Tradegate Exchange

Apple Inc.

538

517

233.15

Date	Time	Volume	Order Volume	Price
07/11/2025	13:26:32.395	100		233.15
			100	233.15
			100	233.15
07/11/2025	13:26:00.917	4		233.20
			4	233.20
			4	233.20
07/11/2025	13:26:00.732	2		233.20
			2	233.20
			2	233.20
07/11/2025	13:25:39.912	1		233.05
			1	233.05
			1	233.05
07/11/2025	13:25:14.490	45		233.00
			45	233.00
			45	233.00
07/11/2025	13:24:55.969	12		232.95
			12	232.95
			12	232.95
07/11/2025	13:24:52.502	220		232.95
			220	232.95
			220	232.95
07/11/2025	13:23:49.062	15		232.95
			15	232.95
			15	232.95
07/11/2025	13:23:43.478	45		232.95
			45	232.95
			45	232.95
07/11/2025	13:22:37.791	9		233.10
			9	233.10
			9	233.10
07/11/2025	13:20:53.869	29		233.15
			29	233.15
			29	233.15
07/11/2025	13:19:54.208	6		233.10
			6	233.10
			6	233.10
07/11/2025	13:19:52.769	1		233.10
			1	233.10
			1	233.10
07/11/2025	13:18:47.923	70		233.15
			70	233.15
			70	233.15
07/11/2025	13:18:02.829	1		233.40
			1	233.40
			1	233.40
07/11/2025	13:17:19.908	4		233.10
			4	233.10
			4	233.10
07/11/2025	13:17:07.161	2		233.30
			2	233.30
			2	233.30
07/11/2025	13:16:53.232	3		233.30
			3	233.30
			3	233.30
07/11/2025	13:15:56.746	20		233.10
			20	233.10
			20	233.10
07/11/2025	13:13:38.121	6		233.15
			6	233.15
			6	233.15
07/11/2025	13:12:03.280	10		233.35
			10	233.35
			10	233.35
07/11/2025	13:10:31.539	15		233.40
			15	233.40
			15	233.40
07/11/2025	13:09:40.558	6		233.35
			6	233.35
			6	233.35
07/11/2025	13:07:46.537	5		233.35
			5	233.35
			5	233.35
07/11/2025	13:07:30.696	12		233.30
			12	233.30
			12	233.30
07/11/2025	13:07:23.285	2		233.40
			2	233.40
			2	233.40
07/11/2025	13:06:42.635	5		233.30
			5	233.30
			5	233.30
07/11/2025	13:05:05.640	3		233.30
			3	233.30
			3	233.30
07/11/2025	13:04:26.683	3		233.05
			3	233.05
			3	233.05
07/11/2025	13:04:03.273	3		233.05
			3	233.05
			3	233.05
07/11/2025	13:03:49.441	2		233.35
			2	233.35
			2	233.35
07/11/2025	13:03:39.469	53		233.20
			53	233.20
			53	233.20
07/11/2025	13:02:55.172	10		233.10
			10	233.10
			10	233.10
07/11/2025	13:02:48.939	30		233.30
			30	233.30
			30	233.30
07/11/2025	13:02:44.419	100		233.10
			100	233.10
			100	233.10
07/11/2025	13:02:08.126	38		233.30
			38	233.30
			38	233.30
07/11/2025	13:01:57.135	10		233.05
			10	233.05
			10	233.05
07/11/2025	13:00:57.807	10		233.10
			10	233.10
			10	233.10
07/11/2025	13:00:17.766	7		233.05
			7	233.05
			7	233.05
07/11/2025	12:57:35.276	19		232.90
			19	232.90
			19	232.90
07/11/2025	12:56:55.133	100		232.85
			100	232.85
			100	232.85
07/11/2025	12:55:20.255	25		232.85
			25	232.85
			25	232.85
07/11/2025	12:55:15.055	15		232.85
			15	232.85
			15	232.85
07/11/2025	12:54:23.295	19		232.85
			19	232.85
			19	232.85
07/11/2025	12:53:15.032	4		232.90
			4	232.90
			4	232.90
07/11/2025	12:51:42.147	12		232.90
			12	232.90
			12	232.90
07/11/2025	12:51:29.781	1		232.90
			1	232.90
			1	232.90
07/11/2025	12:51:13.284	1		233.15
			1	233.15
			1	233.15
07/11/2025	12:50:58.587	20		232.90
			20	232.90
			20	232.90
07/11/2025	12:50:12.087	50		232.85
			50	232.85
			50	232.85
07/11/2025	12:48:50.197	15		232.85
			15	232.85
			15	232.85
07/11/2025	12:48:28.062	7		232.85
			7	232.85
			7	232.85
07/11/2025	12:48:12.808	1		233.15
			1	233.15
			1	233.15
07/11/2025	12:47:51.596	1		232.85
			1	232.85
			1	232.85
07/11/2025	12:47:34.614	174		232.80
			174	232.80
			174	232.80
07/11/2025	12:46:41.973	11		232.85
			11	232.85
			11	232.85
07/11/2025	12:46:10.969	15		232.85
			15	232.85
			15	232.85
07/11/2025	12:43:36.855	6		232.80
			6	232.80
			6	232.80
07/11/2025	12:43:03.397	130		232.65
			130	232.65
			130	232.65
07/11/2025	12:42:49.389	4		232.95
			4	232.95
			4	232.95
07/11/2025	12:42:10.522	12		232.65
			12	232.65
			12	232.65
07/11/2025	12:42:04.715	27		232.60
			27	232.60
			27	232.60
07/11/2025	12:41:49.953	20		232.55
			20	232.55
			20	232.55
07/11/2025	12:40:34.270	500		232.50
			500	232.50
			500	232.50
07/11/2025	12:39:12.791	1		232.60
			1	232.60
			1	232.60
07/11/2025	12:39:06.218	20		232.40
			20	232.40
			20	232.40
07/11/2025	12:38:59.017	1		232.40
			1	232.40
			1	232.40
07/11/2025	12:37:22.777	12		232.50
			12	232.50
			12	232.50
07/11/2025	12:36:32.662	6		232.50
			6	232.50
			6	232.50
07/11/2025	12:35:53.932	9		232.55
			9	232.55
			9	232.55
07/11/2025	12:35:42.629	150		232.50
			150	232.50
			150	232.50
07/11/2025	12:35:08.616	200		232.30
			200	232.30
			200	232.30
07/11/2025	12:35:08.529	30		232.30
			28	232.30
			30	232.30
			2	232.30
07/11/2025	12:34:51.902	4		232.35
			4	232.35
			4	232.35
07/11/2025	12:33:30.879	500		232.35
			500	232.35
			500	232.35
07/11/2025	12:32:42.556	2		232.50
			2	232.50
			2	232.50
07/11/2025	12:31:23.179	5		232.40
			5	232.40
			5	232.40
07/11/2025	12:31:22.518	12		232.40
			12	232.40
			12	232.40
07/11/2025	12:30:48.539	5		232.45
			5	232.45
			5	232.45
07/11/2025	12:28:53.671	300		232.50
			300	232.50
			300	232.50
07/11/2025	12:28:15.818	6		232.45
			6	232.45
			6	232.45
07/11/2025	12:28:14.506	7		232.45
			7	232.45
			7	232.45
07/11/2025	12:28:05.110	1		232.55
			1	232.55
			1	232.55
07/11/2025	12:27:56.606	25		232.60
			25	232.60
			25	232.60
07/11/2025	12:27:31.716	2		232.40
			2	232.40
			2	232.40
07/11/2025	12:27:26.382	10		232.40
			10	232.40
			10	232.40
07/11/2025	12:27:23.957	22		232.40
			22	232.40
			22	232.40
07/11/2025	12:27:11.193	1		232.65
			1	232.65
			1	232.65
07/11/2025	12:27:00.665	40		232.50
			40	232.50
			40	232.50
07/11/2025	12:26:56.622	1		232.50
			1	232.50
			1	232.50
07/11/2025	12:26:51.582	100		232.50
			100	232.50
			100	232.50
07/11/2025	12:25:49.985	14		232.45
			14	232.45
			14	232.45
07/11/2025	12:25:31.085	64		232.45
			64	232.45
			64	232.45
07/11/2025	12:25:22.039	86		232.75
			86	232.75
			86	232.75
07/11/2025	12:25:04.173	1		232.65
			1	232.65
			1	232.65
07/11/2025	12:24:58.121	6		232.50
			6	232.50
			6	232.50
07/11/2025	12:24:58.052	7		232.50
			7	232.50
			7	232.50
07/11/2025	12:23:44.494	6		232.55
			6	232.55
			6	232.55
07/11/2025	12:23:44.370	10		232.55
			10	232.55
			10	232.55
07/11/2025	12:20:48.135	97		233.15
			97	233.15
			97	233.15
07/11/2025	12:20:39.445	1		233.15
			1	233.15
			1	233.15
07/11/2025	12:20:35.632	20		232.90
			20	232.90
			20	232.90
07/11/2025	12:20:15.605	1		233.10
			1	233.10
			1	233.10
07/11/2025	12:20:14.931	60		232.75
			60	232.75
			60	232.75
07/11/2025	12:19:32.767	86		233.25
			86	233.25
			86	233.25
07/11/2025	12:19:23.210	43		232.75
			43	232.75
			43	232.75
07/11/2025	12:18:23.540	4		232.75
			4	232.75
			4	232.75
07/11/2025	12:18:09.164	5		232.70
			5	232.70
			5	232.70
07/11/2025	12:16:53.189	80		232.75
			80	232.75
			80	232.75
07/11/2025	12:16:28.920	35		232.70
			35	232.70
			35	232.70
07/11/2025	12:16:08.457	12		232.80
			12	232.80
			12	232.80
07/11/2025	12:15:21.843	24		233.05
			24	233.05
			24	233.05
07/11/2025	12:13:54.041	1		233.05
			1	233.05
			1	233.05
07/11/2025	12:13:11.901	1		233.30
			1	233.30
			1	233.30
07/11/2025	12:11:53.428	100		233.15
			100	233.15
			100	233.15
07/11/2025	12:10:47.989	50		233.15
			50	233.15
			50	233.15
07/11/2025	12:09:28.228	3		233.10
			3	233.10
			3	233.10
07/11/2025	12:09:01.411	130		233.00
			130	233.00
			130	233.00
07/11/2025	12:06:41.041	26		233.05
			26	233.05
			26	233.05
07/11/2025	12:06:35.259	5		233.05
			5	233.05
			5	233.05
07/11/2025	12:06:21.087	260		233.05
			260	233.05
			260	233.05
07/11/2025	12:06:16.370	100		233.05
			100	233.05
			100	233.05
07/11/2025	12:06:01.686	10		233.05
			10	233.05
			10	233.05
07/11/2025	12:04:54.471	111		233.15
			111	233.15
			111	233.15
07/11/2025	12:04:11.153	6		233.15
			6	233.15
			6	233.15
07/11/2025	12:03:25.448	20		233.15
			20	233.15
			20	233.15
07/11/2025	12:01:55.002	1		233.35
			1	233.35
			1	233.35
07/11/2025	12:01:26.636	6		233.15
			6	233.15
			6	233.15
07/11/2025	12:01:21.889	10		233.15
			10	233.15
			10	233.15
07/11/2025	12:01:11.647	1		233.15
			1	233.15
			1	233.15
07/11/2025	12:00:19.552	2		233.35
			2	233.35
			2	233.35
07/11/2025	12:00:02.371	50		233.20
			50	233.20
			50	233.20
07/11/2025	11:58:15.536	8		233.20
			8	233.20
			8	233.20
07/11/2025	11:56:39.381	25		233.25
			25	233.25
			25	233.25
07/11/2025	11:55:38.364	12		233.25
			12	233.25
			12	233.25
07/11/2025	11:55:22.911	181		233.25
			181	233.25
			181	233.25
07/11/2025	11:54:59.883	35		233.25
			35	233.25
			35	233.25
07/11/2025	11:53:39.833	50		233.35
			50	233.35
			50	233.35
07/11/2025	11:52:55.878	86		233.40
			86	233.40
			86	233.40
07/11/2025	11:51:15.895	177		233.25
			177	233.25
			177	233.25
07/11/2025	11:51:11.261	1		233.40
			1	233.40
			1	233.40
07/11/2025	11:51:07.941	45		233.30
			45	233.30
			45	233.30
07/11/2025	11:48:53.761	4		233.40
			4	233.40
			4	233.40
07/11/2025	11:48:53.728	1		233.25
			1	233.25
			1	233.25
07/11/2025	11:46:49.894	8		233.25
			8	233.25
			8	233.25
07/11/2025	11:45:08.464	9		233.25
			9	233.25
			9	233.25
07/11/2025	11:44:17.962	5		233.30
			5	233.30
			5	233.30
07/11/2025	11:44:01.979	500		233.30
			500	233.30
			500	233.30
07/11/2025	11:43:34.608	25		233.30
			25	233.30
			25	233.30
07/11/2025	11:42:48.492	1		233.25
			1	233.25
			1	233.25
07/11/2025	11:42:31.197	1		233.45
			1	233.45
			1	233.45
07/11/2025	11:41:48.802	20		233.25
			20	233.25
			20	233.25
07/11/2025	11:41:36.289	5		233.25
			5	233.25
			5	233.25
07/11/2025	11:40:03.335	3		233.30
			3	233.30
			3	233.30
07/11/2025	11:39:29.956	1		233.50
			1	233.50
			1	233.50
07/11/2025	11:38:01.497	2		233.35
			2	233.35
			2	233.35
07/11/2025	11:37:13.354	20		233.25
			20	233.25
			20	233.25
07/11/2025	11:36:59.689	10		233.40
			10	233.40
			10	233.40
07/11/2025	11:36:31.321	1		233.40
			1	233.40
			1	233.40
07/11/2025	11:35:02.649	25		233.40
			25	233.40
			25	233.40
07/11/2025	11:32:42.684	49		233.40
			49	233.40
			49	233.40
07/11/2025	11:29:59.681	40		233.25
			40	233.25
			40	233.25
07/11/2025	11:29:18.059	86		233.05
			86	233.05
			86	233.05
07/11/2025	11:29:03.211	25		233.00
			25	233.00
			25	233.00
07/11/2025	11:27:10.237	435		233.00
			435	233.00
			435	233.00
07/11/2025	11:27:02.004	36		233.00
			36	233.00
			36	233.00
07/11/2025	11:26:40.376	20		233.00
			20	233.00
			20	233.00
07/11/2025	11:25:50.462	3		233.00
			3	233.00
			3	233.00
07/11/2025	11:25:40.399	10		233.10
			10	233.10
			10	233.10
07/11/2025	11:25:29.669	6		233.05
			6	233.05
			6	233.05
07/11/2025	11:25:15.759	100		233.10
			100	233.10
			100	233.10
07/11/2025	11:24:31.136	500		233.00
			500	233.00
			173	233.00
			10	233.00
			267	233.00
			50	233.00
07/11/2025	11:24:26.239	3		233.00
			3	233.00
			3	233.00
07/11/2025	11:24:26.164	14		233.00
			5	233.00
			14	233.00
			7	233.00
			2	233.00
07/11/2025	11:22:39.322	6		233.20
			6	233.20
			6	233.20
07/11/2025	11:22:33.111	3		233.05
			3	233.05
			3	233.05
07/11/2025	11:21:27.862	1		233.10
			1	233.10
			1	233.10
07/11/2025	11:21:06.426	2		233.30
			2	233.30
			2	233.30
07/11/2025	11:20:48.878	5		233.10
			5	233.10
			5	233.10
07/11/2025	11:20:18.379	60		233.05
			60	233.05
			60	233.05
07/11/2025	11:19:21.612	1		233.30
			1	233.30
			1	233.30
07/11/2025	11:18:59.842	30		233.30
			30	233.30
			30	233.30
07/11/2025	11:18:54.292	40		233.30
			40	233.30
			40	233.30
07/11/2025	11:18:53.049	46		233.05
			46	233.05
			46	233.05
07/11/2025	11:18:52.724	17		233.05
			17	233.05
			17	233.05
07/11/2025	11:18:37.449	3		233.05
			3	233.05
			3	233.05
07/11/2025	11:18:02.388	25		233.10
			25	233.10
			25	233.10
07/11/2025	11:16:52.334	500		233.10
			500	233.10
			500	233.10
07/11/2025	11:16:27.875	4		233.05
			4	233.05
			4	233.05
07/11/2025	11:15:15.951	20		233.15
			20	233.15
			20	233.15
07/11/2025	11:13:56.561	31		233.25
			31	233.25
			31	233.25
07/11/2025	11:12:45.785	100		233.20
			100	233.20
			100	233.20
07/11/2025	11:12:34.740	500		233.20
			500	233.20
			500	233.20
07/11/2025	11:11:37.761	6		233.15
			6	233.15
			6	233.15
07/11/2025	11:10:51.065	13		233.15
			13	233.15
			13	233.15
07/11/2025	11:09:54.591	30		233.40
			30	233.40
			30	233.40
07/11/2025	11:09:26.845	2		233.30
			2	233.30
			2	233.30
07/11/2025	11:08:06.049	2		233.30
			2	233.30
			2	233.30
07/11/2025	11:08:04.478	5		233.30
			5	233.30
			5	233.30
07/11/2025	11:07:05.343	300		233.30
			300	233.30
			300	233.30
07/11/2025	11:06:58.239	300		233.30
			300	233.30
			300	233.30
07/11/2025	11:06:55.964	80		233.30
			80	233.30
			80	233.30
07/11/2025	11:06:50.127	10		233.40
			10	233.40
			10	233.40
07/11/2025	11:06:29.361	125		233.40
			125	233.40
			125	233.40
07/11/2025	11:06:25.863	1		233.40
			1	233.40
			1	233.40
07/11/2025	11:06:02.124	1		233.40
			1	233.40
			1	233.40
07/11/2025	11:05:36.758	5		233.40
			5	233.40
			5	233.40
07/11/2025	11:05:32.442	500		233.40
			500	233.40
			500	233.40
07/11/2025	11:05:25.765	20		233.30
			20	233.30
			20	233.30
07/11/2025	11:04:39.413	2		233.40
			2	233.40
			2	233.40
07/11/2025	11:03:08.312	2		233.25
			2	233.25
			2	233.25
07/11/2025	11:03:00.080	11		233.40
			11	233.40
			11	233.40
07/11/2025	11:02:21.326	172		233.25
			172	233.25
			172	233.25
07/11/2025	11:02:13.219	2		233.25
			2	233.25
			2	233.25
07/11/2025	11:01:30.123	70		233.25
			70	233.25
			70	233.25
07/11/2025	10:58:59.859	2		233.30
			2	233.30
			2	233.30
07/11/2025	10:56:31.468	11		233.30
			11	233.30
			11	233.30
07/11/2025	10:55:10.220	104		233.30
			100	233.30
			104	233.30
			4	233.30
07/11/2025	10:54:47.887	500		233.30
			500	233.30
			500	233.30
07/11/2025	10:54:24.169	20		233.40
			20	233.40
			20	233.40
07/11/2025	10:53:19.692	10		233.30
			10	233.30
			10	233.30
07/11/2025	10:52:17.409	100		233.30
			100	233.30
			100	233.30
07/11/2025	10:51:04.968	45		233.40
			45	233.40
			45	233.40
07/11/2025	10:48:56.093	49		233.40
			49	233.40
			49	233.40
07/11/2025	10:48:24.493	1		233.40
			1	233.40
			1	233.40
07/11/2025	10:43:35.356	1		233.35
			1	233.35
			1	233.35
07/11/2025	10:42:54.132	8		233.35
			8	233.35
			8	233.35
07/11/2025	10:42:39.435	1		233.50
			1	233.50
			1	233.50
07/11/2025	10:42:13.935	12		233.40
			12	233.40
			12	233.40
07/11/2025	10:41:39.385	1		233.40
			1	233.40
			1	233.40
07/11/2025	10:41:09.802	6		233.40
			6	233.40
			6	233.40
07/11/2025	10:39:23.857	500		233.45
			500	233.45
			500	233.45
07/11/2025	10:37:12.891	25		233.40
			25	233.40
			25	233.40
07/11/2025	10:37:04.422	10		233.40
			10	233.40
			10	233.40
07/11/2025	10:36:52.423	10		233.40
			10	233.40
			10	233.40
07/11/2025	10:36:44.116	45		233.40
			45	233.40
			45	233.40
07/11/2025	10:36:07.764	9		233.50
			9	233.50
			9	233.50
07/11/2025	10:34:47.092	200		233.50
			200	233.50
			200	233.50
07/11/2025	10:34:24.602	21		233.50
			21	233.50
			21	233.50
07/11/2025	10:34:22.073	300		233.55
			300	233.55
			300	233.55
07/11/2025	10:34:12.330	300		233.55
			300	233.55
			300	233.55
07/11/2025	10:32:18.266	1		233.60
			1	233.60
			1	233.60
07/11/2025	10:32:05.373	3		233.55
			3	233.55
			3	233.55
07/11/2025	10:31:38.282	15		233.60
			15	233.60
			15	233.60
07/11/2025	10:31:23.211	34		233.55
			34	233.55
			34	233.55
07/11/2025	10:31:07.940	300		233.55
			300	233.55
			300	233.55
07/11/2025	10:29:51.445	1		233.65
			1	233.65
			1	233.65
07/11/2025	10:29:03.769	1		233.50
			1	233.50
			1	233.50
07/11/2025	10:28:28.459	8		233.55
			8	233.55
			8	233.55
07/11/2025	10:27:53.016	104		233.55
			104	233.55
			104	233.55
07/11/2025	10:27:14.614	120		233.60
			120	233.60
			120	233.60
07/11/2025	10:26:40.414	39		233.60
			39	233.60
			39	233.60
07/11/2025	10:26:31.903	28		233.60
			28	233.60
			28	233.60
07/11/2025	10:26:22.687	44		233.55
			44	233.55
			44	233.55
07/11/2025	10:25:56.923	130		233.55
			130	233.55
			130	233.55
07/11/2025	10:24:06.443	20		233.55
			20	233.55
			20	233.55
07/11/2025	10:24:06.259	6		233.55
			6	233.55
			6	233.55
07/11/2025	10:23:03.160	1		233.55
			1	233.55
			1	233.55
07/11/2025	10:22:49.952	5		233.55
			5	233.55
			5	233.55
07/11/2025	10:22:49.265	3		233.55
			3	233.55
			3	233.55
07/11/2025	10:22:03.136	64		233.75
			64	233.75
			64	233.75
07/11/2025	10:21:40.741	31		233.60
			31	233.60
			31	233.60
07/11/2025	10:21:23.328	2		233.50
			2	233.50
			2	233.50
07/11/2025	10:18:08.576	150		233.55
			150	233.55
			150	233.55
07/11/2025	10:17:16.585	1		233.65
			1	233.65
			1	233.65
07/11/2025	10:15:46.862	27		233.50
			27	233.50
			27	233.50
07/11/2025	10:15:43.927	30		233.75
			30	233.75
			30	233.75
07/11/2025	10:14:19.878	5		233.75
			5	233.75
			5	233.75
07/11/2025	10:13:29.840	4		233.50
			4	233.50
			4	233.50
07/11/2025	10:10:16.597	2		233.45
			2	233.45
			2	233.45
07/11/2025	10:05:53.904	109		233.40
			109	233.40
			109	233.40
07/11/2025	10:05:21.411	1		233.55
			1	233.55
			1	233.55
07/11/2025	10:04:51.636	1		233.35
			1	233.35
			1	233.35
07/11/2025	10:04:11.129	11		233.35
			11	233.35
			11	233.35
07/11/2025	10:03:57.563	10		233.55
			10	233.55
			10	233.55
07/11/2025	10:03:55.823	2		233.35
			2	233.35
			2	233.35
07/11/2025	10:02:49.083	20		233.30
			20	233.30
			20	233.30
07/11/2025	10:01:19.438	1		233.65
			1	233.65
			1	233.65
07/11/2025	10:00:48.219	10		233.40
			10	233.40
			10	233.40
07/11/2025	10:00:22.002	1		233.80
			1	233.80
			1	233.80
07/11/2025	09:59:37.540	1		233.40
			1	233.40
			1	233.40
07/11/2025	09:59:32.710	3		233.40
			3	233.40
			3	233.40
07/11/2025	09:59:24.059	1		233.75
			1	233.75
			1	233.75
07/11/2025	09:57:47.511	500		233.50
			500	233.50
			500	233.50
07/11/2025	09:57:08.620	3		233.75
			3	233.75
			3	233.75
07/11/2025	09:53:43.133	30		233.50
			30	233.50
			30	233.50
07/11/2025	09:52:39.755	1		233.80
			1	233.80
			1	233.80
07/11/2025	09:52:19.853	1		233.80
			1	233.80
			1	233.80
07/11/2025	09:52:01.218	6		233.80
			6	233.80
			6	233.80
07/11/2025	09:51:02.490	30		233.45
			30	233.45
			30	233.45
07/11/2025	09:50:48.653	4		233.45
			4	233.45
			4	233.45
07/11/2025	09:50:09.333	1		233.80
			1	233.80
			1	233.80
07/11/2025	09:49:34.126	1		233.45
			1	233.45
			1	233.45
07/11/2025	09:49:01.652	8		233.45
			8	233.45
			8	233.45
07/11/2025	09:48:59.558	1		233.45
			1	233.45
			1	233.45
07/11/2025	09:47:24.658	2		233.50
			2	233.50
			2	233.50
07/11/2025	09:47:06.121	500		233.85
			500	233.85
			500	233.85
07/11/2025	09:45:44.338	45		233.50
			45	233.50
			45	233.50
07/11/2025	09:45:11.203	1		233.65
			1	233.65
			1	233.65
07/11/2025	09:44:19.285	12		233.30
			12	233.30
			12	233.30
07/11/2025	09:42:38.558	20		233.15
			20	233.15
			20	233.15
07/11/2025	09:41:33.597	20		233.60
			20	233.60
			20	233.60
07/11/2025	09:41:22.541	4		233.15
			4	233.15
			4	233.15
07/11/2025	09:41:01.084	5		233.15
			5	233.15
			5	233.15
07/11/2025	09:40:50.169	1		233.15
			1	233.15
			1	233.15
07/11/2025	09:40:20.007	93		233.15
			93	233.15
			93	233.15
07/11/2025	09:40:19.813	100		233.60
			100	233.60
			100	233.60
07/11/2025	09:39:09.280	21		233.10
			21	233.10
			21	233.10
07/11/2025	09:38:16.885	1		233.70
			1	233.70
			1	233.70
07/11/2025	09:38:05.925	1		233.70
			1	233.70
			1	233.70
07/11/2025	09:37:27.309	6		233.30
			6	233.30
			6	233.30
07/11/2025	09:37:03.631	15		233.30
			15	233.30
			15	233.30
07/11/2025	09:37:03.540	1		233.30
			1	233.30
			1	233.30
07/11/2025	09:36:57.229	425		233.70
			425	233.70
			425	233.70
07/11/2025	09:36:46.433	300		233.60
			300	233.60
			300	233.60
07/11/2025	09:36:44.654	5		233.65
			5	233.65
			5	233.65
07/11/2025	09:36:36.789	300		233.65
			300	233.65
			300	233.65
07/11/2025	09:36:25.165	7		233.65
			7	233.65
			7	233.65
07/11/2025	09:36:05.011	15		233.65
			15	233.65
			15	233.65
07/11/2025	09:35:54.983	7		233.65
			7	233.65
			7	233.65
07/11/2025	09:35:03.570	1		233.65
			1	233.65
			1	233.65
07/11/2025	09:34:32.501	30		233.65
			30	233.65
			30	233.65
07/11/2025	09:33:31.785	1		233.65
			1	233.65
			1	233.65
07/11/2025	09:32:54.813	2		233.65
			2	233.65
			2	233.65
07/11/2025	09:32:45.837	17		233.65
			17	233.65
			17	233.65
07/11/2025	09:32:35.142	12		233.65
			12	233.65
			12	233.65
07/11/2025	09:32:07.641	7		233.65
			7	233.65
			7	233.65
07/11/2025	09:31:50.227	4		233.90
			4	233.90
			4	233.90
07/11/2025	09:31:34.296	21		233.90
			21	233.90
			21	233.90
07/11/2025	09:31:24.149	22		233.65
			22	233.65
			22	233.65
07/11/2025	09:31:24.014	196		233.90
			196	233.90
			196	233.90

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

Nvidia Corp.

Bid: 161.46 / Ask: 161.50
Volume: 166 768
-0.95%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
07/11/2025 @ 13:28:31

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice