49:10.903	2		233.45
			2	233.45
			2	233.45
05/11/2025	15:48:30.117	100		233.45
			100	233.45
			100	233.45
05/11/2025	15:48:10.447	10		233.40
			10	233.40
			10	233.40
05/11/2025	15:45:53.539	300		233.50
			300	233.50
			300	233.50
05/11/2025	15:45:35.429	48		233.50
			48	233.50
			48	233.50
05/11/2025	15:40:23.269	19		233.05
			19	233.05
			19	233.05
05/11/2025	15:40:22.379	1		233.05
			1	233.05
			1	233.05
05/11/2025	15:39:27.441	15		233.15
			15	233.15
			15	233.15
05/11/2025	15:39:07.241	1		233.25
			1	233.25
			1	233.25
05/11/2025	15:38:11.704	10		233.20
			10	233.20
			10	233.20
05/11/2025	15:37:52.128	20		233.15
			20	233.15
			20	233.15
05/11/2025	15:37:33.444	3		233.00
			3	233.00
			3	233.00
05/11/2025	15:37:06.979	1		232.75
			1	232.75
			1	232.75
05/11/2025	15:36:49.327	470		232.60
			470	232.60
			470	232.60
05/11/2025	15:36:43.244	30		232.70
			30	232.70
			30	232.70
05/11/2025	15:36:29.946	7		232.65
			7	232.65
			7	232.65
05/11/2025	15:35:37.659	9		232.65
			9	232.65
			9	232.65
05/11/2025	15:35:37.076	9		232.65
			9	232.65
			9	232.65
05/11/2025	15:35:36.961	17		232.60
			17	232.60
			17	232.60
05/11/2025	15:35:29.383	1		232.50
			1	232.50
			1	232.50
05/11/2025	15:35:23.853	480		232.45
			480	232.45
			480	232.45
05/11/2025	15:34:32.622	150		233.50
			150	233.50
			150	233.50
05/11/2025	15:34:14.672	1 500		233.50
			1 500	233.50
			1 500	233.50
05/11/2025	15:33:53.890	35		233.00
			35	233.00
			35	233.00
05/11/2025	15:33:35.960	229		232.50
			229	232.50
			229	232.50
05/11/2025	15:33:32.638	500		232.80
			500	232.80
			500	232.80
05/11/2025	15:33:08.258	235		232.80
			235	232.80
			235	232.80
05/11/2025	15:33:02.721	6		232.85
			6	232.85
			6	232.85
05/11/2025	15:33:02.624	230		232.85
			50	232.85
			230	232.85
			180	232.85
05/11/2025	15:33:02.463	235		233.00
			200	233.00
			235	233.00
			10	233.00
			4	233.00
			21	233.00
05/11/2025	15:32:28.745	150		233.80
			150	233.80
			150	233.80
05/11/2025	15:32:23.897	676		233.70
			676	233.70
			676	233.70
05/11/2025	15:30:37.941	3		233.80
			3	233.80
			3	233.80
05/11/2025	15:30:18.043	3		233.90
			3	233.90
			3	233.90
05/11/2025	15:29:54.258	5		234.15
			5	234.15
			5	234.15
05/11/2025	15:29:15.271	1		233.65
			1	233.65
			1	233.65
05/11/2025	15:29:15.229	25		233.65
			25	233.65
			25	233.65
05/11/2025	15:29:01.331	1		234.00
			1	234.00
			1	234.00
05/11/2025	15:28:09.398	500		233.80
			500	233.80
			500	233.80
05/11/2025	15:28:08.918	241		233.80
			215	233.80
			241	233.80
			6	233.80
			20	233.80
05/11/2025	15:28:00.211	2		234.50
			2	234.50
			2	234.50
05/11/2025	15:27:42.128	2		234.35
			2	234.35
			2	234.35
05/11/2025	15:26:22.575	74		234.15
			74	234.15
			74	234.15
05/11/2025	15:26:22.481	3		234.15
			3	234.15
			3	234.15
05/11/2025	15:25:07.488	75		234.40
			50	234.40
			75	234.40
			25	234.40
05/11/2025	15:24:56.229	6		234.40
			6	234.40
			6	234.40
05/11/2025	15:22:57.900	21		234.60
			21	234.60
			21	234.60
05/11/2025	15:21:24.528	1		234.45
			1	234.45
			1	234.45
05/11/2025	15:21:24.435	5		234.45
			5	234.45
			5	234.45
05/11/2025	15:20:41.114	25		234.50
			25	234.50
			25	234.50
05/11/2025	15:19:37.465	15		234.40
			15	234.40
			15	234.40
05/11/2025	15:19:13.180	1		234.40
			1	234.40
			1	234.40
05/11/2025	15:18:06.084	21		234.55
			21	234.55
			21	234.55
05/11/2025	15:17:58.782	2		234.55
			2	234.55
			2	234.55
05/11/2025	15:15:58.579	1		234.55
			1	234.55
			1	234.55
05/11/2025	15:15:49.204	30		234.55
			30	234.55
			30	234.55
05/11/2025	15:15:48.814	10		234.55
			10	234.55
			10	234.55
05/11/2025	15:14:37.772	2		235.00
			2	235.00
			2	235.00
05/11/2025	15:13:42.751	435		234.85
			435	234.85
			435	234.85
05/11/2025	15:11:58.228	13		234.85
			13	234.85
			13	234.85
05/11/2025	15:11:39.760	1		235.00
			1	235.00
			1	235.00
05/11/2025	15:11:20.134	20		234.85
			20	234.85
			20	234.85
05/11/2025	15:10:31.988	200		234.85
			200	234.85
			200	234.85
05/11/2025	15:09:42.300	25		234.90
			25	234.90
			25	234.90
05/11/2025	15:09:15.905	15		235.10
			15	235.10
			15	235.10
05/11/2025	15:08:15.136	30		235.15
			30	235.15
			30	235.15
05/11/2025	15:05:26.791	2		235.10
			2	235.10
			2	235.10
05/11/2025	15:05:23.875	1		235.05
			1	235.05
			1	235.05
05/11/2025	15:04:28.618	42		235.35
			42	235.35
			42	235.35
05/11/2025	15:02:55.438	1		235.45
			1	235.45
			1	235.45
05/11/2025	15:02:47.276	8		235.45
			8	235.45
			8	235.45
05/11/2025	15:01:22.109	50		235.20
			45	235.20
			5	235.20
			50	235.20
05/11/2025	15:00:45.514	5		235.55
			5	235.55
			5	235.55
05/11/2025	14:58:14.961	16		235.30
			16	235.30
			16	235.30
05/11/2025	14:57:46.907	5		235.45
			5	235.45
			5	235.45
05/11/2025	14:57:34.661	5		235.30
			5	235.30
			5	235.30
05/11/2025	14:56:03.050	2		235.45
			2	235.45
			2	235.45
05/11/2025	14:55:49.554	28		235.45
			28	235.45
			28	235.45
05/11/2025	14:55:44.397	1		235.60
			1	235.60
			1	235.60
05/11/2025	14:55:30.681	15		235.50
			15	235.50
			15	235.50
05/11/2025	14:55:20.956	1		235.45
			1	235.45
			1	235.45
05/11/2025	14:54:53.332	10		235.40
			10	235.40
			10	235.40
05/11/2025	14:54:28.325	2		235.50
			2	235.50
			2	235.50
05/11/2025	14:52:38.460	1		235.45
			1	235.45
			1	235.45
05/11/2025	14:52:17.997	3		235.60
			3	235.60
			3	235.60
05/11/2025	14:52:16.585	10		235.50
			10	235.50
			10	235.50
05/11/2025	14:51:54.209	1		235.60
			1	235.60
			1	235.60
05/11/2025	14:51:21.008	190		235.50
			190	235.50
			190	235.50
05/11/2025	14:51:01.758	25		235.75
			25	235.75
			25	235.75
05/11/2025	14:50:59.693	100		235.75
			100	235.75
			100	235.75
05/11/2025	14:50:51.796	1		235.75
			1	235.75
			1	235.75
05/11/2025	14:50:47.017	5		235.75
			5	235.75
			5	235.75
05/11/2025	14:50:05.985	45		235.75
			45	235.75
			45	235.75
05/11/2025	14:49:52.132	50		235.50
			50	235.50
			50	235.50
05/11/2025	14:49:34.009	1		235.50
			1	235.50
			1	235.50
05/11/2025	14:49:06.230	1		235.70
			1	235.70
			1	235.70
05/11/2025	14:47:59.785	1		235.50
			1	235.50
			1	235.50
05/11/2025	14:47:42.589	5		235.45
			5	235.45
			5	235.45
05/11/2025	14:46:19.845	15		235.45
			15	235.45
			15	235.45
05/11/2025	14:45:48.234	25		235.35
			25	235.35
			25	235.35
05/11/2025	14:45:02.985	3		235.15
			3	235.15
			3	235.15
05/11/2025	14:44:49.200	1		235.30
			1	235.30
			1	235.30
05/11/2025	14:44:35.284	14		235.20
			14	235.20
			14	235.20
05/11/2025	14:43:38.489	79		235.45
			79	235.45
			79	235.45
05/11/2025	14:43:08.516	11		235.30
			11	235.30
			11	235.30
05/11/2025	14:42:57.366	300		235.30
			300	235.30
			300	235.30
05/11/2025	14:40:04.410	5		235.55
			5	235.55
			5	235.55
05/11/2025	14:39:52.636	1		235.55
			1	235.55
			1	235.55
05/11/2025	14:37:42.948	24		235.35
			24	235.35
			24	235.35
05/11/2025	14:36:04.031	10		235.35
			10	235.35
			10	235.35
05/11/2025	14:35:47.926	1		235.45
			1	235.45
			1	235.45
05/11/2025	14:35:15.463	110		235.30
			110	235.30
			110	235.30
05/11/2025	14:34:55.124	1		235.35
			1	235.35
			1	235.35
05/11/2025	14:34:42.743	27		235.55
			27	235.55
			27	235.55
05/11/2025	14:34:29.025	25		235.45
			25	235.45
			25	235.45
05/11/2025	14:34:12.136	10		235.75
			10	235.75
			10	235.75
05/11/2025	14:34:05.696	1		235.55
			1	235.55
			1	235.55
05/11/2025	14:33:24.255	4		235.65
			4	235.65
			4	235.65
05/11/2025	14:33:16.020	10		235.65
			10	235.65
			10	235.65
05/11/2025	14:33:07.583	4		235.65
			4	235.65
			4	235.65
05/11/2025	14:30:05.630	1		235.70
			1	235.70
			1	235.70
05/11/2025	14:28:23.065	1		235.45
			1	235.45
			1	235.45
05/11/2025	14:26:52.849	40		235.45
			40	235.45
			40	235.45
05/11/2025	14:26:01.458	3		235.45
			3	235.45
			3	235.45
05/11/2025	14:24:34.317	3		235.40
			3	235.40
			3	235.40
05/11/2025	14:24:31.600	1		235.55
			1	235.55
			1	235.55
05/11/2025	14:24:20.254	13		235.55
			13	235.55
			13	235.55
05/11/2025	14:24:01.410	1		235.55
			1	235.55
			1	235.55
05/11/2025	14:22:46.637	21		235.55
			21	235.55
			21	235.55
05/11/2025	14:20:00.754	6		235.50
			6	235.50
			6	235.50
05/11/2025	14:20:00.537	10		235.45
			10	235.45
			10	235.45
05/11/2025	14:19:47.883	1		235.65
			1	235.65
			1	235.65
05/11/2025	14:18:20.013	1		235.60
			1	235.60
			1	235.60
05/11/2025	14:18:05.022	94		235.45
			94	235.45
			94	235.45
05/11/2025	14:16:47.680	28		235.45
			28	235.45
			28	235.45
05/11/2025	14:15:47.704	15		235.40
			15	235.40
			15	235.40
05/11/2025	14:13:57.947	2		235.25
			2	235.25
			2	235.25
05/11/2025	14:13:38.903	30		235.15
			30	235.15
			30	235.15
05/11/2025	14:13:21.501	2		235.10
			2	235.10
			2	235.10
05/11/2025	14:11:59.584	3		235.05
			3	235.05
			3	235.05
05/11/2025	14:06:24.530	2		235.10
			2	235.10
			2	235.10
05/11/2025	14:05:53.722	1		235.10
			1	235.10
			1	235.10
05/11/2025	14:05:42.248	1		235.00
			1	235.00
			1	235.00
05/11/2025	14:05:29.226	400		235.00
			400	235.00
			400	235.00
05/11/2025	14:05:24.027	500		235.00
			400	235.00
			500	235.00
			100	235.00
05/11/2025	14:04:38.162	1		234.95
			1	234.95
			1	234.95
05/11/2025	14:04:33.776	1		234.95
			1	234.95
			1	234.95
05/11/2025	14:02:27.276	15		234.80
			15	234.80
			15	234.80
05/11/2025	14:02:13.156	1		234.75
			1	234.75
			1	234.75
05/11/2025	14:01:58.875	1		234.75
			1	234.75
			1	234.75
05/11/2025	13:59:55.096	5		234.75
			5	234.75
			5	234.75
05/11/2025	13:57:35.764	10		234.80
			10	234.80
			10	234.80
05/11/2025	13:56:18.604	1		234.75
			1	234.75
			1	234.75
05/11/2025	13:55:01.569	3		234.90
			3	234.90
			3	234.90
05/11/2025	13:53:48.411	10		234.80
			10	234.80
			10	234.80
05/11/2025	13:53:34.503	8		234.80
			8	234.80
			8	234.80
05/11/2025	13:53:03.191	1		234.90
			1	234.90
			1	234.90
05/11/2025	13:51:48.848	1		234.85
			1	234.85
			1	234.85
05/11/2025	13:50:45.213	40		234.85
			40	234.85
			40	234.85
05/11/2025	13:50:12.673	500		234.85
			500	234.85
			500	234.85
05/11/2025	13:47:44.962	6		235.00
			6	235.00
			6	235.00
05/11/2025	13:47:12.911	40		234.85
			40	234.85
			40	234.85
05/11/2025	13:44:10.823	1		234.95
			1	234.95
			1	234.95
05/11/2025	13:43:56.794	10		235.10
			10	235.10
			10	235.10
05/11/2025	13:40:01.324	1		235.05
			1	235.05
			1	235.05
05/11/2025	13:39:33.346	100		234.90
			100	234.90
			100	234.90
05/11/2025	13:39:02.165	1		234.90
			1	234.90
			1	234.90
05/11/2025	13:38:32.789	1		234.95
			1	234.95
			1	234.95
05/11/2025	13:38:09.135	22		235.00
			19	235.00
			22	235.00
			3	235.00
05/11/2025	13:37:11.689	1		234.90
			1	234.90
			1	234.90
05/11/2025	13:36:52.267	1		235.00
			1	235.00
			1	235.00
05/11/2025	13:33:54.725	76		234.85
			76	234.85
			76	234.85
05/11/2025	13:33:20.329	40		234.90
			40	234.90
			40	234.90
05/11/2025	13:31:53.370	10		234.85
			10	234.85
			10	234.85
05/11/2025	13:30:02.074	2		234.90
			2	234.90
			2	234.90
05/11/2025	13:28:47.913	20		235.05
			20	235.05
			20	235.05
05/11/2025	13:26:50.332	8		234.90
			8	234.90
			8	234.90
05/11/2025	13:24:39.451	4		234.95
			4	234.95
			4	234.95
05/11/2025	13:24:07.240	500		234.90
			500	234.90
			500	234.90
05/11/2025	13:23:41.377	3		234.95
			3	234.95
			3	234.95
05/11/2025	13:20:03.021	3		234.90
			3	234.90
			3	234.90
05/11/2025	13:19:54.772	1		235.05
			1	235.05
			1	235.05
05/11/2025	13:18:42.339	1		234.95
			1	234.95
			1	234.95
05/11/2025	13:16:58.825	1		235.00
			1	235.00
			1	235.00
05/11/2025	13:15:57.713	236		234.50
			236	234.50
			236	234.50
05/11/2025	13:15:57.676	10		234.50
			10	234.50
			10	234.50
05/11/2025	13:14:36.628	10		234.80
			10	234.80
			10	234.80
05/11/2025	13:13:03.177	3		234.80
			3	234.80
			3	234.80
05/11/2025	13:12:51.212	1		235.00
			1	235.00
			1	235.00
05/11/2025	13:11:27.027	1		235.00
			1	235.00
			1	235.00
05/11/2025	13:10:38.825	1		235.20
			1	235.20
			1	235.20
05/11/2025	13:10:14.133	50		235.00
			50	235.00
			50	235.00
05/11/2025	13:10:08.033	30		235.00
			30	235.00
			30	235.00
05/11/2025	13:10:00.763	8		235.20
			8	235.20
			8	235.20
05/11/2025	13:09:45.916	25		235.00
			25	235.00
			25	235.00
05/11/2025	13:09:26.190	250		234.95
			250	234.95
			250	234.95
05/11/2025	13:09:04.215	1		235.00
			1	235.00
			1	235.00
05/11/2025	13:08:31.193	2		235.20
			2	235.20
			2	235.20
05/11/2025	13:07:34.379	1		235.20
			1	235.20
			1	235.20
05/11/2025	13:06:49.463	12		234.90
			12	234.90
			12	234.90
05/11/2025	13:05:23.417	18		235.00
			18	235.00
			18	235.00
05/11/2025	13:05:10.331	130		235.00
			130	235.00
			130	235.00
05/11/2025	13:05:06.492	60		235.00
			10	235.00
			60	235.00
			50	235.00
05/11/2025	13:04:16.662	1		234.95
			1	234.95
			1	234.95
05/11/2025	13:01:59.881	4		234.95
			4	234.95
			4	234.95
05/11/2025	12:59:53.615	1		234.85
			1	234.85
			1	234.85
05/11/2025	12:59:19.061	1		234.75
			1	234.75
			1	234.75
05/11/2025	12:58:20.971	1		234.80
			1	234.80
			1	234.80
05/11/2025	12:58:18.300	30		234.65
			30	234.65
			30	234.65
05/11/2025	12:57:52.703	3		234.65
			3	234.65
			3	234.65
05/11/2025	12:55:11.441	1		234.65
			1	234.65
			1	234.65
05/11/2025	12:54:43.966	1		234.65
			1	234.65
			1	234.65
05/11/2025	12:53:58.073	51		234.65
			51	234.65
			51	234.65
05/11/2025	12:53:00.398	60		234.65
			60	234.65
			60	234.65
05/11/2025	12:51:54.942	30		234.65
			30	234.65
			30	234.65
05/11/2025	12:50:56.057	1		234.65
			1	234.65
			1	234.65
05/11/2025	12:50:43.387	9		234.65
			9	234.65
			9	234.65
05/11/2025	12:50:40.447	7		234.65
			7	234.65
			7	234.65
05/11/2025	12:49:41.303	20		234.60
			20	234.60
			20	234.60
05/11/2025	12:49:41.154	13		234.60
			13	234.60
			13	234.60
05/11/2025	12:49:02.208	20		234.60
			20	234.60
			20	234.60
05/11/2025	12:46:44.991	1		234.80
			1	234.80
			1	234.80
05/11/2025	12:46:37.387	1		234.65
			1	234.65
			1	234.65
05/11/2025	12:44:12.077	5		234.55
			5	234.55
			5	234.55
05/11/2025	12:40:47.114	3		234.65
			3	234.65
			3	234.65
05/11/2025	12:39:32.848	100		234.35
			100	234.35
			100	234.35
05/11/2025	12:37:52.684	10		234.50
			10	234.50
			10	234.50
05/11/2025	12:37:09.591	2		234.65
			2	234.65
			2	234.65
05/11/2025	12:34:45.184	120		234.40
			120	234.40
			120	234.40
05/11/2025	12:34:23.424	167		234.55
			167	234.55
			167	234.55
05/11/2025	12:34:21.160	1		234.40
			1	234.40
			1	234.40
05/11/2025	12:33:57.064	85		234.40
			10	234.40
			75	234.40
			85	234.40
05/11/2025	12:32:51.925	500		234.55
			500	234.55
			500	234.55
05/11/2025	12:32:42.776	50		234.40
			50	234.40
			50	234.40
05/11/2025	12:32:25.194	5		234.40
			5	234.40
			5	234.40
05/11/2025	12:31:17.921	5		234.45
			5	234.45
			5	234.45
05/11/2025	12:31:15.304	12		234.45
			12	234.45
			12	234.45
05/11/2025	12:30:36.029	5		234.35
			5	234.35
			5	234.35
05/11/2025	12:29:02.953	1		234.50
			1	234.50
			1	234.50
05/11/2025	12:26:33.575	20		234.40
			20	234.40
			20	234.40
05/11/2025	12:26:32.626	40		234.65
			40	234.65
			40	234.65
05/11/2025	12:26:08.739	4		234.40
			4	234.40
			4	234.40
05/11/2025	12:24:38.614	5		234.65
			5	234.65
			5	234.65
05/11/2025	12:23:52.760	1		234.65
			1	234.65
			1	234.65
05/11/2025	12:23:23.682	2		234.40
			2	234.40
			2	234.40
05/11/2025	12:23:23.380	130		234.40
			130	234.40
			130	234.40
05/11/2025	12:20:25.181	14		234.65
			14	234.65
			14	234.65
05/11/2025	12:19:32.284	5		234.45
			5	234.45
			5	234.45
05/11/2025	12:19:19.975	1		234.65
			1	234.65
			1	234.65
05/11/2025	12:19:12.355	40		234.50
			40	234.50
			40	234.50
05/11/2025	12:18:59.242	1		234.50
			1	234.50
			1	234.50
05/11/2025	12:17:39.289	64		234.65
			64	234.65
			64	234.65
05/11/2025	12:16:58.490	19		234.60
			19	234.60
			19	234.60
05/11/2025	12:16:30.037	1		234.45
			1	234.45
			1	234.45
05/11/2025	12:15:41.597	20		234.50
			20	234.50
			20	234.50
05/11/2025	12:15:35.893	8		234.50
			8	234.50
			8	234.50
05/11/2025	12:14:02.463	51		234.55
			51	234.55
			51	234.55
05/11/2025	12:13:41.602	5		234.45
			5	234.45
			5	234.45
05/11/2025	12:12:53.009	100		234.50
			100	234.50
			100	234.50
05/11/2025	12:12:07.697	10		234.45
			10	234.45
			10	234.45
05/11/2025	12:11:45.046	10		234.45
			10	234.45
			10	234.45
05/11/2025	12:10:38.158	43		234.30
			43	234.30
			43	234.30
05/11/2025	12:10:24.004	3		234.20
			3	234.20
			3	234.20
05/11/2025	12:10:15.018	3		234.20
			3	234.20
			3	234.20
05/11/2025	12:09:09.428	10		234.15
			10	234.15
			10	234.15
05/11/2025	12:08:20.697	135		234.30
			135	234.30
			135	234.30
05/11/2025	12:06:38.984	36		234.15
			36	234.15
			36	234.15
05/11/2025	12:05:30.014	1		234.30
			1	234.30
			1	234.30
05/11/2025	12:05:02.211	1		234.10
			1	234.10
			1	234.10
05/11/2025	11:59:46.080	20		234.15
			20	234.15
			20	234.15
05/11/2025	11:58:02.136	80		234.00
			80	234.00
			80	234.00
05/11/2025	11:56:06.145	11		234.00
			11	234.00
			11	234.00
05/11/2025	11:55:35.616	10		234.25
			10	234.25
			10	234.25
05/11/2025	11:55:30.236	190		234.05
			190	234.05
			190	234.05
05/11/2025	11:55:04.509	10		234.10
			10	234.10
			10	234.10
05/11/2025	11:54:20.699	212		234.25
			212	234.25
			212	234.25
05/11/2025	11:53:51.452	10		234.25
			10	234.25
			10	234.25
05/11/2025	11:53:46.763	1		234.25
			1	234.25
			1	234.25
05/11/2025	11:53:03.951	10		234.25
			10	234.25
			10	234.25
05/11/2025	11:52:55.334	150		234.30
			150	234.30
			150	234.30
05/11/2025	11:52:50.293	10		234.50
			10	234.50
			10	234.50
05/11/2025	11:52:34.841	5		234.30
			5	234.30
			5	234.30
05/11/2025	11:52:26.076	4		234.25
			4	234.25
			4	234.25
05/11/2025	11:52:15.796	50		234.30
			50	234.30
			50	234.30
05/11/2025	11:51:51.815	9		234.55
			9	234.55
			9	234.55
05/11/2025	11:51:48.181	25		234.35
			15	234.35
			25	234.35
			10	234.35
05/11/2025	11:50:58.356	1		234.55
			1	234.55
			1	234.55

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

Novo-Nordisk AS

Bid: 40.84 / Ask: 40.865
Volume: 594 372
-2.68%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
05/11/2025 @ 16:25:21

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice