Apple Inc.
- Information
- Last
- Buy
- Sell
1193
1111
180.48
Date | Time | Volume | Order Volume | Price |
---|---|---|---|---|
15/07/2025 | 21:58:52.960 | 5 | 180.48 | |
5 | 180.48 | |||
5 | 180.48 | |||
15/07/2025 | 21:58:07.433 | 30 | 180.46 | |
30 | 180.46 | |||
30 | 180.46 | |||
15/07/2025 | 21:57:30.951 | 80 | 180.46 | |
80 | 180.46 | |||
80 | 180.46 | |||
15/07/2025 | 21:57:15.871 | 10 | 180.38 | |
10 | 180.38 | |||
10 | 180.38 | |||
15/07/2025 | 21:57:15.768 | 120 | 180.50 | |
120 | 180.50 | |||
120 | 180.50 | |||
15/07/2025 | 21:57:13.644 | 15 | 180.52 | |
15 | 180.52 | |||
15 | 180.52 | |||
15/07/2025 | 21:56:54.876 | 111 | 180.64 | |
111 | 180.64 | |||
111 | 180.64 | |||
15/07/2025 | 21:54:13.490 | 5 | 180.90 | |
5 | 180.90 | |||
5 | 180.90 | |||
15/07/2025 | 21:53:23.898 | 199 | 180.84 | |
199 | 180.84 | |||
199 | 180.84 | |||
15/07/2025 | 21:53:08.878 | 71 | 180.92 | |
71 | 180.92 | |||
71 | 180.92 | |||
15/07/2025 | 21:50:00.625 | 240 | 180.74 | |
240 | 180.74 | |||
240 | 180.74 | |||
15/07/2025 | 21:50:00.397 | 15 | 180.76 | |
15 | 180.76 | |||
15 | 180.76 | |||
15/07/2025 | 21:49:19.637 | 15 | 180.74 | |
15 | 180.74 | |||
15 | 180.74 | |||
15/07/2025 | 21:48:31.067 | 55 | 180.72 | |
55 | 180.72 | |||
55 | 180.72 | |||
15/07/2025 | 21:48:12.498 | 15 | 180.84 | |
15 | 180.84 | |||
15 | 180.84 | |||
15/07/2025 | 21:47:09.588 | 6 | 180.86 | |
6 | 180.86 | |||
6 | 180.86 | |||
15/07/2025 | 21:46:54.918 | 1 | 180.78 | |
1 | 180.78 | |||
1 | 180.78 | |||
15/07/2025 | 21:44:41.933 | 25 | 180.76 | |
25 | 180.76 | |||
25 | 180.76 | |||
15/07/2025 | 21:44:29.618 | 50 | 180.76 | |
50 | 180.76 | |||
50 | 180.76 | |||
15/07/2025 | 21:44:26.183 | 10 | 180.84 | |
10 | 180.84 | |||
10 | 180.84 | |||
15/07/2025 | 21:44:19.806 | 14 | 180.86 | |
14 | 180.86 | |||
14 | 180.86 | |||
15/07/2025 | 21:43:51.528 | 3 | 180.84 | |
3 | 180.84 | |||
3 | 180.84 | |||
15/07/2025 | 21:43:05.582 | 10 | 180.90 | |
10 | 180.90 | |||
10 | 180.90 | |||
15/07/2025 | 21:40:00.669 | 4 | 180.82 | |
4 | 180.82 | |||
4 | 180.82 | |||
15/07/2025 | 21:38:32.320 | 12 | 180.68 | |
12 | 180.68 | |||
12 | 180.68 | |||
15/07/2025 | 21:36:03.465 | 10 | 180.66 | |
10 | 180.66 | |||
10 | 180.66 | |||
15/07/2025 | 21:35:52.272 | 20 | 180.66 | |
20 | 180.66 | |||
20 | 180.66 | |||
15/07/2025 | 21:35:38.734 | 1 | 180.66 | |
1 | 180.66 | |||
1 | 180.66 | |||
15/07/2025 | 21:35:36.068 | 2 | 180.66 | |
2 | 180.66 | |||
2 | 180.66 | |||
15/07/2025 | 21:34:52.333 | 5 | 180.76 | |
5 | 180.76 | |||
5 | 180.76 | |||
15/07/2025 | 21:34:32.863 | 3 | 180.78 | |
3 | 180.78 | |||
3 | 180.78 | |||
15/07/2025 | 21:34:22.972 | 20 | 180.78 | |
20 | 180.78 | |||
20 | 180.78 | |||
15/07/2025 | 21:33:25.375 | 82 | 180.88 | |
82 | 180.88 | |||
82 | 180.88 | |||
15/07/2025 | 21:33:09.418 | 50 | 181.00 | |
50 | 181.00 | |||
50 | 181.00 | |||
15/07/2025 | 21:32:12.533 | 2 | 181.20 | |
2 | 181.20 | |||
2 | 181.20 | |||
15/07/2025 | 21:30:55.404 | 100 | 181.16 | |
100 | 181.16 | |||
100 | 181.16 | |||
15/07/2025 | 21:30:49.198 | 10 | 181.28 | |
10 | 181.28 | |||
10 | 181.28 | |||
15/07/2025 | 21:24:34.570 | 100 | 181.02 | |
100 | 181.02 | |||
100 | 181.02 | |||
15/07/2025 | 21:23:52.596 | 100 | 181.12 | |
100 | 181.12 | |||
100 | 181.12 | |||
15/07/2025 | 21:23:33.510 | 4 | 181.14 | |
4 | 181.14 | |||
4 | 181.14 | |||
15/07/2025 | 21:22:03.017 | 1 | 181.32 | |
1 | 181.32 | |||
1 | 181.32 | |||
15/07/2025 | 21:21:43.687 | 50 | 181.24 | |
50 | 181.24 | |||
50 | 181.24 | |||
15/07/2025 | 21:19:00.147 | 136 | 181.42 | |
136 | 181.42 | |||
136 | 181.42 | |||
15/07/2025 | 21:18:57.419 | 15 | 181.52 | |
15 | 181.52 | |||
15 | 181.52 | |||
15/07/2025 | 21:17:18.541 | 7 | 181.56 | |
7 | 181.56 | |||
7 | 181.56 | |||
15/07/2025 | 21:16:54.637 | 2 | 181.56 | |
2 | 181.56 | |||
2 | 181.56 | |||
15/07/2025 | 21:16:49.780 | 3 | 181.44 | |
3 | 181.44 | |||
3 | 181.44 | |||
15/07/2025 | 21:16:17.917 | 29 | 181.40 | |
29 | 181.40 | |||
29 | 181.40 | |||
15/07/2025 | 21:16:17.737 | 2 | 181.50 | |
2 | 181.50 | |||
2 | 181.50 | |||
15/07/2025 | 21:16:15.239 | 5 | 181.50 | |
5 | 181.50 | |||
5 | 181.50 | |||
15/07/2025 | 21:13:55.253 | 28 | 181.58 | |
28 | 181.58 | |||
28 | 181.58 | |||
15/07/2025 | 21:12:50.024 | 54 | 181.56 | |
54 | 181.56 | |||
54 | 181.56 | |||
15/07/2025 | 21:12:10.602 | 15 | 181.52 | |
15 | 181.52 | |||
15 | 181.52 | |||
15/07/2025 | 21:12:01.471 | 5 | 181.60 | |
5 | 181.60 | |||
5 | 181.60 | |||
15/07/2025 | 21:09:57.297 | 8 | 181.46 | |
8 | 181.46 | |||
8 | 181.46 | |||
15/07/2025 | 21:09:53.696 | 10 | 181.46 | |
10 | 181.46 | |||
10 | 181.46 | |||
15/07/2025 | 21:09:39.145 | 10 | 181.54 | |
10 | 181.54 | |||
10 | 181.54 | |||
15/07/2025 | 21:08:30.265 | 129 | 181.44 | |
129 | 181.44 | |||
129 | 181.44 | |||
15/07/2025 | 21:07:55.581 | 6 | 181.48 | |
6 | 181.48 | |||
6 | 181.48 | |||
15/07/2025 | 21:07:48.716 | 6 | 181.46 | |
6 | 181.46 | |||
6 | 181.46 | |||
15/07/2025 | 21:05:17.562 | 15 | 181.58 | |
15 | 181.58 | |||
15 | 181.58 | |||
15/07/2025 | 21:04:28.473 | 268 | 181.48 | |
268 | 181.48 | |||
268 | 181.48 | |||
15/07/2025 | 21:02:14.515 | 5 | 181.44 | |
5 | 181.44 | |||
5 | 181.44 | |||
15/07/2025 | 21:01:30.985 | 11 | 181.46 | |
11 | 181.46 | |||
11 | 181.46 | |||
15/07/2025 | 21:00:35.875 | 88 | 181.42 | |
88 | 181.42 | |||
88 | 181.42 | |||
15/07/2025 | 20:59:50.725 | 1 | 181.50 | |
1 | 181.50 | |||
1 | 181.50 | |||
15/07/2025 | 20:59:26.834 | 2 | 181.52 | |
2 | 181.52 | |||
2 | 181.52 | |||
15/07/2025 | 20:58:41.704 | 1 | 181.36 | |
1 | 181.36 | |||
1 | 181.36 | |||
15/07/2025 | 20:58:11.306 | 1 | 181.42 | |
1 | 181.42 | |||
1 | 181.42 | |||
15/07/2025 | 20:54:56.549 | 1 | 181.60 | |
1 | 181.60 | |||
1 | 181.60 | |||
15/07/2025 | 20:53:24.942 | 10 | 181.46 | |
10 | 181.46 | |||
10 | 181.46 | |||
15/07/2025 | 20:53:24.858 | 2 | 181.46 | |
2 | 181.46 | |||
2 | 181.46 | |||
15/07/2025 | 20:51:15.649 | 2 | 181.70 | |
2 | 181.70 | |||
2 | 181.70 | |||
15/07/2025 | 20:50:41.375 | 6 | 181.84 | |
6 | 181.84 | |||
6 | 181.84 | |||
15/07/2025 | 20:50:07.546 | 135 | 181.80 | |
135 | 181.80 | |||
135 | 181.80 | |||
15/07/2025 | 20:48:22.793 | 1 | 181.74 | |
1 | 181.74 | |||
1 | 181.74 | |||
15/07/2025 | 20:48:14.575 | 5 | 181.74 | |
5 | 181.74 | |||
5 | 181.74 | |||
15/07/2025 | 20:47:56.156 | 4 | 181.74 | |
4 | 181.74 | |||
4 | 181.74 | |||
15/07/2025 | 20:46:51.944 | 16 | 181.78 | |
16 | 181.78 | |||
16 | 181.78 | |||
15/07/2025 | 20:46:30.302 | 10 | 181.82 | |
10 | 181.82 | |||
10 | 181.82 | |||
15/07/2025 | 20:45:11.788 | 15 | 181.90 | |
15 | 181.90 | |||
15 | 181.90 | |||
15/07/2025 | 20:45:09.565 | 1 | 181.90 | |
1 | 181.90 | |||
1 | 181.90 | |||
15/07/2025 | 20:44:38.942 | 1 | 181.86 | |
1 | 181.86 | |||
1 | 181.86 | |||
15/07/2025 | 20:44:06.343 | 178 | 181.92 | |
178 | 181.92 | |||
178 | 181.92 | |||
15/07/2025 | 20:43:41.293 | 3 | 181.94 | |
3 | 181.94 | |||
3 | 181.94 | |||
15/07/2025 | 20:41:30.081 | 6 | 182.02 | |
6 | 182.02 | |||
6 | 182.02 | |||
15/07/2025 | 20:40:36.121 | 14 | 181.90 | |
14 | 181.90 | |||
14 | 181.90 | |||
15/07/2025 | 20:40:36.039 | 6 | 182.00 | |
6 | 182.00 | |||
1 | 182.00 | |||
5 | 182.00 | |||
15/07/2025 | 20:39:32.210 | 7 | 182.16 | |
7 | 182.16 | |||
7 | 182.16 | |||
15/07/2025 | 20:38:10.256 | 6 | 182.32 | |
6 | 182.32 | |||
6 | 182.32 | |||
15/07/2025 | 20:37:33.915 | 1 | 182.28 | |
1 | 182.28 | |||
1 | 182.28 | |||
15/07/2025 | 20:36:52.167 | 1 | 182.06 | |
1 | 182.06 | |||
1 | 182.06 | |||
15/07/2025 | 20:36:37.453 | 6 | 182.04 | |
6 | 182.04 | |||
5 | 182.04 | |||
1 | 182.04 | |||
15/07/2025 | 20:35:06.005 | 30 | 182.12 | |
30 | 182.12 | |||
30 | 182.12 | |||
15/07/2025 | 20:34:52.338 | 54 | 182.24 | |
54 | 182.24 | |||
54 | 182.24 | |||
15/07/2025 | 20:30:46.160 | 4 | 182.24 | |
4 | 182.24 | |||
4 | 182.24 | |||
15/07/2025 | 20:30:39.704 | 20 | 182.22 | |
20 | 182.22 | |||
20 | 182.22 | |||
15/07/2025 | 20:30:26.718 | 13 | 182.22 | |
13 | 182.22 | |||
13 | 182.22 | |||
15/07/2025 | 20:30:09.974 | 20 | 182.32 | |
20 | 182.32 | |||
20 | 182.32 | |||
15/07/2025 | 20:30:08.613 | 3 | 182.22 | |
3 | 182.22 | |||
3 | 182.22 | |||
15/07/2025 | 20:30:00.671 | 1 | 182.30 | |
1 | 182.30 | |||
1 | 182.30 | |||
15/07/2025 | 20:29:48.381 | 28 | 182.20 | |
28 | 182.20 | |||
28 | 182.20 | |||
15/07/2025 | 20:28:55.649 | 3 | 182.16 | |
3 | 182.16 | |||
3 | 182.16 | |||
15/07/2025 | 20:28:13.298 | 7 | 182.28 | |
7 | 182.28 | |||
7 | 182.28 | |||
15/07/2025 | 20:26:32.407 | 2 | 182.16 | |
2 | 182.16 | |||
2 | 182.16 | |||
15/07/2025 | 20:23:56.279 | 3 | 182.40 | |
3 | 182.40 | |||
3 | 182.40 | |||
15/07/2025 | 20:23:54.966 | 6 | 182.40 | |
6 | 182.40 | |||
6 | 182.40 | |||
15/07/2025 | 20:23:04.898 | 1 | 182.36 | |
1 | 182.36 | |||
1 | 182.36 | |||
15/07/2025 | 20:22:05.215 | 125 | 182.30 | |
125 | 182.30 | |||
125 | 182.30 | |||
15/07/2025 | 20:20:52.894 | 30 | 182.24 | |
30 | 182.24 | |||
30 | 182.24 | |||
15/07/2025 | 20:20:12.904 | 17 | 182.20 | |
17 | 182.20 | |||
17 | 182.20 | |||
15/07/2025 | 20:19:53.311 | 100 | 182.32 | |
100 | 182.32 | |||
100 | 182.32 | |||
15/07/2025 | 20:18:53.335 | 22 | 182.34 | |
22 | 182.34 | |||
22 | 182.34 | |||
15/07/2025 | 20:18:53.207 | 300 | 182.34 | |
300 | 182.34 | |||
300 | 182.34 | |||
15/07/2025 | 20:18:51.388 | 301 | 182.34 | |
1 | 182.34 | |||
300 | 182.34 | |||
301 | 182.34 | |||
15/07/2025 | 20:18:43.608 | 300 | 182.34 | |
300 | 182.34 | |||
300 | 182.34 | |||
15/07/2025 | 20:18:37.124 | 20 | 182.40 | |
20 | 182.40 | |||
20 | 182.40 | |||
15/07/2025 | 20:16:22.268 | 1 | 182.34 | |
1 | 182.34 | |||
1 | 182.34 | |||
15/07/2025 | 20:15:58.470 | 700 | 182.36 | |
700 | 182.36 | |||
700 | 182.36 | |||
15/07/2025 | 20:15:39.704 | 2 | 182.40 | |
2 | 182.40 | |||
2 | 182.40 | |||
15/07/2025 | 20:11:50.468 | 18 | 182.44 | |
18 | 182.44 | |||
18 | 182.44 | |||
15/07/2025 | 20:11:08.724 | 28 | 182.16 | |
28 | 182.16 | |||
28 | 182.16 | |||
15/07/2025 | 20:10:21.973 | 40 | 182.26 | |
40 | 182.26 | |||
40 | 182.26 | |||
15/07/2025 | 20:08:41.330 | 27 | 182.30 | |
27 | 182.30 | |||
27 | 182.30 | |||
15/07/2025 | 20:08:26.723 | 10 | 182.24 | |
10 | 182.24 | |||
10 | 182.24 | |||
15/07/2025 | 20:07:50.590 | 1 | 182.38 | |
1 | 182.38 | |||
1 | 182.38 | |||
15/07/2025 | 20:07:07.925 | 5 | 182.42 | |
5 | 182.42 | |||
5 | 182.42 | |||
15/07/2025 | 20:05:52.555 | 5 | 182.24 | |
5 | 182.24 | |||
5 | 182.24 | |||
15/07/2025 | 20:05:50.741 | 6 | 182.34 | |
6 | 182.34 | |||
6 | 182.34 | |||
15/07/2025 | 20:05:10.708 | 2 | 182.34 | |
2 | 182.34 | |||
2 | 182.34 | |||
15/07/2025 | 20:03:03.907 | 1 | 182.28 | |
1 | 182.28 | |||
1 | 182.28 | |||
15/07/2025 | 20:02:43.490 | 1 | 182.26 | |
1 | 182.26 | |||
1 | 182.26 | |||
15/07/2025 | 20:02:29.802 | 1 | 182.12 | |
1 | 182.12 | |||
1 | 182.12 | |||
15/07/2025 | 20:01:23.496 | 100 | 182.26 | |
100 | 182.26 | |||
100 | 182.26 | |||
15/07/2025 | 19:59:16.584 | 28 | 182.12 | |
28 | 182.12 | |||
28 | 182.12 | |||
15/07/2025 | 19:57:41.179 | 135 | 182.14 | |
135 | 182.14 | |||
135 | 182.14 | |||
15/07/2025 | 19:56:40.823 | 2 | 182.16 | |
2 | 182.16 | |||
2 | 182.16 | |||
15/07/2025 | 19:56:08.998 | 3 | 182.14 | |
3 | 182.14 | |||
3 | 182.14 | |||
15/07/2025 | 19:55:55.651 | 25 | 182.16 | |
25 | 182.16 | |||
25 | 182.16 | |||
15/07/2025 | 19:55:39.021 | 1 500 | 182.16 | |
1 500 | 182.16 | |||
1 500 | 182.16 | |||
15/07/2025 | 19:55:38.683 | 1 | 182.28 | |
1 | 182.28 | |||
1 | 182.28 | |||
15/07/2025 | 19:54:40.800 | 1 500 | 182.18 | |
1 500 | 182.18 | |||
1 500 | 182.18 | |||
15/07/2025 | 19:54:26.027 | 20 | 182.10 | |
20 | 182.10 | |||
20 | 182.10 | |||
15/07/2025 | 19:54:21.286 | 2 | 182.02 | |
2 | 182.02 | |||
2 | 182.02 | |||
15/07/2025 | 19:54:12.033 | 3 | 182.08 | |
3 | 182.08 | |||
3 | 182.08 | |||
15/07/2025 | 19:54:11.519 | 4 | 182.08 | |
4 | 182.08 | |||
4 | 182.08 | |||
15/07/2025 | 19:54:10.281 | 30 | 182.02 | |
30 | 182.02 | |||
30 | 182.02 | |||
15/07/2025 | 19:54:04.879 | 1 | 182.08 | |
1 | 182.08 | |||
1 | 182.08 | |||
15/07/2025 | 19:53:29.265 | 2 | 181.94 | |
2 | 181.94 | |||
2 | 181.94 | |||
15/07/2025 | 19:53:02.846 | 148 | 182.00 | |
148 | 182.00 | |||
148 | 182.00 | |||
15/07/2025 | 19:49:19.289 | 2 | 182.08 | |
2 | 182.08 | |||
2 | 182.08 | |||
15/07/2025 | 19:49:03.092 | 2 | 182.08 | |
2 | 182.08 | |||
2 | 182.08 | |||
15/07/2025 | 19:46:46.753 | 500 | 182.02 | |
500 | 182.02 | |||
500 | 182.02 | |||
15/07/2025 | 19:45:49.443 | 55 | 182.04 | |
55 | 182.04 | |||
55 | 182.04 | |||
15/07/2025 | 19:45:37.353 | 5 | 181.92 | |
5 | 181.92 | |||
5 | 181.92 | |||
15/07/2025 | 19:45:04.407 | 1 | 182.00 | |
1 | 182.00 | |||
1 | 182.00 | |||
15/07/2025 | 19:44:42.479 | 2 | 182.00 | |
2 | 182.00 | |||
2 | 182.00 | |||
15/07/2025 | 19:44:16.105 | 1 | 181.84 | |
1 | 181.84 | |||
1 | 181.84 | |||
15/07/2025 | 19:43:51.940 | 3 | 181.94 | |
3 | 181.94 | |||
3 | 181.94 | |||
15/07/2025 | 19:43:04.253 | 1 | 181.94 | |
1 | 181.94 | |||
1 | 181.94 | |||
15/07/2025 | 19:42:56.711 | 1 | 181.92 | |
1 | 181.92 | |||
1 | 181.92 | |||
15/07/2025 | 19:42:46.908 | 10 | 181.84 | |
10 | 181.84 | |||
10 | 181.84 | |||
15/07/2025 | 19:42:32.955 | 1 | 181.96 | |
1 | 181.96 | |||
1 | 181.96 | |||
15/07/2025 | 19:42:17.557 | 1 | 181.84 | |
1 | 181.84 | |||
1 | 181.84 | |||
15/07/2025 | 19:41:48.983 | 1 | 181.78 | |
1 | 181.78 | |||
1 | 181.78 | |||
15/07/2025 | 19:38:17.987 | 1 | 181.94 | |
1 | 181.94 | |||
1 | 181.94 | |||
15/07/2025 | 19:37:45.255 | 10 | 181.96 | |
10 | 181.96 | |||
10 | 181.96 | |||
15/07/2025 | 19:37:08.859 | 154 | 181.98 | |
154 | 181.98 | |||
154 | 181.98 | |||
15/07/2025 | 19:36:52.327 | 4 | 182.04 | |
4 | 182.04 | |||
4 | 182.04 | |||
15/07/2025 | 19:36:19.100 | 15 | 182.02 | |
15 | 182.02 | |||
15 | 182.02 | |||
15/07/2025 | 19:34:36.480 | 1 | 181.72 | |
1 | 181.72 | |||
1 | 181.72 | |||
15/07/2025 | 19:33:59.750 | 3 | 181.80 | |
3 | 181.80 | |||
3 | 181.80 | |||
15/07/2025 | 19:33:25.868 | 21 | 181.74 | |
21 | 181.74 | |||
21 | 181.74 | |||
15/07/2025 | 19:33:08.753 | 3 | 181.70 | |
3 | 181.70 | |||
3 | 181.70 | |||
15/07/2025 | 19:32:48.528 | 3 | 181.78 | |
3 | 181.78 | |||
3 | 181.78 | |||
15/07/2025 | 19:27:41.272 | 179 | 181.52 | |
179 | 181.52 | |||
179 | 181.52 | |||
15/07/2025 | 19:27:20.912 | 5 | 181.60 | |
5 | 181.60 | |||
5 | 181.60 | |||
15/07/2025 | 19:27:01.041 | 1 | 181.62 | |
1 | 181.62 | |||
1 | 181.62 | |||
15/07/2025 | 19:23:03.553 | 1 | 181.76 | |
1 | 181.76 | |||
1 | 181.76 | |||
15/07/2025 | 19:22:05.372 | 1 | 181.70 | |
1 | 181.70 | |||
1 | 181.70 | |||
15/07/2025 | 19:21:28.750 | 1 | 181.56 | |
1 | 181.56 | |||
1 | 181.56 | |||
15/07/2025 | 19:18:07.851 | 30 | 181.56 | |
30 | 181.56 | |||
30 | 181.56 | |||
15/07/2025 | 19:16:37.285 | 2 | 181.60 | |
2 | 181.60 | |||
2 | 181.60 | |||
15/07/2025 | 19:16:11.525 | 3 | 181.44 | |
3 | 181.44 | |||
3 | 181.44 | |||
15/07/2025 | 19:15:10.642 | 1 | 181.54 | |
1 | 181.54 | |||
1 | 181.54 | |||
15/07/2025 | 19:15:07.819 | 3 | 181.56 | |
3 | 181.56 | |||
3 | 181.56 | |||
15/07/2025 | 19:14:01.348 | 3 | 181.74 | |
3 | 181.74 | |||
3 | 181.74 | |||
15/07/2025 | 19:12:03.541 | 1 | 181.80 | |
1 | 181.80 | |||
1 | 181.80 | |||
15/07/2025 | 19:11:52.445 | 50 | 181.74 | |
50 | 181.74 | |||
50 | 181.74 | |||
15/07/2025 | 19:11:17.654 | 1 | 181.80 | |
1 | 181.80 | |||
1 | 181.80 | |||
15/07/2025 | 19:10:05.192 | 1 | 181.82 | |
1 | 181.82 | |||
1 | 181.82 | |||
15/07/2025 | 19:09:02.283 | 3 | 181.78 | |
3 | 181.78 | |||
3 | 181.78 | |||
15/07/2025 | 19:09:02.188 | 1 | 181.78 | |
1 | 181.78 | |||
1 | 181.78 | |||
15/07/2025 | 19:08:08.406 | 60 | 181.86 | |
60 | 181.86 | |||
60 | 181.86 | |||
15/07/2025 | 19:08:07.196 | 1 | 181.96 | |
1 | 181.96 | |||
1 | 181.96 | |||
15/07/2025 | 19:07:11.099 | 1 | 181.84 | |
1 | 181.84 | |||
1 | 181.84 | |||
15/07/2025 | 19:07:04.255 | 1 | 182.02 | |
1 | 182.02 | |||
1 | 182.02 | |||
15/07/2025 | 19:07:03.655 | 40 | 181.92 | |
40 | 181.92 | |||
40 | 181.92 | |||
15/07/2025 | 19:06:31.542 | 15 | 182.04 | |
15 | 182.04 | |||
15 | 182.04 | |||
15/07/2025 | 19:06:30.949 | 1 | 181.94 | |
1 | 181.94 | |||
1 | 181.94 | |||
15/07/2025 | 19:06:07.449 | 49 | 182.00 | |
49 | 182.00 | |||
49 | 182.00 | |||
15/07/2025 | 19:05:35.963 | 2 | 181.92 | |
2 | 181.92 | |||
2 | 181.92 | |||
15/07/2025 | 19:02:30.001 | 60 | 181.86 | |
60 | 181.86 | |||
60 | 181.86 | |||
15/07/2025 | 19:02:19.782 | 56 | 181.80 | |
56 | 181.80 | |||
56 | 181.80 | |||
15/07/2025 | 19:00:33.125 | 4 | 181.72 | |
4 | 181.72 | |||
4 | 181.72 | |||
15/07/2025 | 18:59:46.731 | 2 | 181.56 | |
2 | 181.56 | |||
2 | 181.56 | |||
15/07/2025 | 18:59:17.229 | 11 | 181.52 | |
11 | 181.52 | |||
11 | 181.52 | |||
15/07/2025 | 18:58:16.650 | 6 | 181.52 | |
6 | 181.52 | |||
6 | 181.52 | |||
15/07/2025 | 18:57:18.279 | 10 | 181.44 | |
10 | 181.44 | |||
10 | 181.44 | |||
15/07/2025 | 18:57:05.564 | 30 | 181.62 | |
30 | 181.62 | |||
30 | 181.62 | |||
15/07/2025 | 18:54:22.099 | 2 | 181.76 | |
2 | 181.76 | |||
2 | 181.76 | |||
15/07/2025 | 18:54:14.750 | 1 | 181.88 | |
1 | 181.88 | |||
1 | 181.88 | |||
15/07/2025 | 18:52:58.673 | 17 | 181.78 | |
17 | 181.78 | |||
17 | 181.78 | |||
15/07/2025 | 18:51:17.746 | 10 | 181.56 | |
10 | 181.56 | |||
10 | 181.56 | |||
15/07/2025 | 18:49:25.218 | 2 | 181.72 | |
2 | 181.72 | |||
2 | 181.72 | |||
15/07/2025 | 18:49:00.034 | 6 | 181.72 | |
6 | 181.72 | |||
6 | 181.72 | |||
15/07/2025 | 18:48:19.197 | 10 | 181.74 | |
10 | 181.74 | |||
10 | 181.74 | |||
15/07/2025 | 18:47:19.221 | 1 | 181.80 | |
1 | 181.80 | |||
1 | 181.80 | |||
15/07/2025 | 18:46:58.897 | 1 | 181.68 | |
1 | 181.68 | |||
1 | 181.68 | |||
15/07/2025 | 18:46:38.984 | 8 | 181.74 | |
8 | 181.74 | |||
8 | 181.74 | |||
15/07/2025 | 18:45:59.778 | 100 | 181.80 | |
100 | 181.80 | |||
100 | 181.80 | |||
15/07/2025 | 18:43:56.231 | 27 | 181.46 | |
27 | 181.46 | |||
27 | 181.46 | |||
15/07/2025 | 18:43:02.040 | 2 | 181.74 | |
2 | 181.74 | |||
2 | 181.74 | |||
15/07/2025 | 18:39:34.477 | 8 | 181.70 | |
8 | 181.70 | |||
8 | 181.70 | |||
15/07/2025 | 18:38:55.579 | 54 | 181.58 | |
54 | 181.58 | |||
54 | 181.58 | |||
15/07/2025 | 18:36:47.672 | 7 | 181.70 | |
7 | 181.70 | |||
7 | 181.70 | |||
15/07/2025 | 18:35:13.971 | 5 | 181.82 | |
5 | 181.82 | |||
5 | 181.82 | |||
15/07/2025 | 18:35:09.568 | 3 | 181.66 | |
3 | 181.66 | |||
3 | 181.66 | |||
15/07/2025 | 18:34:52.166 | 1 | 181.80 | |
1 | 181.80 | |||
1 | 181.80 | |||
15/07/2025 | 18:33:46.952 | 100 | 181.84 | |
100 | 181.84 | |||
100 | 181.84 | |||
15/07/2025 | 18:33:32.256 | 63 | 181.76 | |
63 | 181.76 | |||
63 | 181.76 | |||
15/07/2025 | 18:32:14.673 | 1 | 181.90 | |
1 | 181.90 | |||
1 | 181.90 | |||
15/07/2025 | 18:31:38.868 | 10 | 181.72 | |
10 | 181.72 | |||
10 | 181.72 | |||
15/07/2025 | 18:31:12.890 | 25 | 181.64 | |
25 | 181.64 | |||
25 | 181.64 | |||
15/07/2025 | 18:30:02.554 | 1 | 181.66 | |
1 | 181.66 | |||
1 | 181.66 | |||
15/07/2025 | 18:29:10.525 | 8 | 181.50 | |
8 | 181.50 | |||
8 | 181.50 | |||
15/07/2025 | 18:28:23.979 | 50 | 181.42 | |
50 | 181.42 | |||
50 | 181.42 | |||
15/07/2025 | 18:27:06.800 | 4 | 181.34 | |
4 | 181.34 | |||
4 | 181.34 | |||
15/07/2025 | 18:26:38.887 | 50 | 181.30 | |
50 | 181.30 | |||
50 | 181.30 | |||
15/07/2025 | 18:25:58.355 | 10 | 181.46 | |
10 | 181.46 | |||
10 | 181.46 | |||
15/07/2025 | 18:25:34.186 | 2 | 181.34 | |
2 | 181.34 | |||
2 | 181.34 | |||
15/07/2025 | 18:25:10.244 | 2 | 181.46 | |
2 | 181.46 | |||
2 | 181.46 | |||
15/07/2025 | 18:23:46.224 | 250 | 181.50 | |
250 | 181.50 | |||
250 | 181.50 | |||
15/07/2025 | 18:23:26.857 | 2 | 181.58 | |
2 | 181.58 | |||
2 | 181.58 | |||
15/07/2025 | 18:22:34.767 | 50 | 181.50 | |
50 | 181.50 | |||
50 | 181.50 | |||
15/07/2025 | 18:21:19.597 | 1 | 181.38 | |
1 | 181.38 | |||
1 | 181.38 | |||
15/07/2025 | 18:20:36.891 | 100 | 181.34 | |
100 | 181.34 | |||
100 | 181.34 | |||
15/07/2025 | 18:18:37.494 | 50 | 181.36 | |
50 | 181.36 | |||
50 | 181.36 | |||
15/07/2025 | 18:18:21.890 | 1 | 181.34 | |
1 | 181.34 | |||
1 | 181.34 | |||
15/07/2025 | 18:17:47.727 | 49 | 181.32 | |
49 | 181.32 | |||
49 | 181.32 | |||
15/07/2025 | 18:17:21.822 | 104 | 181.38 | |
104 | 181.38 | |||
104 | 181.38 | |||
15/07/2025 | 18:14:50.482 | 2 | 181.44 | |
2 | 181.44 | |||
2 | 181.44 | |||
15/07/2025 | 18:14:39.865 | 2 | 181.36 | |
2 | 181.36 | |||
2 | 181.36 | |||
15/07/2025 | 18:13:28.333 | 200 | 181.30 | |
200 | 181.30 | |||
200 | 181.30 | |||
15/07/2025 | 18:12:50.383 | 1 000 | 181.30 | |
1 000 | 181.30 | |||
1 000 | 181.30 | |||
15/07/2025 | 18:12:38.292 | 6 | 181.28 | |
6 | 181.28 | |||
6 | 181.28 | |||
15/07/2025 | 18:09:08.803 | 3 | 181.40 | |
3 | 181.40 | |||
3 | 181.40 | |||
15/07/2025 | 18:09:08.589 | 10 | 181.50 | |
10 | 181.50 | |||
10 | 181.50 | |||
15/07/2025 | 18:09:06.967 | 10 | 181.40 | |
10 | 181.40 | |||
10 | 181.40 | |||
15/07/2025 | 18:08:59.767 | 14 | 181.38 | |
14 | 181.38 | |||
14 | 181.38 | |||
15/07/2025 | 18:08:54.918 | 2 | 181.38 | |
2 | 181.38 | |||
2 | 181.38 | |||
15/07/2025 | 18:08:47.097 | 50 | 181.40 | |
50 | 181.40 | |||
50 | 181.40 | |||
15/07/2025 | 18:08:13.764 | 11 | 181.64 | |
11 | 181.64 | |||
11 | 181.64 | |||
15/07/2025 | 18:07:39.805 | 2 | 181.48 | |
2 | 181.48 | |||
2 | 181.48 | |||
15/07/2025 | 18:07:33.050 | 200 | 181.60 | |
200 | 181.60 | |||
200 | 181.60 | |||
15/07/2025 | 18:07:01.873 | 30 | 181.52 | |
30 | 181.52 | |||
30 | 181.52 | |||
15/07/2025 | 18:06:36.972 | 10 | 181.36 | |
10 | 181.36 | |||
10 | 181.36 | |||
15/07/2025 | 18:05:28.266 | 2 | 181.24 | |
2 | 181.24 | |||
2 | 181.24 | |||
15/07/2025 | 18:05:17.158 | 1 | 181.16 | |
1 | 181.16 | |||
1 | 181.16 | |||
15/07/2025 | 18:05:15.916 | 25 | 181.16 | |
25 | 181.16 | |||
25 | 181.16 | |||
15/07/2025 | 18:03:35.327 | 40 | 181.32 | |
40 | 181.32 | |||
40 | 181.32 | |||
15/07/2025 | 18:03:27.191 | 9 | 181.20 | |
9 | 181.20 | |||
9 | 181.20 | |||
15/07/2025 | 18:03:14.662 | 29 | 181.18 | |
29 | 181.18 | |||
29 | 181.18 | |||
15/07/2025 | 18:01:49.905 | 1 | 181.46 | |
1 | 181.46 | |||
1 | 181.46 | |||
15/07/2025 | 18:01:32.496 | 1 | 181.46 | |
1 | 181.46 | |||
1 | 181.46 | |||
15/07/2025 | 17:59:35.756 | 99 | 181.46 | |
99 | 181.46 | |||
99 | 181.46 | |||
15/07/2025 | 17:58:09.539 | 70 | 181.48 | |
70 | 181.48 | |||
70 | 181.48 | |||
15/07/2025 | 17:58:02.149 | 3 | 181.56 | |
3 | 181.56 | |||
3 | 181.56 | |||
15/07/2025 | 17:57:36.281 | 3 | 181.62 | |
3 | 181.62 | |||
3 | 181.62 | |||
15/07/2025 | 17:57:26.905 | 20 | 181.66 | |
20 | 181.66 | |||
20 | 181.66 | |||
15/07/2025 | 17:57:17.126 | 9 | 181.56 | |
9 | 181.56 | |||
9 | 181.56 | |||
15/07/2025 | 17:57:08.169 | 2 | 181.68 | |
2 | 181.68 | |||
2 | 181.68 | |||
15/07/2025 | 17:56:45.213 | 15 | 181.68 | |
15 | 181.68 | |||
15 | 181.68 | |||
15/07/2025 | 17:56:27.241 | 100 | 181.62 | |
100 | 181.62 | |||
100 | 181.62 | |||
15/07/2025 | 17:56:24.803 | 45 | 181.64 | |
45 | 181.64 | |||
45 | 181.64 | |||
15/07/2025 | 17:55:22.533 | 37 | 181.62 | |
37 | 181.62 | |||
37 | 181.62 | |||
15/07/2025 | 17:54:31.103 | 194 | 181.66 | |
194 | 181.66 | |||
194 | 181.66 | |||
15/07/2025 | 17:54:16.010 | 300 | 181.70 | |
300 | 181.70 | |||
300 | 181.70 | |||
15/07/2025 | 17:54:14.096 | 70 | 181.74 | |
70 | 181.74 | |||
70 | 181.74 | |||
15/07/2025 | 17:53:26.639 | 15 | 181.92 | |
15 | 181.92 | |||
15 | 181.92 | |||
15/07/2025 | 17:53:14.260 | 13 | 181.90 | |
13 | 181.90 | |||
13 | 181.90 | |||
15/07/2025 | 17:52:41.701 | 1 | 182.14 | |
1 | 182.14 | |||
1 | 182.14 | |||
15/07/2025 | 17:51:58.163 | 1 | 182.10 | |
1 | 182.10 | |||
1 | 182.10 | |||
15/07/2025 | 17:51:56.764 | 2 | 182.12 | |
2 | 182.12 | |||
2 | 182.12 | |||
15/07/2025 | 17:51:28.711 | 3 | 182.06 | |
3 | 182.06 | |||
3 | 182.06 | |||
15/07/2025 | 17:50:36.440 | 7 | 182.20 | |
7 | 182.20 | |||
7 | 182.20 | |||
15/07/2025 | 17:50:17.177 | 100 | 182.12 | |
100 | 182.12 | |||
100 | 182.12 | |||
15/07/2025 | 17:49:59.237 | 13 | 182.14 | |
13 | 182.14 | |||
13 | 182.14 | |||
15/07/2025 | 17:49:35.537 | 10 | 182.26 | |
10 | 182.26 | |||
10 | 182.26 | |||
15/07/2025 | 17:48:19.883 | 10 | 182.20 | |
10 | 182.20 | |||
10 | 182.20 | |||
15/07/2025 | 17:47:59.119 | 3 | 182.22 | |
3 | 182.22 | |||
3 | 182.22 | |||
15/07/2025 | 17:47:04.173 | 1 | 182.26 | |
1 | 182.26 | |||
1 | 182.26 | |||
15/07/2025 | 17:46:58.577 | 45 | 182.32 | |
45 | 182.32 | |||
45 | 182.32 | |||
15/07/2025 | 17:46:51.841 | 62 | 182.24 | |
62 | 182.24 | |||
62 | 182.24 | |||
15/07/2025 | 17:46:51.435 | 20 | 182.26 | |
20 | 182.26 | |||
20 | 182.26 | |||
15/07/2025 | 17:46:33.092 | 1 | 182.16 | |
1 | 182.16 | |||
1 | 182.16 | |||
15/07/2025 | 17:46:29.682 | 542 | 182.26 | |
542 | 182.26 | |||
30 | 182.26 | |||
512 | 182.26 | |||
15/07/2025 | 17:45:43.351 | 20 | 182.08 | |
20 | 182.08 | |||
20 | 182.08 | |||
15/07/2025 | 17:45:22.048 | 49 | 182.18 | |
49 | 182.18 | |||
49 | 182.18 | |||
15/07/2025 | 17:44:38.932 | 2 | 182.20 | |
2 | 182.20 | |||
2 | 182.20 | |||
15/07/2025 | 17:44:33.936 | 4 | 182.22 | |
4 | 182.22 | |||
4 | 182.22 | |||
15/07/2025 | 17:44:01.056 | 70 | 182.32 | |
70 | 182.32 | |||
70 | 182.32 | |||
15/07/2025 | 17:43:56.405 | 55 | 182.42 | |
55 | 182.42 | |||
55 | 182.42 | |||
15/07/2025 | 17:43:34.364 | 50 | 182.44 | |
50 | 182.44 | |||
50 | 182.44 | |||
15/07/2025 | 17:43:25.049 | 763 | 182.36 | |
683 | 182.36 | |||
80 | 182.36 | |||
763 | 182.36 | |||
15/07/2025 | 17:42:56.249 | 1 500 | 182.42 | |
1 500 | 182.42 | |||
1 500 | 182.42 | |||
15/07/2025 | 17:42:33.965 | 72 | 182.42 | |
72 | 182.42 | |||
72 | 182.42 | |||
15/07/2025 | 17:40:45.919 | 500 | 182.30 | |
500 | 182.30 | |||
500 | 182.30 | |||
15/07/2025 | 17:40:31.659 | 2 | 182.40 | |
2 | 182.40 | |||
2 | 182.40 | |||
15/07/2025 | 17:40:18.937 | 17 | 182.24 | |
17 | 182.24 | |||
17 | 182.24 | |||
15/07/2025 | 17:40:02.768 | 125 | 182.52 | |
125 | 182.52 | |||
125 | 182.52 | |||
15/07/2025 | 17:39:45.785 | 25 | 182.50 | |
25 | 182.50 | |||
25 | 182.50 | |||
15/07/2025 | 17:38:41.303 | 8 | 182.40 | |
8 | 182.40 | |||
8 | 182.40 | |||
15/07/2025 | 17:38:01.557 | 269 | 182.50 | |
50 | 182.50 | |||
269 | 182.50 | |||
119 | 182.50 | |||
100 | 182.50 | |||
15/07/2025 | 17:37:59.710 | 30 | 182.44 | |
30 | 182.44 | |||
30 | 182.44 | |||
15/07/2025 | 17:37:13.030 | 300 | 182.30 | |
300 | 182.30 | |||
300 | 182.30 | |||
15/07/2025 | 17:37:08.196 | 50 | 182.26 | |
50 | 182.26 | |||
50 | 182.26 | |||
15/07/2025 | 17:37:06.593 | 51 | 182.22 | |
51 | 182.22 | |||
51 | 182.22 | |||
15/07/2025 | 17:37:01.750 | 50 | 182.20 | |
50 | 182.20 | |||
50 | 182.20 | |||
15/07/2025 | 17:36:52.002 | 56 | 182.08 | |
56 | 182.08 | |||
56 | 182.08 | |||
15/07/2025 | 17:36:14.051 | 35 | 182.10 | |
35 | 182.10 | |||
35 | 182.10 |
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
Realtime Quotes
Last Update:
15/07/2025 @ 22:00:00
Last Update:
15/07/2025 @ 22:00:00