Apple Inc.
- Information
- Last
- Buy
- Sell
338
309
203.55
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 19/09/2025 | 12:11:04.160 | 10 | 203.55 | |
| 10 | 203.55 | |||
| 10 | 203.55 | |||
| 19/09/2025 | 12:10:51.129 | 52 | 203.55 | |
| 52 | 203.55 | |||
| 52 | 203.55 | |||
| 19/09/2025 | 12:09:33.846 | 300 | 203.55 | |
| 300 | 203.55 | |||
| 300 | 203.55 | |||
| 19/09/2025 | 12:09:09.012 | 3 | 203.55 | |
| 3 | 203.55 | |||
| 3 | 203.55 | |||
| 19/09/2025 | 12:08:50.991 | 1 | 203.65 | |
| 1 | 203.65 | |||
| 1 | 203.65 | |||
| 19/09/2025 | 12:06:31.281 | 1 | 203.75 | |
| 1 | 203.75 | |||
| 1 | 203.75 | |||
| 19/09/2025 | 12:05:07.852 | 2 | 203.60 | |
| 2 | 203.60 | |||
| 2 | 203.60 | |||
| 19/09/2025 | 12:04:46.009 | 1 | 203.70 | |
| 1 | 203.70 | |||
| 1 | 203.70 | |||
| 19/09/2025 | 12:04:29.177 | 1 | 203.70 | |
| 1 | 203.70 | |||
| 1 | 203.70 | |||
| 19/09/2025 | 12:04:12.177 | 7 | 203.55 | |
| 7 | 203.55 | |||
| 7 | 203.55 | |||
| 19/09/2025 | 12:02:18.436 | 1 | 203.55 | |
| 1 | 203.55 | |||
| 1 | 203.55 | |||
| 19/09/2025 | 12:01:43.629 | 10 | 203.70 | |
| 10 | 203.70 | |||
| 10 | 203.70 | |||
| 19/09/2025 | 11:58:47.950 | 25 | 203.95 | |
| 25 | 203.95 | |||
| 25 | 203.95 | |||
| 19/09/2025 | 11:57:58.629 | 4 | 203.85 | |
| 4 | 203.85 | |||
| 4 | 203.85 | |||
| 19/09/2025 | 11:57:10.221 | 2 | 203.85 | |
| 2 | 203.85 | |||
| 2 | 203.85 | |||
| 19/09/2025 | 11:56:44.416 | 75 | 203.95 | |
| 75 | 203.95 | |||
| 75 | 203.95 | |||
| 19/09/2025 | 11:56:21.141 | 40 | 203.85 | |
| 40 | 203.85 | |||
| 40 | 203.85 | |||
| 19/09/2025 | 11:55:16.846 | 150 | 203.80 | |
| 150 | 203.80 | |||
| 150 | 203.80 | |||
| 19/09/2025 | 11:55:07.617 | 1 | 203.80 | |
| 1 | 203.80 | |||
| 1 | 203.80 | |||
| 19/09/2025 | 11:53:54.016 | 1 | 203.85 | |
| 1 | 203.85 | |||
| 1 | 203.85 | |||
| 19/09/2025 | 11:52:30.260 | 4 | 203.80 | |
| 4 | 203.80 | |||
| 4 | 203.80 | |||
| 19/09/2025 | 11:52:14.712 | 4 | 203.95 | |
| 4 | 203.95 | |||
| 4 | 203.95 | |||
| 19/09/2025 | 11:51:26.917 | 28 | 203.85 | |
| 28 | 203.85 | |||
| 28 | 203.85 | |||
| 19/09/2025 | 11:51:18.050 | 3 | 203.90 | |
| 3 | 203.90 | |||
| 3 | 203.90 | |||
| 19/09/2025 | 11:51:16.474 | 1 | 204.10 | |
| 1 | 204.10 | |||
| 1 | 204.10 | |||
| 19/09/2025 | 11:48:48.541 | 1 | 203.70 | |
| 1 | 203.70 | |||
| 1 | 203.70 | |||
| 19/09/2025 | 11:47:59.858 | 64 | 203.75 | |
| 64 | 203.75 | |||
| 64 | 203.75 | |||
| 19/09/2025 | 11:47:34.075 | 4 | 203.65 | |
| 4 | 203.65 | |||
| 4 | 203.65 | |||
| 19/09/2025 | 11:47:13.194 | 10 | 203.65 | |
| 10 | 203.65 | |||
| 10 | 203.65 | |||
| 19/09/2025 | 11:47:10.953 | 18 | 203.65 | |
| 18 | 203.65 | |||
| 18 | 203.65 | |||
| 19/09/2025 | 11:46:57.048 | 50 | 203.75 | |
| 50 | 203.75 | |||
| 50 | 203.75 | |||
| 19/09/2025 | 11:45:59.902 | 13 | 203.60 | |
| 13 | 203.60 | |||
| 13 | 203.60 | |||
| 19/09/2025 | 11:44:04.869 | 29 | 203.65 | |
| 29 | 203.65 | |||
| 29 | 203.65 | |||
| 19/09/2025 | 11:43:23.149 | 500 | 203.75 | |
| 500 | 203.75 | |||
| 500 | 203.75 | |||
| 19/09/2025 | 11:41:07.614 | 1 | 203.85 | |
| 1 | 203.85 | |||
| 1 | 203.85 | |||
| 19/09/2025 | 11:40:55.336 | 1 | 203.70 | |
| 1 | 203.70 | |||
| 1 | 203.70 | |||
| 19/09/2025 | 11:40:52.223 | 1 | 203.80 | |
| 1 | 203.80 | |||
| 1 | 203.80 | |||
| 19/09/2025 | 11:40:43.795 | 11 | 203.70 | |
| 11 | 203.70 | |||
| 11 | 203.70 | |||
| 19/09/2025 | 11:40:30.480 | 8 | 203.80 | |
| 8 | 203.80 | |||
| 8 | 203.80 | |||
| 19/09/2025 | 11:40:26.565 | 3 | 203.70 | |
| 3 | 203.70 | |||
| 3 | 203.70 | |||
| 19/09/2025 | 11:40:06.039 | 1 | 203.80 | |
| 1 | 203.80 | |||
| 1 | 203.80 | |||
| 19/09/2025 | 11:40:05.468 | 6 | 203.70 | |
| 6 | 203.70 | |||
| 6 | 203.70 | |||
| 19/09/2025 | 11:39:51.515 | 150 | 203.80 | |
| 150 | 203.80 | |||
| 150 | 203.80 | |||
| 19/09/2025 | 11:39:51.333 | 36 | 203.70 | |
| 36 | 203.70 | |||
| 36 | 203.70 | |||
| 19/09/2025 | 11:39:21.999 | 241 | 203.85 | |
| 50 | 203.85 | |||
| 191 | 203.85 | |||
| 241 | 203.85 | |||
| 19/09/2025 | 11:38:27.948 | 300 | 203.75 | |
| 300 | 203.75 | |||
| 300 | 203.75 | |||
| 19/09/2025 | 11:37:29.496 | 250 | 203.70 | |
| 250 | 203.70 | |||
| 250 | 203.70 | |||
| 19/09/2025 | 11:36:55.757 | 1 | 203.70 | |
| 1 | 203.70 | |||
| 1 | 203.70 | |||
| 19/09/2025 | 11:36:35.434 | 1 | 203.75 | |
| 1 | 203.75 | |||
| 1 | 203.75 | |||
| 19/09/2025 | 11:32:32.865 | 5 | 203.70 | |
| 5 | 203.70 | |||
| 5 | 203.70 | |||
| 19/09/2025 | 11:31:50.792 | 2 | 203.75 | |
| 2 | 203.75 | |||
| 2 | 203.75 | |||
| 19/09/2025 | 11:30:39.025 | 20 | 203.70 | |
| 20 | 203.70 | |||
| 20 | 203.70 | |||
| 19/09/2025 | 11:30:12.432 | 64 | 203.80 | |
| 64 | 203.80 | |||
| 64 | 203.80 | |||
| 19/09/2025 | 11:29:21.977 | 1 | 203.80 | |
| 1 | 203.80 | |||
| 1 | 203.80 | |||
| 19/09/2025 | 11:29:16.443 | 1 | 203.80 | |
| 1 | 203.80 | |||
| 1 | 203.80 | |||
| 19/09/2025 | 11:28:56.621 | 5 | 203.65 | |
| 5 | 203.65 | |||
| 5 | 203.65 | |||
| 19/09/2025 | 11:28:50.685 | 1 | 203.75 | |
| 1 | 203.75 | |||
| 1 | 203.75 | |||
| 19/09/2025 | 11:28:07.224 | 1 | 203.65 | |
| 1 | 203.65 | |||
| 1 | 203.65 | |||
| 19/09/2025 | 11:27:44.477 | 1 | 203.60 | |
| 1 | 203.60 | |||
| 1 | 203.60 | |||
| 19/09/2025 | 11:27:06.285 | 3 | 203.70 | |
| 3 | 203.70 | |||
| 3 | 203.70 | |||
| 19/09/2025 | 11:26:42.046 | 200 | 203.70 | |
| 200 | 203.70 | |||
| 100 | 203.70 | |||
| 100 | 203.70 | |||
| 19/09/2025 | 11:25:58.790 | 4 | 203.85 | |
| 4 | 203.85 | |||
| 4 | 203.85 | |||
| 19/09/2025 | 11:25:42.351 | 85 | 203.85 | |
| 80 | 203.85 | |||
| 85 | 203.85 | |||
| 5 | 203.85 | |||
| 19/09/2025 | 11:25:31.176 | 500 | 203.85 | |
| 500 | 203.85 | |||
| 500 | 203.85 | |||
| 19/09/2025 | 11:24:55.634 | 23 | 203.75 | |
| 23 | 203.75 | |||
| 23 | 203.75 | |||
| 19/09/2025 | 11:24:54.653 | 19 | 203.90 | |
| 19 | 203.90 | |||
| 19 | 203.90 | |||
| 19/09/2025 | 11:23:39.588 | 100 | 203.90 | |
| 100 | 203.90 | |||
| 100 | 203.90 | |||
| 19/09/2025 | 11:22:36.262 | 6 | 203.75 | |
| 6 | 203.75 | |||
| 6 | 203.75 | |||
| 19/09/2025 | 11:22:26.298 | 1 | 203.90 | |
| 1 | 203.90 | |||
| 1 | 203.90 | |||
| 19/09/2025 | 11:21:00.286 | 9 | 203.75 | |
| 9 | 203.75 | |||
| 9 | 203.75 | |||
| 19/09/2025 | 11:20:54.442 | 32 | 203.75 | |
| 32 | 203.75 | |||
| 32 | 203.75 | |||
| 19/09/2025 | 11:20:27.030 | 20 | 203.95 | |
| 20 | 203.95 | |||
| 20 | 203.95 | |||
| 19/09/2025 | 11:19:08.137 | 2 | 203.85 | |
| 2 | 203.85 | |||
| 2 | 203.85 | |||
| 19/09/2025 | 11:19:03.608 | 1 | 203.90 | |
| 1 | 203.90 | |||
| 1 | 203.90 | |||
| 19/09/2025 | 11:18:09.913 | 10 | 203.80 | |
| 10 | 203.80 | |||
| 10 | 203.80 | |||
| 19/09/2025 | 11:17:52.656 | 2 | 203.65 | |
| 2 | 203.65 | |||
| 2 | 203.65 | |||
| 19/09/2025 | 11:17:46.517 | 23 | 203.90 | |
| 23 | 203.90 | |||
| 23 | 203.90 | |||
| 19/09/2025 | 11:17:44.907 | 1 | 203.90 | |
| 1 | 203.90 | |||
| 1 | 203.90 | |||
| 19/09/2025 | 11:17:07.361 | 2 | 203.70 | |
| 2 | 203.70 | |||
| 2 | 203.70 | |||
| 19/09/2025 | 11:16:52.221 | 250 | 203.95 | |
| 250 | 203.95 | |||
| 250 | 203.95 | |||
| 19/09/2025 | 11:15:40.591 | 82 | 204.05 | |
| 82 | 204.05 | |||
| 82 | 204.05 | |||
| 19/09/2025 | 11:15:00.066 | 1 | 204.05 | |
| 1 | 204.05 | |||
| 1 | 204.05 | |||
| 19/09/2025 | 11:12:43.858 | 5 | 204.10 | |
| 5 | 204.10 | |||
| 5 | 204.10 | |||
| 19/09/2025 | 11:12:39.788 | 528 | 204.05 | |
| 478 | 204.05 | |||
| 500 | 204.05 | |||
| 50 | 204.05 | |||
| 28 | 204.05 | |||
| 19/09/2025 | 11:12:05.444 | 500 | 204.00 | |
| 500 | 204.00 | |||
| 500 | 204.00 | |||
| 19/09/2025 | 11:11:05.156 | 1 | 203.85 | |
| 1 | 203.85 | |||
| 1 | 203.85 | |||
| 19/09/2025 | 11:10:49.159 | 8 | 203.85 | |
| 8 | 203.85 | |||
| 8 | 203.85 | |||
| 19/09/2025 | 11:10:13.135 | 1 | 203.80 | |
| 1 | 203.80 | |||
| 1 | 203.80 | |||
| 19/09/2025 | 11:10:12.719 | 1 | 203.80 | |
| 1 | 203.80 | |||
| 1 | 203.80 | |||
| 19/09/2025 | 11:10:09.510 | 7 | 203.65 | |
| 7 | 203.65 | |||
| 7 | 203.65 | |||
| 19/09/2025 | 11:09:50.898 | 1 | 203.80 | |
| 1 | 203.80 | |||
| 1 | 203.80 | |||
| 19/09/2025 | 11:09:11.607 | 1 | 203.80 | |
| 1 | 203.80 | |||
| 1 | 203.80 | |||
| 19/09/2025 | 11:08:24.182 | 1 000 | 203.50 | |
| 1 000 | 203.50 | |||
| 1 000 | 203.50 | |||
| 19/09/2025 | 11:08:19.030 | 61 | 203.55 | |
| 46 | 203.55 | |||
| 61 | 203.55 | |||
| 15 | 203.55 | |||
| 19/09/2025 | 11:07:51.893 | 500 | 203.50 | |
| 15 | 203.50 | |||
| 35 | 203.50 | |||
| 450 | 203.50 | |||
| 500 | 203.50 | |||
| 19/09/2025 | 11:07:24.608 | 4 | 203.50 | |
| 4 | 203.50 | |||
| 4 | 203.50 | |||
| 19/09/2025 | 11:07:22.747 | 50 | 203.40 | |
| 50 | 203.40 | |||
| 50 | 203.40 | |||
| 19/09/2025 | 11:06:37.321 | 500 | 203.50 | |
| 500 | 203.50 | |||
| 500 | 203.50 | |||
| 19/09/2025 | 11:06:31.133 | 1 | 203.30 | |
| 1 | 203.30 | |||
| 1 | 203.30 | |||
| 19/09/2025 | 11:05:52.249 | 150 | 203.30 | |
| 150 | 203.30 | |||
| 150 | 203.30 | |||
| 19/09/2025 | 11:05:22.486 | 30 | 203.15 | |
| 30 | 203.15 | |||
| 30 | 203.15 | |||
| 19/09/2025 | 11:02:21.183 | 7 | 203.50 | |
| 7 | 203.50 | |||
| 7 | 203.50 | |||
| 19/09/2025 | 11:01:46.824 | 5 | 203.20 | |
| 5 | 203.20 | |||
| 5 | 203.20 | |||
| 19/09/2025 | 11:01:45.137 | 275 | 203.00 | |
| 135 | 203.00 | |||
| 115 | 203.00 | |||
| 275 | 203.00 | |||
| 25 | 203.00 | |||
| 19/09/2025 | 11:01:34.823 | 485 | 203.00 | |
| 5 | 203.00 | |||
| 405 | 203.00 | |||
| 485 | 203.00 | |||
| 25 | 203.00 | |||
| 50 | 203.00 | |||
| 19/09/2025 | 11:01:34.693 | 10 | 202.90 | |
| 10 | 202.90 | |||
| 10 | 202.90 | |||
| 19/09/2025 | 10:57:41.717 | 4 | 202.70 | |
| 4 | 202.70 | |||
| 4 | 202.70 | |||
| 19/09/2025 | 10:57:41.570 | 1 | 202.85 | |
| 1 | 202.85 | |||
| 1 | 202.85 | |||
| 19/09/2025 | 10:57:29.497 | 3 | 202.75 | |
| 3 | 202.75 | |||
| 3 | 202.75 | |||
| 19/09/2025 | 10:57:11.180 | 1 | 202.80 | |
| 1 | 202.80 | |||
| 1 | 202.80 | |||
| 19/09/2025 | 10:55:29.886 | 5 | 202.65 | |
| 5 | 202.65 | |||
| 5 | 202.65 | |||
| 19/09/2025 | 10:55:16.910 | 15 | 202.65 | |
| 15 | 202.65 | |||
| 15 | 202.65 | |||
| 19/09/2025 | 10:54:37.891 | 15 | 202.75 | |
| 15 | 202.75 | |||
| 15 | 202.75 | |||
| 19/09/2025 | 10:53:50.148 | 15 | 202.70 | |
| 15 | 202.70 | |||
| 15 | 202.70 | |||
| 19/09/2025 | 10:53:46.247 | 1 | 202.80 | |
| 1 | 202.80 | |||
| 1 | 202.80 | |||
| 19/09/2025 | 10:52:28.064 | 1 | 202.85 | |
| 1 | 202.85 | |||
| 1 | 202.85 | |||
| 19/09/2025 | 10:52:17.900 | 1 | 202.80 | |
| 1 | 202.80 | |||
| 1 | 202.80 | |||
| 19/09/2025 | 10:52:16.534 | 15 | 202.80 | |
| 15 | 202.80 | |||
| 15 | 202.80 | |||
| 19/09/2025 | 10:51:21.405 | 2 | 202.80 | |
| 2 | 202.80 | |||
| 2 | 202.80 | |||
| 19/09/2025 | 10:51:01.781 | 1 | 202.85 | |
| 1 | 202.85 | |||
| 1 | 202.85 | |||
| 19/09/2025 | 10:50:51.013 | 1 | 202.80 | |
| 1 | 202.80 | |||
| 1 | 202.80 | |||
| 19/09/2025 | 10:49:26.034 | 25 | 202.80 | |
| 25 | 202.80 | |||
| 25 | 202.80 | |||
| 19/09/2025 | 10:48:21.022 | 4 | 202.85 | |
| 4 | 202.85 | |||
| 4 | 202.85 | |||
| 19/09/2025 | 10:47:44.136 | 2 | 202.80 | |
| 2 | 202.80 | |||
| 2 | 202.80 | |||
| 19/09/2025 | 10:46:02.913 | 3 | 202.80 | |
| 3 | 202.80 | |||
| 3 | 202.80 | |||
| 19/09/2025 | 10:45:31.823 | 1 | 202.90 | |
| 1 | 202.90 | |||
| 1 | 202.90 | |||
| 19/09/2025 | 10:45:25.742 | 10 | 202.90 | |
| 10 | 202.90 | |||
| 10 | 202.90 | |||
| 19/09/2025 | 10:45:25.113 | 50 | 202.90 | |
| 50 | 202.90 | |||
| 50 | 202.90 | |||
| 19/09/2025 | 10:45:14.527 | 116 | 202.80 | |
| 116 | 202.80 | |||
| 116 | 202.80 | |||
| 19/09/2025 | 10:44:42.713 | 1 | 202.90 | |
| 1 | 202.90 | |||
| 1 | 202.90 | |||
| 19/09/2025 | 10:44:01.841 | 1 | 202.80 | |
| 1 | 202.80 | |||
| 1 | 202.80 | |||
| 19/09/2025 | 10:42:46.755 | 1 | 202.90 | |
| 1 | 202.90 | |||
| 1 | 202.90 | |||
| 19/09/2025 | 10:42:34.014 | 5 | 202.90 | |
| 5 | 202.90 | |||
| 5 | 202.90 | |||
| 19/09/2025 | 10:42:28.152 | 1 | 202.90 | |
| 1 | 202.90 | |||
| 1 | 202.90 | |||
| 19/09/2025 | 10:38:17.078 | 10 | 202.80 | |
| 10 | 202.80 | |||
| 10 | 202.80 | |||
| 19/09/2025 | 10:37:17.456 | 2 | 202.80 | |
| 2 | 202.80 | |||
| 2 | 202.80 | |||
| 19/09/2025 | 10:36:35.251 | 8 | 202.80 | |
| 8 | 202.80 | |||
| 8 | 202.80 | |||
| 19/09/2025 | 10:34:24.223 | 1 | 202.80 | |
| 1 | 202.80 | |||
| 1 | 202.80 | |||
| 19/09/2025 | 10:32:13.102 | 100 | 202.85 | |
| 100 | 202.85 | |||
| 100 | 202.85 | |||
| 19/09/2025 | 10:31:19.641 | 1 | 202.90 | |
| 1 | 202.90 | |||
| 1 | 202.90 | |||
| 19/09/2025 | 10:29:36.038 | 18 | 202.85 | |
| 18 | 202.85 | |||
| 18 | 202.85 | |||
| 19/09/2025 | 10:29:18.934 | 25 | 202.85 | |
| 25 | 202.85 | |||
| 25 | 202.85 | |||
| 19/09/2025 | 10:28:49.707 | 3 | 202.85 | |
| 3 | 202.85 | |||
| 3 | 202.85 | |||
| 19/09/2025 | 10:28:26.765 | 2 | 202.90 | |
| 2 | 202.90 | |||
| 2 | 202.90 | |||
| 19/09/2025 | 10:27:35.046 | 1 | 202.95 | |
| 1 | 202.95 | |||
| 1 | 202.95 | |||
| 19/09/2025 | 10:27:24.475 | 1 | 202.90 | |
| 1 | 202.90 | |||
| 1 | 202.90 | |||
| 19/09/2025 | 10:26:15.077 | 40 | 202.95 | |
| 40 | 202.95 | |||
| 40 | 202.95 | |||
| 19/09/2025 | 10:25:01.773 | 12 | 202.95 | |
| 12 | 202.95 | |||
| 12 | 202.95 | |||
| 19/09/2025 | 10:24:29.423 | 491 | 202.95 | |
| 1 | 202.95 | |||
| 490 | 202.95 | |||
| 491 | 202.95 | |||
| 19/09/2025 | 10:23:29.932 | 500 | 202.90 | |
| 500 | 202.90 | |||
| 500 | 202.90 | |||
| 19/09/2025 | 10:23:27.973 | 1 | 202.90 | |
| 1 | 202.90 | |||
| 1 | 202.90 | |||
| 19/09/2025 | 10:22:57.597 | 1 | 202.90 | |
| 1 | 202.90 | |||
| 1 | 202.90 | |||
| 19/09/2025 | 10:22:23.686 | 2 | 202.70 | |
| 2 | 202.70 | |||
| 2 | 202.70 | |||
| 19/09/2025 | 10:20:39.704 | 1 | 202.90 | |
| 1 | 202.90 | |||
| 1 | 202.90 | |||
| 19/09/2025 | 10:19:16.230 | 3 | 202.65 | |
| 3 | 202.65 | |||
| 3 | 202.65 | |||
| 19/09/2025 | 10:18:40.206 | 1 | 202.80 | |
| 1 | 202.80 | |||
| 1 | 202.80 | |||
| 19/09/2025 | 10:17:24.822 | 2 | 202.65 | |
| 2 | 202.65 | |||
| 2 | 202.65 | |||
| 19/09/2025 | 10:17:13.368 | 46 | 202.65 | |
| 46 | 202.65 | |||
| 46 | 202.65 | |||
| 19/09/2025 | 10:17:06.815 | 1 | 202.70 | |
| 1 | 202.70 | |||
| 1 | 202.70 | |||
| 19/09/2025 | 10:16:45.188 | 1 | 202.65 | |
| 1 | 202.65 | |||
| 1 | 202.65 | |||
| 19/09/2025 | 10:15:57.052 | 2 | 202.55 | |
| 2 | 202.55 | |||
| 2 | 202.55 | |||
| 19/09/2025 | 10:15:56.531 | 121 | 202.70 | |
| 121 | 202.70 | |||
| 121 | 202.70 | |||
| 19/09/2025 | 10:15:45.124 | 1 | 202.65 | |
| 1 | 202.65 | |||
| 1 | 202.65 | |||
| 19/09/2025 | 10:15:28.405 | 130 | 202.60 | |
| 130 | 202.60 | |||
| 130 | 202.60 | |||
| 19/09/2025 | 10:12:14.617 | 1 | 202.75 | |
| 1 | 202.75 | |||
| 1 | 202.75 | |||
| 19/09/2025 | 10:11:50.363 | 1 | 202.55 | |
| 1 | 202.55 | |||
| 1 | 202.55 | |||
| 19/09/2025 | 10:11:36.379 | 1 | 202.55 | |
| 1 | 202.55 | |||
| 1 | 202.55 | |||
| 19/09/2025 | 10:10:03.131 | 3 | 202.55 | |
| 3 | 202.55 | |||
| 3 | 202.55 | |||
| 19/09/2025 | 10:07:13.026 | 18 | 202.60 | |
| 18 | 202.60 | |||
| 18 | 202.60 | |||
| 19/09/2025 | 10:07:06.678 | 5 | 202.80 | |
| 5 | 202.80 | |||
| 5 | 202.80 | |||
| 19/09/2025 | 10:06:54.911 | 1 | 202.85 | |
| 1 | 202.85 | |||
| 1 | 202.85 | |||
| 19/09/2025 | 10:06:43.744 | 1 | 202.75 | |
| 1 | 202.75 | |||
| 1 | 202.75 | |||
| 19/09/2025 | 10:06:13.755 | 18 | 202.70 | |
| 18 | 202.70 | |||
| 18 | 202.70 | |||
| 19/09/2025 | 10:05:50.425 | 39 | 202.75 | |
| 39 | 202.75 | |||
| 39 | 202.75 | |||
| 19/09/2025 | 10:05:30.609 | 12 | 202.75 | |
| 12 | 202.75 | |||
| 12 | 202.75 | |||
| 19/09/2025 | 10:05:24.675 | 6 | 202.60 | |
| 6 | 202.60 | |||
| 6 | 202.60 | |||
| 19/09/2025 | 10:05:01.485 | 1 | 202.65 | |
| 1 | 202.65 | |||
| 1 | 202.65 | |||
| 19/09/2025 | 10:04:31.300 | 1 | 202.65 | |
| 1 | 202.65 | |||
| 1 | 202.65 | |||
| 19/09/2025 | 10:03:53.371 | 3 | 202.45 | |
| 3 | 202.45 | |||
| 3 | 202.45 | |||
| 19/09/2025 | 10:03:52.390 | 10 | 202.65 | |
| 10 | 202.65 | |||
| 10 | 202.65 | |||
| 19/09/2025 | 10:03:09.341 | 5 | 202.65 | |
| 5 | 202.65 | |||
| 5 | 202.65 | |||
| 19/09/2025 | 10:03:06.186 | 5 | 202.40 | |
| 5 | 202.40 | |||
| 5 | 202.40 | |||
| 19/09/2025 | 10:02:04.301 | 1 | 202.45 | |
| 1 | 202.45 | |||
| 1 | 202.45 | |||
| 19/09/2025 | 10:00:53.356 | 20 | 202.50 | |
| 20 | 202.50 | |||
| 20 | 202.50 | |||
| 19/09/2025 | 10:00:08.071 | 17 | 202.50 | |
| 17 | 202.50 | |||
| 17 | 202.50 | |||
| 19/09/2025 | 10:00:01.883 | 245 | 202.50 | |
| 220 | 202.50 | |||
| 245 | 202.50 | |||
| 25 | 202.50 | |||
| 19/09/2025 | 10:00:01.343 | 33 | 202.40 | |
| 33 | 202.40 | |||
| 33 | 202.40 | |||
| 19/09/2025 | 10:00:00.461 | 4 | 202.30 | |
| 4 | 202.30 | |||
| 4 | 202.30 | |||
| 19/09/2025 | 09:58:22.075 | 60 | 202.30 | |
| 60 | 202.30 | |||
| 60 | 202.30 | |||
| 19/09/2025 | 09:56:47.929 | 5 | 202.45 | |
| 5 | 202.45 | |||
| 5 | 202.45 | |||
| 19/09/2025 | 09:55:43.297 | 8 | 202.30 | |
| 8 | 202.30 | |||
| 8 | 202.30 | |||
| 19/09/2025 | 09:55:35.402 | 31 | 202.45 | |
| 31 | 202.45 | |||
| 31 | 202.45 | |||
| 19/09/2025 | 09:55:00.654 | 133 | 202.35 | |
| 114 | 202.35 | |||
| 133 | 202.35 | |||
| 19 | 202.35 | |||
| 19/09/2025 | 09:54:55.343 | 1 | 202.35 | |
| 1 | 202.35 | |||
| 1 | 202.35 | |||
| 19/09/2025 | 09:54:50.151 | 50 | 202.35 | |
| 50 | 202.35 | |||
| 50 | 202.35 | |||
| 19/09/2025 | 09:54:47.040 | 200 | 202.35 | |
| 200 | 202.35 | |||
| 200 | 202.35 | |||
| 19/09/2025 | 09:54:10.003 | 1 | 202.45 | |
| 1 | 202.45 | |||
| 1 | 202.45 | |||
| 19/09/2025 | 09:53:03.889 | 1 | 202.45 | |
| 1 | 202.45 | |||
| 1 | 202.45 | |||
| 19/09/2025 | 09:53:03.603 | 2 | 202.45 | |
| 2 | 202.45 | |||
| 2 | 202.45 | |||
| 19/09/2025 | 09:52:38.867 | 25 | 202.45 | |
| 25 | 202.45 | |||
| 25 | 202.45 | |||
| 19/09/2025 | 09:49:52.607 | 20 | 202.45 | |
| 20 | 202.45 | |||
| 20 | 202.45 | |||
| 19/09/2025 | 09:49:26.684 | 99 | 202.45 | |
| 99 | 202.45 | |||
| 99 | 202.45 | |||
| 19/09/2025 | 09:49:12.511 | 3 | 202.45 | |
| 3 | 202.45 | |||
| 3 | 202.45 | |||
| 19/09/2025 | 09:47:04.304 | 100 | 202.35 | |
| 100 | 202.35 | |||
| 100 | 202.35 | |||
| 19/09/2025 | 09:44:18.426 | 50 | 202.30 | |
| 50 | 202.30 | |||
| 50 | 202.30 | |||
| 19/09/2025 | 09:40:45.659 | 10 | 202.30 | |
| 10 | 202.30 | |||
| 10 | 202.30 | |||
| 19/09/2025 | 09:34:35.616 | 1 | 202.45 | |
| 1 | 202.45 | |||
| 1 | 202.45 | |||
| 19/09/2025 | 09:31:32.395 | 2 | 202.25 | |
| 2 | 202.25 | |||
| 2 | 202.25 | |||
| 19/09/2025 | 09:30:32.010 | 3 | 202.25 | |
| 3 | 202.25 | |||
| 3 | 202.25 | |||
| 19/09/2025 | 09:30:05.753 | 3 | 202.25 | |
| 3 | 202.25 | |||
| 3 | 202.25 | |||
| 19/09/2025 | 09:30:00.712 | 11 | 202.45 | |
| 11 | 202.45 | |||
| 11 | 202.45 | |||
| 19/09/2025 | 09:29:59.305 | 7 | 202.45 | |
| 7 | 202.45 | |||
| 7 | 202.45 | |||
| 19/09/2025 | 09:29:40.941 | 100 | 202.25 | |
| 100 | 202.25 | |||
| 100 | 202.25 | |||
| 19/09/2025 | 09:28:55.622 | 1 | 202.45 | |
| 1 | 202.45 | |||
| 1 | 202.45 | |||
| 19/09/2025 | 09:28:54.262 | 5 | 202.45 | |
| 5 | 202.45 | |||
| 5 | 202.45 | |||
| 19/09/2025 | 09:28:05.517 | 1 | 202.15 | |
| 1 | 202.15 | |||
| 1 | 202.15 | |||
| 19/09/2025 | 09:26:08.190 | 25 | 202.45 | |
| 25 | 202.45 | |||
| 25 | 202.45 | |||
| 19/09/2025 | 09:26:03.133 | 3 | 202.40 | |
| 3 | 202.40 | |||
| 3 | 202.40 | |||
| 19/09/2025 | 09:25:21.700 | 7 | 202.10 | |
| 7 | 202.10 | |||
| 7 | 202.10 | |||
| 19/09/2025 | 09:23:48.584 | 2 | 202.35 | |
| 2 | 202.35 | |||
| 2 | 202.35 | |||
| 19/09/2025 | 09:23:43.952 | 10 | 202.10 | |
| 10 | 202.10 | |||
| 10 | 202.10 | |||
| 19/09/2025 | 09:22:03.022 | 1 | 202.45 | |
| 1 | 202.45 | |||
| 1 | 202.45 | |||
| 19/09/2025 | 09:21:22.565 | 1 | 202.25 | |
| 1 | 202.25 | |||
| 1 | 202.25 | |||
| 19/09/2025 | 09:20:21.826 | 1 | 202.15 | |
| 1 | 202.15 | |||
| 1 | 202.15 | |||
| 19/09/2025 | 09:20:08.566 | 20 | 202.40 | |
| 20 | 202.40 | |||
| 20 | 202.40 | |||
| 19/09/2025 | 09:18:18.935 | 10 | 202.30 | |
| 10 | 202.30 | |||
| 10 | 202.30 | |||
| 19/09/2025 | 09:16:41.586 | 10 | 202.45 | |
| 10 | 202.45 | |||
| 10 | 202.45 | |||
| 19/09/2025 | 09:16:31.841 | 20 | 202.20 | |
| 20 | 202.20 | |||
| 20 | 202.20 | |||
| 19/09/2025 | 09:14:50.404 | 1 | 202.45 | |
| 1 | 202.45 | |||
| 1 | 202.45 | |||
| 19/09/2025 | 09:14:20.212 | 3 | 202.45 | |
| 3 | 202.45 | |||
| 3 | 202.45 | |||
| 19/09/2025 | 09:13:18.186 | 25 | 202.45 | |
| 25 | 202.45 | |||
| 25 | 202.45 | |||
| 19/09/2025 | 09:12:40.227 | 1 | 202.45 | |
| 1 | 202.45 | |||
| 1 | 202.45 | |||
| 19/09/2025 | 09:12:04.888 | 1 | 202.20 | |
| 1 | 202.20 | |||
| 1 | 202.20 | |||
| 19/09/2025 | 09:11:10.158 | 10 | 202.45 | |
| 10 | 202.45 | |||
| 10 | 202.45 | |||
| 19/09/2025 | 09:05:25.171 | 10 | 201.85 | |
| 10 | 201.85 | |||
| 10 | 201.85 | |||
| 19/09/2025 | 09:03:12.231 | 20 | 202.50 | |
| 20 | 202.50 | |||
| 20 | 202.50 | |||
| 19/09/2025 | 09:02:45.658 | 25 | 202.40 | |
| 24 | 202.40 | |||
| 25 | 202.40 | |||
| 1 | 202.40 | |||
| 19/09/2025 | 09:02:16.264 | 200 | 202.45 | |
| 200 | 202.45 | |||
| 200 | 202.45 | |||
| 19/09/2025 | 09:00:58.160 | 10 | 202.00 | |
| 10 | 202.00 | |||
| 10 | 202.00 | |||
| 19/09/2025 | 09:00:03.263 | 3 | 202.95 | |
| 3 | 202.95 | |||
| 3 | 202.95 | |||
| 19/09/2025 | 08:59:52.896 | 1 | 202.00 | |
| 1 | 202.00 | |||
| 1 | 202.00 | |||
| 19/09/2025 | 08:59:09.517 | 1 | 202.95 | |
| 1 | 202.95 | |||
| 1 | 202.95 | |||
| 19/09/2025 | 08:58:54.123 | 5 | 202.95 | |
| 5 | 202.95 | |||
| 5 | 202.95 | |||
| 19/09/2025 | 08:53:35.983 | 2 | 202.00 | |
| 2 | 202.00 | |||
| 2 | 202.00 | |||
| 19/09/2025 | 08:52:33.774 | 17 | 202.00 | |
| 17 | 202.00 | |||
| 17 | 202.00 | |||
| 19/09/2025 | 08:52:12.220 | 1 | 202.00 | |
| 1 | 202.00 | |||
| 1 | 202.00 | |||
| 19/09/2025 | 08:51:52.415 | 2 | 202.00 | |
| 2 | 202.00 | |||
| 2 | 202.00 | |||
| 19/09/2025 | 08:51:50.035 | 3 | 202.00 | |
| 3 | 202.00 | |||
| 3 | 202.00 | |||
| 19/09/2025 | 08:51:17.587 | 76 | 202.45 | |
| 76 | 202.45 | |||
| 76 | 202.45 | |||
| 19/09/2025 | 08:51:14.687 | 3 | 202.30 | |
| 1 | 202.30 | |||
| 2 | 202.30 | |||
| 3 | 202.30 | |||
| 19/09/2025 | 08:50:10.518 | 136 | 202.25 | |
| 136 | 202.25 | |||
| 136 | 202.25 | |||
| 19/09/2025 | 08:50:09.313 | 13 | 202.25 | |
| 13 | 202.25 | |||
| 13 | 202.25 | |||
| 19/09/2025 | 08:50:08.608 | 149 | 202.25 | |
| 149 | 202.25 | |||
| 149 | 202.25 | |||
| 19/09/2025 | 08:50:00.570 | 10 | 202.25 | |
| 10 | 202.25 | |||
| 10 | 202.25 | |||
| 19/09/2025 | 08:49:58.024 | 50 | 202.00 | |
| 50 | 202.00 | |||
| 50 | 202.00 | |||
| 19/09/2025 | 08:49:47.122 | 1 | 202.25 | |
| 1 | 202.25 | |||
| 1 | 202.25 | |||
| 19/09/2025 | 08:49:02.962 | 5 | 202.00 | |
| 5 | 202.00 | |||
| 5 | 202.00 | |||
| 19/09/2025 | 08:48:42.491 | 1 | 202.25 | |
| 1 | 202.25 | |||
| 1 | 202.25 | |||
| 19/09/2025 | 08:48:28.321 | 1 | 202.25 | |
| 1 | 202.25 | |||
| 1 | 202.25 | |||
| 19/09/2025 | 08:47:42.028 | 16 | 202.00 | |
| 16 | 202.00 | |||
| 16 | 202.00 | |||
| 19/09/2025 | 08:47:41.956 | 2 | 202.00 | |
| 2 | 202.00 | |||
| 2 | 202.00 | |||
| 19/09/2025 | 08:45:26.607 | 12 | 202.25 | |
| 12 | 202.25 | |||
| 12 | 202.25 | |||
| 19/09/2025 | 08:41:36.601 | 2 | 202.40 | |
| 1 | 202.40 | |||
| 1 | 202.40 | |||
| 2 | 202.40 | |||
| 19/09/2025 | 08:41:35.806 | 340 | 202.40 | |
| 40 | 202.40 | |||
| 340 | 202.40 | |||
| 300 | 202.40 | |||
| 19/09/2025 | 08:41:10.945 | 212 | 202.35 | |
| 212 | 202.35 | |||
| 212 | 202.35 | |||
| 19/09/2025 | 08:38:47.879 | 20 | 202.35 | |
| 20 | 202.35 | |||
| 20 | 202.35 | |||
| 19/09/2025 | 08:38:11.509 | 25 | 202.00 | |
| 25 | 202.00 | |||
| 25 | 202.00 | |||
| 19/09/2025 | 08:37:39.360 | 100 | 202.35 | |
| 100 | 202.35 | |||
| 100 | 202.35 | |||
| 19/09/2025 | 08:35:24.638 | 2 | 202.35 | |
| 2 | 202.35 | |||
| 2 | 202.35 | |||
| 19/09/2025 | 08:35:11.167 | 10 | 202.35 | |
| 10 | 202.35 | |||
| 10 | 202.35 | |||
| 19/09/2025 | 08:34:09.642 | 22 | 202.00 | |
| 22 | 202.00 | |||
| 22 | 202.00 | |||
| 19/09/2025 | 08:33:58.776 | 1 | 202.00 | |
| 1 | 202.00 | |||
| 1 | 202.00 | |||
| 19/09/2025 | 08:28:12.573 | 42 | 202.35 | |
| 42 | 202.35 | |||
| 42 | 202.35 | |||
| 19/09/2025 | 08:27:25.975 | 5 | 202.00 | |
| 5 | 202.00 | |||
| 5 | 202.00 | |||
| 19/09/2025 | 08:25:46.586 | 1 | 202.35 | |
| 1 | 202.35 | |||
| 1 | 202.35 | |||
| 19/09/2025 | 08:24:39.823 | 20 | 202.15 | |
| 20 | 202.15 | |||
| 20 | 202.15 | |||
| 19/09/2025 | 08:24:38.092 | 7 | 202.20 | |
| 7 | 202.20 | |||
| 7 | 202.20 | |||
| 19/09/2025 | 08:24:35.608 | 1 | 202.20 | |
| 1 | 202.20 | |||
| 1 | 202.20 | |||
| 19/09/2025 | 08:23:58.308 | 300 | 202.35 | |
| 300 | 202.35 | |||
| 300 | 202.35 | |||
| 19/09/2025 | 08:23:13.539 | 6 | 202.20 | |
| 6 | 202.20 | |||
| 6 | 202.20 | |||
| 19/09/2025 | 08:23:01.928 | 20 | 202.20 | |
| 20 | 202.20 | |||
| 20 | 202.20 | |||
| 19/09/2025 | 08:21:45.076 | 1 | 202.35 | |
| 1 | 202.35 | |||
| 1 | 202.35 | |||
| 19/09/2025 | 08:19:00.223 | 12 | 202.35 | |
| 12 | 202.35 | |||
| 12 | 202.35 | |||
| 19/09/2025 | 08:12:55.368 | 1 | 202.20 | |
| 1 | 202.20 | |||
| 1 | 202.20 | |||
| 19/09/2025 | 08:08:18.930 | 80 | 202.35 | |
| 80 | 202.35 | |||
| 80 | 202.35 | |||
| 19/09/2025 | 08:06:21.422 | 16 | 202.20 | |
| 16 | 202.20 | |||
| 16 | 202.20 | |||
| 19/09/2025 | 08:05:52.340 | 1 | 202.35 | |
| 1 | 202.35 | |||
| 1 | 202.35 | |||
| 19/09/2025 | 08:04:33.044 | 2 | 202.20 | |
| 2 | 202.20 | |||
| 2 | 202.20 | |||
| 19/09/2025 | 08:00:10.627 | 12 | 202.20 | |
| 12 | 202.20 | |||
| 12 | 202.20 | |||
| 19/09/2025 | 08:00:03.301 | 14 | 202.35 | |
| 14 | 202.35 | |||
| 14 | 202.35 | |||
| 19/09/2025 | 08:00:02.099 | 2 | 202.20 | |
| 2 | 202.20 | |||
| 2 | 202.20 | |||
| 19/09/2025 | 07:58:24.456 | 20 | 202.35 | |
| 20 | 202.35 | |||
| 20 | 202.35 | |||
| 19/09/2025 | 07:54:49.863 | 3 | 202.20 | |
| 3 | 202.20 | |||
| 3 | 202.20 | |||
| 19/09/2025 | 07:50:47.331 | 150 | 202.20 | |
| 150 | 202.20 | |||
| 150 | 202.20 | |||
| 19/09/2025 | 07:47:02.136 | 6 | 202.20 | |
| 6 | 202.20 | |||
| 6 | 202.20 | |||
| 19/09/2025 | 07:46:31.349 | 1 | 202.20 | |
| 1 | 202.20 | |||
| 1 | 202.20 | |||
| 19/09/2025 | 07:45:18.053 | 10 | 202.20 | |
| 10 | 202.20 | |||
| 10 | 202.20 | |||
| 19/09/2025 | 07:42:23.837 | 60 | 202.20 | |
| 60 | 202.20 | |||
| 60 | 202.20 | |||
| 19/09/2025 | 07:42:13.660 | 155 | 202.15 | |
| 155 | 202.15 | |||
| 155 | 202.15 | |||
| 19/09/2025 | 07:42:13.058 | 20 | 202.15 | |
| 20 | 202.15 | |||
| 20 | 202.15 | |||
| 19/09/2025 | 07:42:11.554 | 56 | 202.15 | |
| 56 | 202.15 | |||
| 56 | 202.15 | |||
| 19/09/2025 | 07:42:05.826 | 17 | 202.15 | |
| 17 | 202.15 | |||
| 17 | 202.15 | |||
| 19/09/2025 | 07:41:47.655 | 23 | 202.15 | |
| 23 | 202.15 | |||
| 23 | 202.15 | |||
| 19/09/2025 | 07:41:45.644 | 2 | 202.15 | |
| 2 | 202.15 | |||
| 2 | 202.15 | |||
| 19/09/2025 | 07:38:40.336 | 2 | 201.85 | |
| 2 | 201.85 | |||
| 2 | 201.85 | |||
| 19/09/2025 | 07:30:47.422 | 1 | 201.85 | |
| 1 | 201.85 | |||
| 1 | 201.85 | |||
| 19/09/2025 | 07:30:47.340 | 2 | 201.85 | |
| 2 | 201.85 | |||
| 2 | 201.85 | |||
| 19/09/2025 | 07:30:06.035 | 43 | 201.85 | |
| 43 | 201.85 | |||
| 43 | 201.85 | |||
| 19/09/2025 | 07:30:03.189 | 177 | 201.85 | |
| 130 | 201.85 | |||
| 6 | 201.85 | |||
| 15 | 201.85 | |||
| 1 | 201.85 | |||
| 2 | 201.85 | |||
| 2 | 201.85 | |||
| 2 | 201.85 | |||
| 5 | 201.85 | |||
| 24 | 201.85 | |||
| 1 | 201.85 | |||
| 166 | 201.85 |
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 CEST (UTC+2)
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 918.00
Ask: 1 919.00
Turnover: 31 118 TEUR -
Novo-Nordisk AS
Bid: 52.64 / Ask: 52.67
Turnover: 11 524 TEUR -
D-Wave Quantum Inc.
Bid: 19.655 / Ask: 19.72
Turnover: 10 633 TEUR -
Intel Corp.
Bid: 25.715 / Ask: 25.75
Turnover: 10 113 TEUR -
Nvidia Corp.
Bid: 149.16 / Ask: 149.22
Turnover: 8 855 TEUR
Realtime Quotes
Last Update:
19/09/2025 @ 12:11:26
Last Update:
19/09/2025 @ 12:11:26