Tradegate Exchange

Apple Inc.

2902

2212

171.52

Date	Time	Volume	Order Volume	Price
03/05/2024	15:52:39.049	20		171.52
			20	171.52
			20	171.52
03/05/2024	15:52:27.938	163		171.50
			163	171.50
			51	171.50
			37	171.50
			75	171.50
03/05/2024	15:52:26.777	182		171.40
			182	171.40
			182	171.40
03/05/2024	15:52:13.732	87		171.26
			87	171.26
			87	171.26
03/05/2024	15:52:10.244	70		171.16
			70	171.16
			70	171.16
03/05/2024	15:52:08.327	6		171.10
			6	171.10
			6	171.10
03/05/2024	15:51:35.906	1 500		171.06
			1 500	171.06
			1 500	171.06
03/05/2024	15:51:33.023	40		171.04
			40	171.04
			40	171.04
03/05/2024	15:51:14.206	1 500		171.04
			1 500	171.04
			1 500	171.04
03/05/2024	15:51:05.841	18		171.02
			18	171.02
			18	171.02
03/05/2024	15:50:22.170	30		170.92
			30	170.92
			30	170.92
03/05/2024	15:50:18.767	26		170.90
			26	170.90
			26	170.90
03/05/2024	15:49:45.367	340		170.70
			340	170.70
			340	170.70
03/05/2024	15:49:40.246	150		170.70
			150	170.70
			150	170.70
03/05/2024	15:49:28.435	46		170.74
			46	170.74
			46	170.74
03/05/2024	15:48:48.819	300		170.70
			300	170.70
			300	170.70
03/05/2024	15:48:42.334	40		170.78
			40	170.78
			40	170.78
03/05/2024	15:48:06.306	20		170.86
			20	170.86
			20	170.86
03/05/2024	15:47:51.209	1		170.98
			1	170.98
			1	170.98
03/05/2024	15:47:43.431	10		171.02
			10	171.02
			10	171.02
03/05/2024	15:47:23.000	3		171.02
			3	171.02
			3	171.02
03/05/2024	15:47:21.361	15		171.12
			15	171.12
			15	171.12
03/05/2024	15:46:35.042	50		171.00
			50	171.00
			50	171.00
03/05/2024	15:46:30.634	20		170.92
			20	170.92
			20	170.92
03/05/2024	15:45:45.313	40		170.62
			40	170.62
			40	170.62
03/05/2024	15:45:35.738	58		170.68
			58	170.68
			58	170.68
03/05/2024	15:45:34.750	10		170.68
			10	170.68
			10	170.68
03/05/2024	15:45:34.183	14		170.70
			14	170.70
			14	170.70
03/05/2024	15:45:31.446	2		170.76
			2	170.76
			2	170.76
03/05/2024	15:45:27.170	20		170.62
			20	170.62
			20	170.62
03/05/2024	15:45:17.824	50		170.60
			50	170.60
			50	170.60
03/05/2024	15:45:12.046	266		170.42
			266	170.42
			266	170.42
03/05/2024	15:45:00.544	250		170.34
			250	170.34
			250	170.34
03/05/2024	15:44:58.185	20		170.34
			20	170.34
			20	170.34
03/05/2024	15:44:58.067	30		170.34
			30	170.34
			30	170.34
03/05/2024	15:44:54.652	2		170.50
			2	170.50
			2	170.50
03/05/2024	15:44:45.228	12		170.38
			12	170.38
			12	170.38
03/05/2024	15:44:26.553	150		170.36
			150	170.36
			150	170.36
03/05/2024	15:44:26.373	10		170.36
			10	170.36
			10	170.36
03/05/2024	15:44:26.211	42		170.50
			20	170.50
			22	170.50
			42	170.50
03/05/2024	15:44:24.354	30		170.72
			30	170.72
			30	170.72
03/05/2024	15:44:04.985	6		170.62
			6	170.62
			6	170.62
03/05/2024	15:43:22.311	100		170.52
			100	170.52
			100	170.52
03/05/2024	15:43:07.075	180		170.68
			180	170.68
			180	170.68
03/05/2024	15:43:05.550	38		170.54
			38	170.54
			38	170.54
03/05/2024	15:43:04.081	40		170.52
			40	170.52
			40	170.52
03/05/2024	15:43:02.334	2		170.60
			2	170.60
			2	170.60
03/05/2024	15:43:00.734	100		170.62
			100	170.62
			100	170.62
03/05/2024	15:42:17.876	20		170.88
			20	170.88
			20	170.88
03/05/2024	15:42:08.073	30		170.76
			30	170.76
			30	170.76
03/05/2024	15:42:07.386	50		170.70
			50	170.70
			50	170.70
03/05/2024	15:42:06.557	15		170.64
			15	170.64
			15	170.64
03/05/2024	15:41:35.545	52		170.76
			52	170.76
			52	170.76
03/05/2024	15:41:30.672	480		170.92
			480	170.92
			480	170.92
03/05/2024	15:41:26.860	22		170.90
			22	170.90
			22	170.90
03/05/2024	15:41:26.713	70		170.90
			10	170.90
			70	170.90
			60	170.90
03/05/2024	15:41:26.538	23		171.00
			3	171.00
			23	171.00
			20	171.00
03/05/2024	15:41:12.727	20		171.22
			20	171.22
			20	171.22
03/05/2024	15:41:04.097	120		171.26
			120	171.26
			120	171.26
03/05/2024	15:40:38.353	25		171.24
			25	171.24
			25	171.24
03/05/2024	15:40:35.321	10		171.24
			10	171.24
			10	171.24
03/05/2024	15:40:25.133	50		171.38
			50	171.38
			50	171.38
03/05/2024	15:40:20.831	20		171.06
			20	171.06
			20	171.06
03/05/2024	15:40:03.684	20		171.34
			20	171.34
			20	171.34
03/05/2024	15:39:48.115	780		171.34
			780	171.34
			780	171.34
03/05/2024	15:39:45.215	65		171.20
			65	171.20
			65	171.20
03/05/2024	15:39:29.124	50		171.52
			50	171.52
			50	171.52
03/05/2024	15:38:59.429	80		171.36
			80	171.36
			80	171.36
03/05/2024	15:38:48.818	12		171.34
			12	171.34
			12	171.34
03/05/2024	15:38:09.540	6		171.04
			6	171.04
			6	171.04
03/05/2024	15:38:06.009	600		171.08
			600	171.08
			600	171.08
03/05/2024	15:38:01.772	50		171.02
			50	171.02
			50	171.02
03/05/2024	15:38:01.583	350		171.12
			10	171.12
			7	171.12
			340	171.12
			10	171.12
			280	171.12
			40	171.12
			13	171.12
03/05/2024	15:37:48.427	1 000		171.38
			1 000	171.38
			1 000	171.38
03/05/2024	15:37:16.323	25		171.16
			25	171.16
			25	171.16
03/05/2024	15:36:55.877	35		171.16
			20	171.16
			35	171.16
			15	171.16
03/05/2024	15:36:55.818	25		171.16
			25	171.16
			25	171.16
03/05/2024	15:36:40.302	11		171.32
			11	171.32
			11	171.32
03/05/2024	15:36:33.111	30		171.48
			30	171.48
			30	171.48
03/05/2024	15:36:25.545	2		171.24
			2	171.24
			2	171.24
03/05/2024	15:35:49.200	440		171.68
			440	171.68
			440	171.68
03/05/2024	15:35:43.761	28		171.52
			28	171.52
			28	171.52
03/05/2024	15:35:30.183	9		171.36
			9	171.36
			9	171.36
03/05/2024	15:35:26.066	18		171.38
			18	171.38
			18	171.38
03/05/2024	15:35:25.929	25		171.38
			25	171.38
			25	171.38
03/05/2024	15:35:25.740	50		171.52
			50	171.52
			50	171.52
03/05/2024	15:35:22.651	92		171.54
			92	171.54
			92	171.54
03/05/2024	15:35:09.719	10		171.54
			10	171.54
			10	171.54
03/05/2024	15:35:09.629	20		171.54
			20	171.54
			20	171.54
03/05/2024	15:34:57.581	18		171.68
			18	171.68
			18	171.68
03/05/2024	15:34:48.438	22		171.82
			22	171.82
			22	171.82
03/05/2024	15:34:23.411	12		172.30
			12	172.30
			12	172.30
03/05/2024	15:34:14.757	1		172.24
			1	172.24
			1	172.24
03/05/2024	15:33:58.604	5		172.20
			5	172.20
			5	172.20
03/05/2024	15:33:52.672	5		172.18
			5	172.18
			5	172.18
03/05/2024	15:33:49.048	4		172.26
			4	172.26
			4	172.26
03/05/2024	15:33:45.839	6		172.36
			6	172.36
			6	172.36
03/05/2024	15:33:44.962	100		172.40
			100	172.40
			100	172.40
03/05/2024	15:33:27.216	6		172.32
			6	172.32
			6	172.32
03/05/2024	15:33:18.931	4		172.24
			4	172.24
			4	172.24
03/05/2024	15:32:59.607	10		172.10
			10	172.10
			10	172.10
03/05/2024	15:32:49.699	6		172.34
			6	172.34
			6	172.34
03/05/2024	15:32:45.833	15		172.06
			15	172.06
			15	172.06
03/05/2024	15:32:38.280	1		172.50
			1	172.50
			1	172.50
03/05/2024	15:32:38.118	16		172.38
			16	172.38
			16	172.38
03/05/2024	15:32:31.911	20		172.60
			20	172.60
			20	172.60
03/05/2024	15:32:24.104	250		172.40
			250	172.40
			250	172.40
03/05/2024	15:32:10.258	1		172.22
			1	172.22
			1	172.22
03/05/2024	15:31:55.991	5		172.12
			5	172.12
			5	172.12
03/05/2024	15:31:52.420	10		172.12
			10	172.12
			10	172.12
03/05/2024	15:31:41.915	4		172.32
			4	172.32
			4	172.32
03/05/2024	15:31:40.276	8		172.36
			8	172.36
			8	172.36
03/05/2024	15:31:39.791	90		172.18
			90	172.18
			90	172.18
03/05/2024	15:31:35.933	31		172.18
			31	172.18
			31	172.18
03/05/2024	15:31:29.475	50		172.00
			50	172.00
			50	172.00
03/05/2024	15:31:22.754	6		171.66
			6	171.66
			6	171.66
03/05/2024	15:31:22.653	13		171.66
			13	171.66
			13	171.66
03/05/2024	15:31:08.241	23		171.86
			20	171.86
			23	171.86
			3	171.86
03/05/2024	15:31:08.106	11		171.86
			11	171.86
			11	171.86
03/05/2024	15:31:04.923	9		172.20
			9	172.20
			9	172.20
03/05/2024	15:30:51.668	208		172.50
			208	172.50
			208	172.50
03/05/2024	15:30:18.920	20		173.04
			20	173.04
			20	173.04
03/05/2024	15:30:13.849	30		173.28
			30	173.28
			30	173.28
03/05/2024	15:30:11.704	15		173.12
			15	173.12
			15	173.12
03/05/2024	15:30:11.390	100		173.12
			100	173.12
			100	173.12
03/05/2024	15:30:04.851	960		173.00
			960	173.00
			516	173.00
			40	173.00
			3	173.00
			41	173.00
			10	173.00
			6	173.00
			74	173.00
			10	173.00
			165	173.00
			48	173.00
			37	173.00
			10	173.00
03/05/2024	15:30:03.635	1 000		173.00
			75	173.00
			160	173.00
			41	173.00
			800	173.00
			17	173.00
			100	173.00
			59	173.00
			12	173.00
			30	173.00
			220	173.00
			13	173.00
			35	173.00
			65	173.00
			200	173.00
			150	173.00
			20	173.00
			3	173.00
03/05/2024	15:28:42.239	3		172.64
			3	172.64
			3	172.64
03/05/2024	15:28:40.353	291		172.64
			291	172.64
			291	172.64
03/05/2024	15:28:37.080	150		172.60
			150	172.60
			150	172.60
03/05/2024	15:28:32.471	464		172.62
			464	172.62
			464	172.62
03/05/2024	15:28:30.284	175		172.56
			175	172.56
			175	172.56
03/05/2024	15:28:25.128	500		172.68
			500	172.68
			500	172.68
03/05/2024	15:28:16.752	10		172.80
			10	172.80
			10	172.80
03/05/2024	15:28:09.373	100		172.74
			100	172.74
			100	172.74
03/05/2024	15:28:08.906	25		172.66
			25	172.66
			25	172.66
03/05/2024	15:28:06.508	50		172.56
			50	172.56
			50	172.56
03/05/2024	15:28:03.941	10		172.72
			10	172.72
			10	172.72
03/05/2024	15:28:02.793	7		172.28
			7	172.28
			7	172.28
03/05/2024	15:28:00.692	100		172.36
			100	172.36
			100	172.36
03/05/2024	15:28:00.452	20		172.30
			20	172.30
			20	172.30
03/05/2024	15:27:56.958	10		172.26
			10	172.26
			10	172.26
03/05/2024	15:27:23.711	150		171.58
			150	171.58
			150	171.58
03/05/2024	15:27:10.946	10		171.52
			10	171.52
			10	171.52
03/05/2024	15:27:10.012	10		171.54
			10	171.54
			10	171.54
03/05/2024	15:26:23.310	125		171.46
			125	171.46
			125	171.46
03/05/2024	15:26:06.931	110		171.50
			10	171.50
			110	171.50
			100	171.50
03/05/2024	15:25:57.874	7		171.50
			7	171.50
			7	171.50
03/05/2024	15:25:42.250	11		171.56
			11	171.56
			11	171.56
03/05/2024	15:25:33.308	10		171.32
			10	171.32
			10	171.32
03/05/2024	15:25:18.039	12		171.38
			12	171.38
			12	171.38
03/05/2024	15:24:26.429	10		171.92
			10	171.92
			10	171.92
03/05/2024	15:24:17.016	20		171.92
			20	171.92
			20	171.92
03/05/2024	15:24:11.445	600		171.90
			600	171.90
			600	171.90
03/05/2024	15:24:07.637	20		171.84
			20	171.84
			20	171.84
03/05/2024	15:24:07.005	70		171.84
			70	171.84
			70	171.84
03/05/2024	15:24:05.194	100		171.84
			100	171.84
			100	171.84
03/05/2024	15:24:00.461	20		171.82
			20	171.82
			20	171.82
03/05/2024	15:23:47.171	1		171.90
			1	171.90
			1	171.90
03/05/2024	15:23:33.500	50		171.86
			50	171.86
			50	171.86
03/05/2024	15:23:22.178	18		171.88
			18	171.88
			18	171.88
03/05/2024	15:22:34.860	95		171.96
			95	171.96
			95	171.96
03/05/2024	15:22:24.062	30		171.98
			30	171.98
			30	171.98
03/05/2024	15:22:03.480	6		171.92
			6	171.92
			6	171.92
03/05/2024	15:21:57.378	5		171.98
			5	171.98
			5	171.98
03/05/2024	15:21:32.154	5		172.08
			5	172.08
			5	172.08
03/05/2024	15:21:31.963	451		172.00
			1	172.00
			451	172.00
			100	172.00
			50	172.00
			200	172.00
			100	172.00
03/05/2024	15:21:22.846	32		171.96
			32	171.96
			32	171.96
03/05/2024	15:21:14.724	12		171.94
			12	171.94
			12	171.94
03/05/2024	15:21:00.199	20		171.90
			20	171.90
			20	171.90
03/05/2024	15:20:54.489	43		171.74
			43	171.74
			43	171.74
03/05/2024	15:20:52.636	6		171.82
			6	171.82
			6	171.82
03/05/2024	15:20:47.222	103		171.74
			103	171.74
			103	171.74
03/05/2024	15:20:33.502	4		171.72
			4	171.72
			4	171.72
03/05/2024	15:20:31.471	12		171.72
			12	171.72
			12	171.72
03/05/2024	15:19:15.148	1		171.72
			1	171.72
			1	171.72
03/05/2024	15:18:44.780	20		171.72
			20	171.72
			20	171.72
03/05/2024	15:18:35.553	2		171.82
			2	171.82
			2	171.82
03/05/2024	15:18:35.406	8		171.82
			8	171.82
			8	171.82
03/05/2024	15:18:15.623	6		171.88
			6	171.88
			6	171.88
03/05/2024	15:18:00.301	10		171.78
			10	171.78
			10	171.78
03/05/2024	15:17:52.248	10		171.84
			10	171.84
			10	171.84
03/05/2024	15:17:44.610	65		171.76
			65	171.76
			65	171.76
03/05/2024	15:17:40.566	70		171.74
			70	171.74
			70	171.74
03/05/2024	15:17:02.627	40		171.68
			40	171.68
			40	171.68
03/05/2024	15:16:19.325	20		171.76
			20	171.76
			20	171.76
03/05/2024	15:15:40.778	10		171.64
			10	171.64
			10	171.64
03/05/2024	15:15:19.463	870		171.70
			870	171.70
			870	171.70
03/05/2024	15:15:17.122	6		171.76
			6	171.76
			6	171.76
03/05/2024	15:15:16.676	20		171.68
			20	171.68
			20	171.68
03/05/2024	15:14:41.196	180		171.74
			180	171.74
			180	171.74
03/05/2024	15:14:27.156	200		171.76
			200	171.76
			200	171.76
03/05/2024	15:14:26.195	2		171.74
			2	171.74
			2	171.74
03/05/2024	15:14:18.740	10		171.70
			10	171.70
			10	171.70
03/05/2024	15:13:53.264	10		171.58
			10	171.58
			10	171.58
03/05/2024	15:13:49.833	10		171.64
			10	171.64
			10	171.64
03/05/2024	15:13:44.587	6		171.64
			6	171.64
			6	171.64
03/05/2024	15:13:44.309	120		171.64
			120	171.64
			120	171.64
03/05/2024	15:13:29.439	1 000		171.50
			1 000	171.50
			1 000	171.50
03/05/2024	15:13:25.845	20		171.50
			20	171.50
			20	171.50
03/05/2024	15:13:25.758	100		171.50
			100	171.50
			100	171.50
03/05/2024	15:13:07.242	11		171.56
			11	171.56
			11	171.56
03/05/2024	15:12:58.152	44		171.62
			44	171.62
			44	171.62
03/05/2024	15:12:47.170	150		171.58
			150	171.58
			3	171.58
			147	171.58
03/05/2024	15:12:07.542	20		171.58
			20	171.58
			20	171.58
03/05/2024	15:12:04.778	110		171.60
			110	171.60
			110	171.60
03/05/2024	15:11:57.520	13		171.60
			13	171.60
			6	171.60
			7	171.60
03/05/2024	15:11:37.728	2		171.60
			2	171.60
			2	171.60
03/05/2024	15:11:19.321	306		171.66
			306	171.66
			306	171.66
03/05/2024	15:10:26.665	5		171.66
			5	171.66
			5	171.66
03/05/2024	15:10:13.527	40		171.72
			40	171.72
			40	171.72
03/05/2024	15:09:41.080	50		171.74
			50	171.74
			50	171.74
03/05/2024	15:09:40.003	10		171.70
			10	171.70
			10	171.70
03/05/2024	15:09:16.451	6		171.74
			6	171.74
			6	171.74
03/05/2024	15:09:15.631	30		171.72
			30	171.72
			30	171.72
03/05/2024	15:08:44.672	5		171.68
			5	171.68
			5	171.68
03/05/2024	15:08:43.480	20		171.76
			20	171.76
			20	171.76
03/05/2024	15:08:22.262	6		171.76
			6	171.76
			6	171.76
03/05/2024	15:08:10.324	30		171.76
			30	171.76
			30	171.76
03/05/2024	15:07:53.495	50		171.72
			50	171.72
			50	171.72
03/05/2024	15:07:50.725	2		171.74
			2	171.74
			2	171.74
03/05/2024	15:06:53.330	5		171.64
			5	171.64
			5	171.64
03/05/2024	15:06:50.972	2		171.66
			2	171.66
			2	171.66
03/05/2024	15:06:16.598	1		171.66
			1	171.66
			1	171.66
03/05/2024	15:06:01.195	15		171.68
			15	171.68
			15	171.68
03/05/2024	15:05:47.257	34		171.74
			34	171.74
			34	171.74
03/05/2024	15:05:42.013	100		171.80
			100	171.80
			100	171.80
03/05/2024	15:05:17.329	1		171.80
			1	171.80
			1	171.80
03/05/2024	15:04:58.155	3		171.84
			3	171.84
			3	171.84
03/05/2024	15:04:48.752	20		171.84
			20	171.84
			20	171.84
03/05/2024	15:04:33.519	7		171.84
			7	171.84
			7	171.84
03/05/2024	15:04:30.436	6		171.84
			6	171.84
			6	171.84
03/05/2024	15:04:24.626	15		171.84
			15	171.84
			15	171.84
03/05/2024	15:04:22.013	13		171.72
			13	171.72
			13	171.72
03/05/2024	15:04:18.754	25		171.72
			25	171.72
			25	171.72
03/05/2024	15:04:04.054	11		171.76
			11	171.76
			11	171.76
03/05/2024	15:03:29.190	8		171.66
			8	171.66
			8	171.66
03/05/2024	15:03:23.501	8		171.60
			8	171.60
			8	171.60
03/05/2024	15:03:17.892	3		171.68
			3	171.68
			3	171.68
03/05/2024	15:03:04.191	13		171.72
			13	171.72
			13	171.72
03/05/2024	15:02:53.198	2		171.70
			2	171.70
			2	171.70
03/05/2024	15:02:24.920	10		171.74
			10	171.74
			10	171.74
03/05/2024	15:02:05.500	40		171.68
			40	171.68
			40	171.68
03/05/2024	15:01:03.761	45		171.46
			45	171.46
			45	171.46
03/05/2024	15:01:03.528	10		171.46
			5	171.46
			5	171.46
			10	171.46
03/05/2024	15:01:03.360	9		171.50
			9	171.50
			9	171.50
03/05/2024	15:00:31.648	80		171.70
			80	171.70
			80	171.70
03/05/2024	14:59:49.047	55		171.60
			55	171.60
			55	171.60
03/05/2024	14:58:57.692	173		171.62
			173	171.62
			173	171.62
03/05/2024	14:58:45.352	6		171.52
			6	171.52
			6	171.52
03/05/2024	14:58:29.721	90		171.58
			90	171.58
			90	171.58
03/05/2024	14:57:37.092	58		171.58
			58	171.58
			58	171.58
03/05/2024	14:57:19.542	150		171.52
			150	171.52
			150	171.52
03/05/2024	14:56:56.485	1		171.80
			1	171.80
			1	171.80
03/05/2024	14:56:49.585	20		171.78
			20	171.78
			20	171.78
03/05/2024	14:56:29.818	6		171.80
			6	171.80
			6	171.80
03/05/2024	14:55:38.300	9		171.62
			9	171.62
			9	171.62
03/05/2024	14:55:32.517	15		171.78
			15	171.78
			15	171.78
03/05/2024	14:55:12.996	7		171.84
			7	171.84
			7	171.84
03/05/2024	14:54:20.309	2		171.90
			2	171.90
			2	171.90
03/05/2024	14:54:03.878	20		171.90
			20	171.90
			20	171.90
03/05/2024	14:53:42.557	10		172.04
			10	172.04
			10	172.04
03/05/2024	14:53:24.055	30		172.00
			30	172.00
			30	172.00
03/05/2024	14:53:14.328	30		171.94
			30	171.94
			30	171.94
03/05/2024	14:53:12.417	20		171.94
			20	171.94
			20	171.94
03/05/2024	14:53:12.287	1		171.96
			1	171.96
			1	171.96
03/05/2024	14:53:08.706	10		172.10
			10	172.10
			10	172.10
03/05/2024	14:53:01.269	300		172.04
			300	172.04
			300	172.04
03/05/2024	14:52:53.962	170		172.02
			170	172.02
			170	172.02
03/05/2024	14:52:18.457	20		172.08
			20	172.08
			20	172.08
03/05/2024	14:51:23.247	668		171.98
			668	171.98
			668	171.98
03/05/2024	14:50:07.153	10		172.40
			10	172.40
			10	172.40
03/05/2024	14:50:02.157	10		172.46
			10	172.46
			10	172.46
03/05/2024	14:49:32.576	27		172.58
			27	172.58
			27	172.58
03/05/2024	14:49:16.898	20		172.48
			20	172.48
			20	172.48
03/05/2024	14:49:15.779	403		172.50
			100	172.50
			20	172.50
			10	172.50
			35	172.50
			5	172.50
			40	172.50
			20	172.50
			30	172.50
			50	172.50
			10	172.50
			403	172.50
			8	172.50
			75	172.50
03/05/2024	14:48:30.034	10		172.40
			10	172.40
			10	172.40
03/05/2024	14:48:21.598	1 000		172.40
			1 000	172.40
			1 000	172.40
03/05/2024	14:48:19.786	10		172.28
			10	172.28
			10	172.28
03/05/2024	14:48:17.678	7		172.26
			7	172.26
			7	172.26
03/05/2024	14:48:01.971	491		172.00
			38	172.00
			10	172.00
			30	172.00
			60	172.00
			1	172.00
			15	172.00
			491	172.00
			2	172.00
			4	172.00
			27	172.00
			30	172.00
			73	172.00
			201	172.00
03/05/2024	14:47:49.660	3		171.96
			3	171.96
			3	171.96
03/05/2024	14:47:32.410	120		171.94
			120	171.94
			120	171.94
03/05/2024	14:47:14.984	1 000		172.00
			20	172.00
			11	172.00
			3	172.00
			100	172.00
			100	172.00
			25	172.00
			10	172.00
			10	172.00
			15	172.00
			45	172.00
			6	172.00
			11	172.00
			20	172.00
			500	172.00
			52	172.00
			1 000	172.00
			3	172.00
			30	172.00
			6	172.00
			13	172.00
			5	172.00
			15	172.00
03/05/2024	14:47:07.003	6		171.98
			6	171.98
			6	171.98
03/05/2024	14:46:49.808	298		171.80
			298	171.80
			298	171.80
03/05/2024	14:46:37.273	1		171.88
			1	171.88
			1	171.88
03/05/2024	14:46:15.069	5		171.84
			5	171.84
			5	171.84
03/05/2024	14:45:54.382	110		171.78
			110	171.78
			110	171.78
03/05/2024	14:45:53.895	50		171.80
			50	171.80
			50	171.80
03/05/2024	14:45:43.620	1		171.98
			1	171.98
			1	171.98
03/05/2024	14:45:12.232	20		171.96
			20	171.96
			20	171.96
03/05/2024	14:45:10.393	30		171.90
			30	171.90
			30	171.90
03/05/2024	14:44:53.737	3		171.84
			3	171.84
			3	171.84
03/05/2024	14:44:53.651	3		171.88
			3	171.88
			3	171.88
03/05/2024	14:44:30.658	3		171.92
			3	171.92
			3	171.92
03/05/2024	14:44:08.828	50		171.84
			50	171.84
			50	171.84
03/05/2024	14:43:53.388	192		171.86
			162	171.86
			192	171.86
			30	171.86
03/05/2024	14:43:41.654	10		171.84
			10	171.84
			10	171.84
03/05/2024	14:43:39.842	20		171.76
			20	171.76
			20	171.76
03/05/2024	14:42:58.413	131		171.76
			131	171.76
			131	171.76
03/05/2024	14:42:28.937	170		171.72
			170	171.72
			170	171.72
03/05/2024	14:41:45.524	300		171.62
			300	171.62
			300	171.62
03/05/2024	14:41:33.053	40		171.54
			40	171.54
			40	171.54

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

Daimler Truck Holding AG Bid: 40.52 / Ask: 40.53
Volume: 465 727
-5.01%

Top 5 Turnover

Realtime Quotes
Last Update:
03/05/2024 @ 15:52:48

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice