Tradegate Exchange

Apple Inc.

3890

3084

170.04

Date	Time	Volume	Order Volume	Price
03/05/2024	21:58:39.899	400		170.04
			400	170.04
			400	170.04
03/05/2024	21:57:21.142	10		170.40
			10	170.40
			10	170.40
03/05/2024	21:57:13.419	50		170.30
			50	170.30
			50	170.30
03/05/2024	21:57:03.732	8		170.30
			8	170.30
			8	170.30
03/05/2024	21:56:10.213	340		170.26
			340	170.26
			340	170.26
03/05/2024	21:56:04.296	40		170.18
			40	170.18
			40	170.18
03/05/2024	21:55:51.342	174		170.12
			174	170.12
			174	170.12
03/05/2024	21:55:11.772	550		170.24
			550	170.24
			550	170.24
03/05/2024	21:54:43.672	12		170.56
			12	170.56
			12	170.56
03/05/2024	21:54:20.299	12		170.48
			12	170.48
			12	170.48
03/05/2024	21:54:16.494	308		170.38
			25	170.38
			300	170.38
			63	170.38
			8	170.38
			150	170.38
			70	170.38
03/05/2024	21:54:16.346	46		170.50
			15	170.50
			46	170.50
			25	170.50
			6	170.50
03/05/2024	21:53:46.206	30		170.72
			30	170.72
			30	170.72
03/05/2024	21:53:30.763	111		170.66
			111	170.66
			100	170.66
			6	170.66
			5	170.66
03/05/2024	21:53:30.641	50		170.66
			50	170.66
			50	170.66
03/05/2024	21:52:40.903	25		171.00
			6	171.00
			19	171.00
			25	171.00
03/05/2024	21:52:07.252	6		171.04
			6	171.04
			6	171.04
03/05/2024	21:51:45.801	10		170.96
			10	170.96
			10	170.96
03/05/2024	21:51:38.594	88		170.96
			88	170.96
			88	170.96
03/05/2024	21:51:06.135	1		171.00
			1	171.00
			1	171.00
03/05/2024	21:49:58.089	45		170.84
			45	170.84
			45	170.84
03/05/2024	21:48:19.379	10		170.88
			10	170.88
			10	170.88
03/05/2024	21:46:48.251	200		171.06
			200	171.06
			200	171.06
03/05/2024	21:46:42.496	5		171.00
			5	171.00
			5	171.00
03/05/2024	21:46:24.696	9		171.12
			9	171.12
			9	171.12
03/05/2024	21:46:21.437	2		171.18
			2	171.18
			2	171.18
03/05/2024	21:45:58.146	1		171.00
			1	171.00
			1	171.00
03/05/2024	21:45:55.661	88		171.00
			20	171.00
			10	171.00
			13	171.00
			45	171.00
			88	171.00
03/05/2024	21:45:55.457	290		171.00
			290	171.00
			290	171.00
03/05/2024	21:44:56.773	85		171.06
			85	171.06
			85	171.06
03/05/2024	21:44:04.722	10		171.14
			10	171.14
			10	171.14
03/05/2024	21:43:19.744	5		171.20
			5	171.20
			5	171.20
03/05/2024	21:40:11.884	15		171.32
			15	171.32
			15	171.32
03/05/2024	21:39:32.900	30		171.46
			30	171.46
			30	171.46
03/05/2024	21:39:17.062	16		171.34
			16	171.34
			16	171.34
03/05/2024	21:39:16.053	16		171.34
			16	171.34
			16	171.34
03/05/2024	21:37:11.451	2		171.40
			2	171.40
			2	171.40
03/05/2024	21:35:15.909	4		171.40
			4	171.40
			4	171.40
03/05/2024	21:35:00.932	1		171.58
			1	171.58
			1	171.58
03/05/2024	21:33:42.255	50		171.72
			50	171.72
			50	171.72
03/05/2024	21:31:15.103	2		171.76
			2	171.76
			2	171.76
03/05/2024	21:31:10.062	1 500		171.62
			1 500	171.62
			1 500	171.62
03/05/2024	21:31:02.238	10		171.70
			10	171.70
			10	171.70
03/05/2024	21:30:09.082	1		171.80
			1	171.80
			1	171.80
03/05/2024	21:27:38.233	400		171.72
			400	171.72
			400	171.72
03/05/2024	21:26:59.951	31		171.68
			31	171.68
			31	171.68
03/05/2024	21:26:41.045	2		171.64
			2	171.64
			2	171.64
03/05/2024	21:26:37.127	100		171.64
			65	171.64
			35	171.64
			100	171.64
03/05/2024	21:26:14.315	20		171.74
			20	171.74
			20	171.74
03/05/2024	21:25:26.235	15		171.54
			15	171.54
			15	171.54
03/05/2024	21:25:25.448	10		171.52
			10	171.52
			10	171.52
03/05/2024	21:24:46.881	10		171.56
			10	171.56
			10	171.56
03/05/2024	21:22:53.296	7		171.52
			7	171.52
			7	171.52
03/05/2024	21:22:33.079	2		171.40
			2	171.40
			2	171.40
03/05/2024	21:22:05.853	16		171.38
			16	171.38
			16	171.38
03/05/2024	21:21:26.188	2		171.28
			2	171.28
			2	171.28
03/05/2024	21:20:59.051	5		171.08
			5	171.08
			5	171.08
03/05/2024	21:19:55.128	40		171.44
			40	171.44
			40	171.44
03/05/2024	21:17:51.317	20		171.78
			20	171.78
			20	171.78
03/05/2024	21:17:22.091	50		171.74
			50	171.74
			50	171.74
03/05/2024	21:16:30.597	7		171.86
			7	171.86
			7	171.86
03/05/2024	21:14:25.332	6		171.66
			6	171.66
			6	171.66
03/05/2024	21:14:04.692	114		171.70
			114	171.70
			114	171.70
03/05/2024	21:13:04.804	31		171.64
			25	171.64
			31	171.64
			6	171.64
03/05/2024	21:12:28.290	4		171.78
			4	171.78
			4	171.78
03/05/2024	21:11:57.660	13		171.68
			13	171.68
			13	171.68
03/05/2024	21:10:37.241	20		171.94
			20	171.94
			20	171.94
03/05/2024	21:09:51.693	2		171.74
			2	171.74
			2	171.74
03/05/2024	21:08:53.350	1		171.70
			1	171.70
			1	171.70
03/05/2024	21:08:31.752	6		171.66
			6	171.66
			6	171.66
03/05/2024	21:07:28.297	20		171.80
			20	171.80
			20	171.80
03/05/2024	21:07:12.122	1		171.74
			1	171.74
			1	171.74
03/05/2024	21:07:08.126	3		171.90
			3	171.90
			3	171.90
03/05/2024	21:05:16.484	6 000		171.96
			6 000	171.96
			6 000	171.96
03/05/2024	21:03:50.050	1 500		171.96
			1 500	171.96
			1 500	171.96
03/05/2024	21:03:27.053	25		171.98
			25	171.98
			25	171.98
03/05/2024	21:02:40.134	7		171.92
			7	171.92
			7	171.92
03/05/2024	21:01:58.316	3		172.06
			3	172.06
			3	172.06
03/05/2024	20:59:40.297	60		172.08
			60	172.08
			60	172.08
03/05/2024	20:59:07.856	20		172.14
			20	172.14
			20	172.14
03/05/2024	20:58:56.242	1		172.30
			1	172.30
			1	172.30
03/05/2024	20:58:54.244	30		172.30
			30	172.30
			30	172.30
03/05/2024	20:58:34.392	2		172.40
			2	172.40
			2	172.40
03/05/2024	20:57:47.464	1		172.40
			1	172.40
			1	172.40
03/05/2024	20:57:33.979	4		172.28
			4	172.28
			4	172.28
03/05/2024	20:57:10.950	15		172.22
			15	172.22
			15	172.22
03/05/2024	20:56:22.643	20		172.38
			20	172.38
			20	172.38
03/05/2024	20:54:11.362	1		172.18
			1	172.18
			1	172.18
03/05/2024	20:53:59.210	10		172.36
			10	172.36
			10	172.36
03/05/2024	20:52:35.912	20		172.26
			20	172.26
			20	172.26
03/05/2024	20:51:59.358	20		172.30
			20	172.30
			20	172.30
03/05/2024	20:51:40.028	2		172.26
			2	172.26
			2	172.26
03/05/2024	20:51:26.396	29		172.06
			29	172.06
			29	172.06
03/05/2024	20:51:13.115	693		172.04
			693	172.04
			693	172.04
03/05/2024	20:51:00.310	11		172.16
			11	172.16
			11	172.16
03/05/2024	20:50:53.588	50		172.04
			50	172.04
			50	172.04
03/05/2024	20:50:41.202	5		172.04
			5	172.04
			5	172.04
03/05/2024	20:50:21.778	4		172.14
			4	172.14
			4	172.14
03/05/2024	20:49:46.010	10		171.98
			10	171.98
			10	171.98
03/05/2024	20:49:44.994	10		171.98
			10	171.98
			10	171.98
03/05/2024	20:48:29.620	1		172.06
			1	172.06
			1	172.06
03/05/2024	20:47:58.531	1		171.94
			1	171.94
			1	171.94
03/05/2024	20:47:40.540	5		171.94
			5	171.94
			5	171.94
03/05/2024	20:47:23.526	38		172.02
			38	172.02
			38	172.02
03/05/2024	20:47:18.757	1		172.00
			1	172.00
			1	172.00
03/05/2024	20:47:16.932	50		172.00
			50	172.00
			50	172.00
03/05/2024	20:47:16.868	32		172.00
			32	172.00
			32	172.00
03/05/2024	20:47:09.000	7		172.02
			7	172.02
			7	172.02
03/05/2024	20:47:08.901	65		172.02
			65	172.02
			65	172.02
03/05/2024	20:43:57.887	5		172.52
			5	172.52
			5	172.52
03/05/2024	20:43:53.311	10		172.60
			10	172.60
			10	172.60
03/05/2024	20:43:28.762	20		172.58
			20	172.58
			20	172.58
03/05/2024	20:42:55.300	30		172.56
			30	172.56
			30	172.56
03/05/2024	20:42:50.851	59		172.58
			59	172.58
			59	172.58
03/05/2024	20:42:44.592	355		172.58
			355	172.58
			355	172.58
03/05/2024	20:42:29.052	10		172.72
			10	172.72
			10	172.72
03/05/2024	20:42:28.314	58		172.60
			58	172.60
			58	172.60
03/05/2024	20:42:23.394	3		172.60
			3	172.60
			3	172.60
03/05/2024	20:41:44.878	1		172.64
			1	172.64
			1	172.64
03/05/2024	20:41:23.520	5		172.50
			5	172.50
			5	172.50
03/05/2024	20:40:23.633	238		172.56
			238	172.56
			238	172.56
03/05/2024	20:40:09.833	167		172.60
			167	172.60
			167	172.60
03/05/2024	20:39:43.173	10		172.64
			10	172.64
			10	172.64
03/05/2024	20:39:38.331	20		172.74
			20	172.74
			20	172.74
03/05/2024	20:39:18.344	20		172.56
			20	172.56
			20	172.56
03/05/2024	20:39:06.075	40		172.58
			38	172.58
			40	172.58
			2	172.58
03/05/2024	20:38:41.094	13		172.68
			13	172.68
			13	172.68
03/05/2024	20:38:20.303	100		172.66
			100	172.66
			100	172.66
03/05/2024	20:38:05.498	40		172.70
			40	172.70
			40	172.70
03/05/2024	20:37:12.105	20		172.58
			20	172.58
			15	172.58
			5	172.58
03/05/2024	20:36:46.397	5		172.70
			5	172.70
			5	172.70
03/05/2024	20:35:30.476	11		172.62
			11	172.62
			11	172.62
03/05/2024	20:34:51.671	8		172.60
			8	172.60
			8	172.60
03/05/2024	20:34:05.469	4		172.64
			4	172.64
			4	172.64
03/05/2024	20:34:01.208	17		172.64
			17	172.64
			17	172.64
03/05/2024	20:33:53.039	10		172.54
			10	172.54
			10	172.54
03/05/2024	20:33:49.430	10		172.66
			10	172.66
			10	172.66
03/05/2024	20:33:45.401	1		172.68
			1	172.68
			1	172.68
03/05/2024	20:33:29.488	236		172.54
			236	172.54
			236	172.54
03/05/2024	20:33:04.955	50		172.60
			50	172.60
			50	172.60
03/05/2024	20:32:59.421	30		172.64
			30	172.64
			30	172.64
03/05/2024	20:32:25.052	11		172.64
			11	172.64
			11	172.64
03/05/2024	20:31:16.421	1		172.64
			1	172.64
			1	172.64
03/05/2024	20:31:16.007	3		172.64
			3	172.64
			3	172.64
03/05/2024	20:30:22.025	26		172.62
			26	172.62
			26	172.62
03/05/2024	20:30:05.580	10		172.48
			10	172.48
			10	172.48
03/05/2024	20:29:20.480	46		172.62
			15	172.62
			31	172.62
			46	172.62
03/05/2024	20:28:13.963	25		172.48
			25	172.48
			25	172.48
03/05/2024	20:28:03.467	60		172.50
			60	172.50
			60	172.50
03/05/2024	20:27:40.624	20		172.48
			20	172.48
			20	172.48
03/05/2024	20:27:19.332	30		172.48
			30	172.48
			30	172.48
03/05/2024	20:27:17.333	40		172.48
			40	172.48
			40	172.48
03/05/2024	20:27:16.284	32		172.48
			32	172.48
			30	172.48
			2	172.48
03/05/2024	20:26:28.508	43		172.64
			30	172.64
			13	172.64
			43	172.64
03/05/2024	20:26:20.736	13		172.64
			13	172.64
			13	172.64
03/05/2024	20:25:53.222	21		172.46
			21	172.46
			21	172.46
03/05/2024	20:25:23.695	558		172.46
			558	172.46
			558	172.46
03/05/2024	20:24:59.187	1 000		172.42
			2	172.42
			1 000	172.42
			998	172.42
03/05/2024	20:24:00.922	180		172.36
			180	172.36
			180	172.36
03/05/2024	20:23:50.405	1		172.46
			1	172.46
			1	172.46
03/05/2024	20:23:18.379	200		172.42
			200	172.42
			200	172.42
03/05/2024	20:23:03.016	4		172.44
			4	172.44
			4	172.44
03/05/2024	20:21:53.830	15		172.56
			15	172.56
			15	172.56
03/05/2024	20:21:33.779	43		172.52
			43	172.52
			43	172.52
03/05/2024	20:20:44.320	600		172.56
			600	172.56
			600	172.56
03/05/2024	20:20:43.230	20		172.54
			20	172.54
			20	172.54
03/05/2024	20:20:36.980	100		172.54
			100	172.54
			100	172.54
03/05/2024	20:19:43.430	7		172.54
			7	172.54
			7	172.54
03/05/2024	20:19:03.587	1 500		172.50
			1 500	172.50
			1 500	172.50
03/05/2024	20:18:07.440	71		172.46
			71	172.46
			71	172.46
03/05/2024	20:17:54.288	25		172.54
			25	172.54
			25	172.54
03/05/2024	20:17:42.390	50		172.54
			50	172.54
			50	172.54
03/05/2024	20:17:01.229	8		172.48
			8	172.48
			8	172.48
03/05/2024	20:16:45.080	5		172.46
			5	172.46
			5	172.46
03/05/2024	20:16:36.297	375		172.46
			375	172.46
			375	172.46
03/05/2024	20:16:13.390	243		172.50
			10	172.50
			3	172.50
			243	172.50
			130	172.50
			100	172.50
03/05/2024	20:12:57.529	6		172.46
			6	172.46
			6	172.46
03/05/2024	20:11:52.573	5		172.46
			5	172.46
			5	172.46
03/05/2024	20:10:54.666	2		172.46
			2	172.46
			2	172.46
03/05/2024	20:10:20.698	6		172.40
			6	172.40
			6	172.40
03/05/2024	20:10:15.756	20		172.48
			20	172.48
			20	172.48
03/05/2024	20:10:04.682	290		172.48
			290	172.48
			290	172.48
03/05/2024	20:09:52.564	1		172.48
			1	172.48
			1	172.48
03/05/2024	20:09:46.806	7		172.38
			7	172.38
			7	172.38
03/05/2024	20:09:37.729	6		172.36
			6	172.36
			6	172.36
03/05/2024	20:09:22.491	277		172.38
			277	172.38
			277	172.38
03/05/2024	20:08:47.976	200		172.38
			100	172.38
			200	172.38
			100	172.38
03/05/2024	20:08:46.217	60		172.48
			60	172.48
			60	172.48
03/05/2024	20:08:42.847	1 500		172.36
			1 500	172.36
			1 500	172.36
03/05/2024	20:08:30.116	1 500		172.34
			1 500	172.34
			1 500	172.34
03/05/2024	20:07:23.505	12		172.20
			12	172.20
			12	172.20
03/05/2024	20:07:00.379	50		172.30
			50	172.30
			50	172.30
03/05/2024	20:06:35.730	15		172.18
			15	172.18
			15	172.18
03/05/2024	20:06:31.292	50		172.16
			50	172.16
			50	172.16
03/05/2024	20:06:26.800	1		172.30
			1	172.30
			1	172.30
03/05/2024	20:06:21.950	137		172.20
			137	172.20
			137	172.20
03/05/2024	20:06:17.372	10		172.18
			10	172.18
			10	172.18
03/05/2024	20:06:07.034	1 500		172.20
			1 430	172.20
			1 500	172.20
			70	172.20
03/05/2024	20:05:48.589	15		172.18
			15	172.18
			15	172.18
03/05/2024	20:04:40.476	63		172.18
			63	172.18
			63	172.18
03/05/2024	20:04:28.315	306		172.16
			306	172.16
			306	172.16
03/05/2024	20:04:19.610	30		172.16
			30	172.16
			30	172.16
03/05/2024	20:04:13.442	2		172.16
			2	172.16
			2	172.16
03/05/2024	20:04:11.900	10		172.20
			10	172.20
			10	172.20
03/05/2024	20:03:52.806	35		172.16
			35	172.16
			35	172.16
03/05/2024	20:03:48.895	161		172.14
			161	172.14
			161	172.14
03/05/2024	20:03:47.951	4		172.14
			4	172.14
			4	172.14
03/05/2024	20:03:21.298	1 000		172.08
			1 000	172.08
			1 000	172.08
03/05/2024	20:03:14.031	6		172.16
			6	172.16
			6	172.16
03/05/2024	20:03:08.952	199		172.00
			199	172.00
			199	172.00
03/05/2024	20:01:59.913	60		172.04
			48	172.04
			12	172.04
			60	172.04
03/05/2024	20:00:32.370	20		171.88
			20	171.88
			20	171.88
03/05/2024	20:00:29.850	100		172.00
			100	172.00
			40	172.00
			60	172.00
03/05/2024	19:59:31.000	25		172.02
			25	172.02
			25	172.02
03/05/2024	19:58:55.210	6		172.00
			6	172.00
			6	172.00
03/05/2024	19:58:05.067	125		171.98
			125	171.98
			125	171.98
03/05/2024	19:55:39.560	25		172.04
			25	172.04
			25	172.04
03/05/2024	19:55:16.093	670		172.00
			670	172.00
			670	172.00
03/05/2024	19:54:42.194	1 310		172.00
			1 310	172.00
			1 310	172.00
03/05/2024	19:54:18.324	100		171.96
			100	171.96
			100	171.96
03/05/2024	19:54:12.725	1		172.06
			1	172.06
			1	172.06
03/05/2024	19:51:47.199	10		171.96
			10	171.96
			10	171.96
03/05/2024	19:51:14.495	43		171.94
			43	171.94
			43	171.94
03/05/2024	19:49:10.370	12		171.88
			12	171.88
			12	171.88
03/05/2024	19:49:06.485	110		172.00
			110	172.00
			10	172.00
			80	172.00
			20	172.00
03/05/2024	19:48:20.434	125		171.86
			125	171.86
			125	171.86
03/05/2024	19:47:57.650	32		171.84
			32	171.84
			32	171.84
03/05/2024	19:46:46.740	30		171.84
			30	171.84
			30	171.84
03/05/2024	19:46:16.461	1		171.86
			1	171.86
			1	171.86
03/05/2024	19:45:59.640	1		171.80
			1	171.80
			1	171.80
03/05/2024	19:45:43.643	574		171.78
			574	171.78
			574	171.78
03/05/2024	19:45:01.583	14		171.76
			14	171.76
			14	171.76
03/05/2024	19:45:01.455	4		171.76
			4	171.76
			4	171.76
03/05/2024	19:42:42.734	20		172.00
			20	172.00
			20	172.00
03/05/2024	19:42:39.301	3		172.12
			3	172.12
			3	172.12
03/05/2024	19:42:24.871	24		172.00
			24	172.00
			22	172.00
			2	172.00
03/05/2024	19:41:21.894	230		172.04
			230	172.04
			230	172.04
03/05/2024	19:40:57.192	4		172.04
			4	172.04
			4	172.04
03/05/2024	19:40:56.688	7		172.04
			7	172.04
			7	172.04
03/05/2024	19:40:26.170	10		172.08
			10	172.08
			10	172.08
03/05/2024	19:40:10.089	30		172.08
			30	172.08
			30	172.08
03/05/2024	19:38:39.309	10		171.86
			10	171.86
			10	171.86
03/05/2024	19:38:35.269	10		171.98
			10	171.98
			10	171.98
03/05/2024	19:37:50.968	18		171.98
			18	171.98
			18	171.98
03/05/2024	19:37:10.410	36		171.90
			36	171.90
			36	171.90
03/05/2024	19:36:00.566	198		171.88
			198	171.88
			198	171.88
03/05/2024	19:35:45.362	149		171.90
			149	171.90
			149	171.90
03/05/2024	19:35:20.611	109		172.02
			109	172.02
			109	172.02
03/05/2024	19:35:17.786	476		171.92
			476	171.92
			476	171.92
03/05/2024	19:34:53.953	50		172.04
			50	172.04
			50	172.04
03/05/2024	19:34:47.261	58		172.00
			23	172.00
			58	172.00
			35	172.00
03/05/2024	19:33:38.755	465		172.06
			465	172.06
			465	172.06
03/05/2024	19:32:31.263	74		171.96
			74	171.96
			44	171.96
			30	171.96
03/05/2024	19:31:39.148	10		172.18
			10	172.18
			10	172.18
03/05/2024	19:31:10.205	3		172.08
			3	172.08
			3	172.08
03/05/2024	19:31:08.782	3		172.08
			3	172.08
			3	172.08
03/05/2024	19:29:28.079	15		172.18
			15	172.18
			15	172.18
03/05/2024	19:28:17.763	132		172.26
			132	172.26
			132	172.26
03/05/2024	19:27:59.922	1 500		172.26
			1 500	172.26
			1 500	172.26
03/05/2024	19:27:37.115	100		172.24
			100	172.24
			100	172.24
03/05/2024	19:27:30.674	215		172.20
			215	172.20
			215	172.20
03/05/2024	19:27:30.497	97		172.20
			97	172.20
			97	172.20
03/05/2024	19:27:26.809	10		172.18
			10	172.18
			10	172.18
03/05/2024	19:26:52.694	100		172.10
			100	172.10
			100	172.10
03/05/2024	19:26:41.568	5		172.18
			5	172.18
			5	172.18
03/05/2024	19:25:46.395	100		172.02
			100	172.02
			100	172.02
03/05/2024	19:25:38.322	194		172.00
			1	172.00
			194	172.00
			1	172.00
			10	172.00
			50	172.00
			5	172.00
			80	172.00
			11	172.00
			15	172.00
			6	172.00
			15	172.00
03/05/2024	19:25:30.442	391		171.98
			391	171.98
			183	171.98
			208	171.98
03/05/2024	19:24:17.443	1 500		172.00
			25	172.00
			130	172.00
			2	172.00
			90	172.00
			10	172.00
			50	172.00
			1 500	172.00
			50	172.00
			720	172.00
			20	172.00
			100	172.00
			109	172.00
			30	172.00
			22	172.00
			80	172.00
			12	172.00
			20	172.00
			30	172.00
03/05/2024	19:24:16.795	300		171.98
			300	171.98
			300	171.98
03/05/2024	19:24:16.676	150		171.96
			150	171.96
			150	171.96
03/05/2024	19:23:45.713	31		171.84
			31	171.84
			31	171.84
03/05/2024	19:23:36.975	3		171.84
			3	171.84
			3	171.84
03/05/2024	19:23:15.266	20		171.94
			20	171.94
			20	171.94
03/05/2024	19:22:16.032	10		171.88
			10	171.88
			10	171.88
03/05/2024	19:21:54.384	2		171.86
			2	171.86
			2	171.86
03/05/2024	19:21:37.156	2		171.94
			2	171.94
			2	171.94
03/05/2024	19:21:13.328	498		171.84
			498	171.84
			498	171.84
03/05/2024	19:20:00.356	16		171.82
			16	171.82
			16	171.82
03/05/2024	19:19:47.342	10		171.94
			10	171.94
			10	171.94
03/05/2024	19:19:31.005	752		171.74
			752	171.74
			752	171.74
03/05/2024	19:17:56.993	6		171.70
			6	171.70
			6	171.70
03/05/2024	19:17:02.539	9		171.86
			9	171.86
			9	171.86
03/05/2024	19:16:56.981	18		171.86
			18	171.86
			12	171.86
			6	171.86
03/05/2024	19:16:53.519	3		171.72
			3	171.72
			3	171.72
03/05/2024	19:16:53.137	2		171.72
			2	171.72
			2	171.72
03/05/2024	19:16:17.762	1		171.88
			1	171.88
			1	171.88
03/05/2024	19:16:12.470	100		171.78
			100	171.78
			100	171.78
03/05/2024	19:16:10.747	45		171.82
			45	171.82
			45	171.82
03/05/2024	19:14:59.503	237		171.82
			237	171.82
			237	171.82
03/05/2024	19:14:36.412	58		171.92
			58	171.92
			58	171.92
03/05/2024	19:13:00.893	10		171.90
			10	171.90
			10	171.90
03/05/2024	19:11:39.362	25		171.78
			25	171.78
			25	171.78
03/05/2024	19:11:27.287	1		171.76
			1	171.76
			1	171.76
03/05/2024	19:11:13.691	12		171.88
			12	171.88
			12	171.88
03/05/2024	19:10:44.668	468		171.90
			468	171.90
			93	171.90
			50	171.90
			75	171.90
			150	171.90
			100	171.90
03/05/2024	19:10:39.196	300		171.80
			300	171.80
			300	171.80
03/05/2024	19:10:38.423	300		171.80
			300	171.80
			300	171.80
03/05/2024	19:10:17.477	382		171.80
			70	171.80
			382	171.80
			12	171.80
			300	171.80
03/05/2024	19:10:10.068	50		171.72
			50	171.72
			50	171.72
03/05/2024	19:09:47.020	40		171.72
			40	171.72
			40	171.72
03/05/2024	19:09:35.838	5		171.78
			5	171.78
			5	171.78
03/05/2024	19:09:07.482	17		171.72
			17	171.72
			17	171.72
03/05/2024	19:08:21.776	30		171.74
			30	171.74
			30	171.74
03/05/2024	19:08:20.282	50		171.74
			50	171.74
			50	171.74
03/05/2024	19:08:03.220	10		171.74
			10	171.74
			10	171.74
03/05/2024	19:07:11.644	6		171.74
			6	171.74
			6	171.74
03/05/2024	19:06:48.965	10		171.82
			10	171.82
			10	171.82
03/05/2024	19:05:25.481	16		171.70
			16	171.70
			16	171.70
03/05/2024	19:05:20.313	1		171.78
			1	171.78
			1	171.78
03/05/2024	19:05:11.457	70		171.70
			70	171.70
			70	171.70
03/05/2024	19:04:20.284	147		171.66
			147	171.66
			147	171.66

Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
8AM ‘til 10PM

Today’s Leader

Apple Inc.

Bid: 170.04 / Ask: 170.16
Volume: 421 514
+5.33%

Top 5 Turnover

Realtime Quotes
Last Update:
03/05/2024 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice