Apple Inc.
- Information
- Last
- Buy
- Sell
366
1280
176.38
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 01/07/2025 | 10:55:43.346 | 109 | 173.84 | |
| 109 | 173.84 | |||
| 109 | 173.84 | |||
| 01/07/2025 | 10:55:19.325 | 15 | 173.90 | |
| 15 | 173.90 | |||
| 15 | 173.90 | |||
| 01/07/2025 | 10:55:16.633 | 1 | 173.92 | |
| 1 | 173.92 | |||
| 1 | 173.92 | |||
| 01/07/2025 | 10:54:56.747 | 500 | 173.90 | |
| 500 | 173.90 | |||
| 500 | 173.90 | |||
| 01/07/2025 | 10:54:24.218 | 1 | 174.08 | |
| 1 | 174.08 | |||
| 1 | 174.08 | |||
| 01/07/2025 | 10:54:10.712 | 1 | 174.12 | |
| 1 | 174.12 | |||
| 1 | 174.12 | |||
| 01/07/2025 | 10:53:03.571 | 25 | 174.24 | |
| 25 | 174.24 | |||
| 25 | 174.24 | |||
| 01/07/2025 | 10:52:40.071 | 1 | 174.20 | |
| 1 | 174.20 | |||
| 1 | 174.20 | |||
| 01/07/2025 | 10:52:32.153 | 20 | 174.28 | |
| 20 | 174.28 | |||
| 20 | 174.28 | |||
| 01/07/2025 | 10:51:59.733 | 6 | 174.22 | |
| 6 | 174.22 | |||
| 6 | 174.22 | |||
| 01/07/2025 | 10:51:43.175 | 50 | 174.20 | |
| 50 | 174.20 | |||
| 50 | 174.20 | |||
| 01/07/2025 | 10:51:17.082 | 500 | 174.12 | |
| 500 | 174.12 | |||
| 500 | 174.12 | |||
| 01/07/2025 | 10:46:53.916 | 6 | 174.10 | |
| 6 | 174.10 | |||
| 6 | 174.10 | |||
| 01/07/2025 | 10:46:51.714 | 1 | 174.10 | |
| 1 | 174.10 | |||
| 1 | 174.10 | |||
| 01/07/2025 | 10:46:34.808 | 1 | 174.00 | |
| 1 | 174.00 | |||
| 1 | 174.00 | |||
| 01/07/2025 | 10:46:21.199 | 6 | 174.10 | |
| 6 | 174.10 | |||
| 6 | 174.10 | |||
| 01/07/2025 | 10:46:02.240 | 40 | 174.10 | |
| 40 | 174.10 | |||
| 40 | 174.10 | |||
| 01/07/2025 | 10:45:31.942 | 6 | 174.10 | |
| 6 | 174.10 | |||
| 6 | 174.10 | |||
| 01/07/2025 | 10:44:56.788 | 6 | 173.98 | |
| 6 | 173.98 | |||
| 6 | 173.98 | |||
| 01/07/2025 | 10:44:46.477 | 10 | 174.08 | |
| 10 | 174.08 | |||
| 10 | 174.08 | |||
| 01/07/2025 | 10:44:36.730 | 6 | 173.94 | |
| 6 | 173.94 | |||
| 6 | 173.94 | |||
| 01/07/2025 | 10:42:45.233 | 19 | 174.00 | |
| 19 | 174.00 | |||
| 19 | 174.00 | |||
| 01/07/2025 | 10:42:40.569 | 3 | 173.92 | |
| 3 | 173.92 | |||
| 3 | 173.92 | |||
| 01/07/2025 | 10:42:25.844 | 11 | 173.96 | |
| 11 | 173.96 | |||
| 11 | 173.96 | |||
| 01/07/2025 | 10:39:18.480 | 6 | 174.02 | |
| 6 | 174.02 | |||
| 6 | 174.02 | |||
| 01/07/2025 | 10:38:35.855 | 183 | 174.06 | |
| 183 | 174.06 | |||
| 183 | 174.06 | |||
| 01/07/2025 | 10:37:54.794 | 100 | 173.88 | |
| 100 | 173.88 | |||
| 100 | 173.88 | |||
| 01/07/2025 | 10:36:14.170 | 57 | 174.00 | |
| 57 | 174.00 | |||
| 57 | 174.00 | |||
| 01/07/2025 | 10:33:40.093 | 7 | 173.90 | |
| 7 | 173.90 | |||
| 7 | 173.90 | |||
| 01/07/2025 | 10:33:21.252 | 6 | 173.92 | |
| 6 | 173.92 | |||
| 6 | 173.92 | |||
| 01/07/2025 | 10:33:05.319 | 100 | 173.96 | |
| 100 | 173.96 | |||
| 100 | 173.96 | |||
| 01/07/2025 | 10:32:34.848 | 5 | 173.98 | |
| 5 | 173.98 | |||
| 5 | 173.98 | |||
| 01/07/2025 | 10:32:03.204 | 2 | 174.00 | |
| 2 | 174.00 | |||
| 2 | 174.00 | |||
| 01/07/2025 | 10:31:54.772 | 10 | 173.90 | |
| 10 | 173.90 | |||
| 10 | 173.90 | |||
| 01/07/2025 | 10:31:44.991 | 2 | 173.98 | |
| 2 | 173.98 | |||
| 2 | 173.98 | |||
| 01/07/2025 | 10:31:13.793 | 30 | 173.84 | |
| 30 | 173.84 | |||
| 30 | 173.84 | |||
| 01/07/2025 | 10:31:09.540 | 10 | 173.86 | |
| 10 | 173.86 | |||
| 10 | 173.86 | |||
| 01/07/2025 | 10:30:09.398 | 130 | 173.80 | |
| 130 | 173.80 | |||
| 130 | 173.80 | |||
| 01/07/2025 | 10:29:48.937 | 1 | 173.90 | |
| 1 | 173.90 | |||
| 1 | 173.90 | |||
| 01/07/2025 | 10:29:47.769 | 43 | 173.78 | |
| 43 | 173.78 | |||
| 43 | 173.78 | |||
| 01/07/2025 | 10:29:27.954 | 286 | 173.80 | |
| 286 | 173.80 | |||
| 286 | 173.80 | |||
| 01/07/2025 | 10:29:25.378 | 4 | 173.90 | |
| 4 | 173.90 | |||
| 4 | 173.90 | |||
| 01/07/2025 | 10:29:13.435 | 1 | 173.80 | |
| 1 | 173.80 | |||
| 1 | 173.80 | |||
| 01/07/2025 | 10:28:37.685 | 30 | 173.94 | |
| 30 | 173.94 | |||
| 30 | 173.94 | |||
| 01/07/2025 | 10:28:25.110 | 1 | 173.80 | |
| 1 | 173.80 | |||
| 1 | 173.80 | |||
| 01/07/2025 | 10:28:12.365 | 30 | 173.90 | |
| 30 | 173.90 | |||
| 30 | 173.90 | |||
| 01/07/2025 | 10:28:06.695 | 4 | 173.80 | |
| 4 | 173.80 | |||
| 4 | 173.80 | |||
| 01/07/2025 | 10:27:58.672 | 20 | 173.80 | |
| 20 | 173.80 | |||
| 20 | 173.80 | |||
| 01/07/2025 | 10:27:31.290 | 60 | 173.92 | |
| 60 | 173.92 | |||
| 60 | 173.92 | |||
| 01/07/2025 | 10:27:30.402 | 50 | 173.92 | |
| 50 | 173.92 | |||
| 50 | 173.92 | |||
| 01/07/2025 | 10:25:38.046 | 11 | 173.88 | |
| 11 | 173.88 | |||
| 11 | 173.88 | |||
| 01/07/2025 | 10:25:15.597 | 1 | 173.72 | |
| 1 | 173.72 | |||
| 1 | 173.72 | |||
| 01/07/2025 | 10:25:10.188 | 20 | 173.74 | |
| 20 | 173.74 | |||
| 20 | 173.74 | |||
| 01/07/2025 | 10:24:25.087 | 100 | 173.74 | |
| 100 | 173.74 | |||
| 100 | 173.74 | |||
| 01/07/2025 | 10:24:22.844 | 69 | 173.72 | |
| 69 | 173.72 | |||
| 69 | 173.72 | |||
| 01/07/2025 | 10:24:13.988 | 200 | 173.72 | |
| 200 | 173.72 | |||
| 200 | 173.72 | |||
| 01/07/2025 | 10:23:18.660 | 3 | 173.72 | |
| 3 | 173.72 | |||
| 3 | 173.72 | |||
| 01/07/2025 | 10:22:54.618 | 2 | 173.78 | |
| 2 | 173.78 | |||
| 2 | 173.78 | |||
| 01/07/2025 | 10:22:05.852 | 14 | 173.72 | |
| 14 | 173.72 | |||
| 14 | 173.72 | |||
| 01/07/2025 | 10:21:54.128 | 6 | 173.70 | |
| 6 | 173.70 | |||
| 6 | 173.70 | |||
| 01/07/2025 | 10:21:40.278 | 289 | 173.68 | |
| 289 | 173.68 | |||
| 289 | 173.68 | |||
| 01/07/2025 | 10:20:27.852 | 2 | 173.70 | |
| 2 | 173.70 | |||
| 2 | 173.70 | |||
| 01/07/2025 | 10:20:15.875 | 4 | 173.68 | |
| 4 | 173.68 | |||
| 4 | 173.68 | |||
| 01/07/2025 | 10:19:35.742 | 8 | 173.78 | |
| 8 | 173.78 | |||
| 8 | 173.78 | |||
| 01/07/2025 | 10:18:37.619 | 100 | 173.78 | |
| 100 | 173.78 | |||
| 100 | 173.78 | |||
| 01/07/2025 | 10:16:16.573 | 1 | 173.86 | |
| 1 | 173.86 | |||
| 1 | 173.86 | |||
| 01/07/2025 | 10:15:45.005 | 211 | 173.70 | |
| 211 | 173.70 | |||
| 211 | 173.70 | |||
| 01/07/2025 | 10:14:50.981 | 11 | 173.90 | |
| 11 | 173.90 | |||
| 11 | 173.90 | |||
| 01/07/2025 | 10:14:36.248 | 24 | 173.92 | |
| 24 | 173.92 | |||
| 24 | 173.92 | |||
| 01/07/2025 | 10:12:57.491 | 30 | 173.98 | |
| 30 | 173.98 | |||
| 30 | 173.98 | |||
| 01/07/2025 | 10:12:54.365 | 1 | 173.98 | |
| 1 | 173.98 | |||
| 1 | 173.98 | |||
| 01/07/2025 | 10:10:34.107 | 17 | 173.80 | |
| 17 | 173.80 | |||
| 17 | 173.80 | |||
| 01/07/2025 | 10:07:45.061 | 162 | 173.68 | |
| 162 | 173.68 | |||
| 162 | 173.68 | |||
| 01/07/2025 | 10:07:34.684 | 10 | 173.68 | |
| 10 | 173.68 | |||
| 10 | 173.68 | |||
| 01/07/2025 | 10:07:32.767 | 10 | 173.80 | |
| 10 | 173.80 | |||
| 10 | 173.80 | |||
| 01/07/2025 | 10:06:57.357 | 1 | 173.84 | |
| 1 | 173.84 | |||
| 1 | 173.84 | |||
| 01/07/2025 | 10:06:06.765 | 1 | 173.90 | |
| 1 | 173.90 | |||
| 1 | 173.90 | |||
| 01/07/2025 | 10:05:31.254 | 230 | 173.72 | |
| 230 | 173.72 | |||
| 230 | 173.72 | |||
| 01/07/2025 | 10:04:53.038 | 1 | 173.78 | |
| 1 | 173.78 | |||
| 1 | 173.78 | |||
| 01/07/2025 | 10:04:25.569 | 3 | 173.80 | |
| 3 | 173.80 | |||
| 3 | 173.80 | |||
| 01/07/2025 | 10:04:22.142 | 1 | 173.86 | |
| 1 | 173.86 | |||
| 1 | 173.86 | |||
| 01/07/2025 | 10:01:46.088 | 2 | 173.90 | |
| 2 | 173.90 | |||
| 2 | 173.90 | |||
| 01/07/2025 | 10:00:08.978 | 1 | 173.90 | |
| 1 | 173.90 | |||
| 1 | 173.90 | |||
| 01/07/2025 | 09:59:20.281 | 1 | 173.92 | |
| 1 | 173.92 | |||
| 1 | 173.92 | |||
| 01/07/2025 | 09:58:55.840 | 2 | 173.70 | |
| 2 | 173.70 | |||
| 2 | 173.70 | |||
| 01/07/2025 | 09:58:55.178 | 200 | 173.70 | |
| 200 | 173.70 | |||
| 200 | 173.70 | |||
| 01/07/2025 | 09:58:33.291 | 100 | 173.70 | |
| 100 | 173.70 | |||
| 100 | 173.70 | |||
| 01/07/2025 | 09:58:03.315 | 1 | 173.90 | |
| 1 | 173.90 | |||
| 1 | 173.90 | |||
| 01/07/2025 | 09:57:43.318 | 23 | 173.70 | |
| 23 | 173.70 | |||
| 23 | 173.70 | |||
| 01/07/2025 | 09:56:32.645 | 6 | 173.70 | |
| 6 | 173.70 | |||
| 6 | 173.70 | |||
| 01/07/2025 | 09:54:13.748 | 300 | 173.94 | |
| 300 | 173.94 | |||
| 300 | 173.94 | |||
| 01/07/2025 | 09:54:07.919 | 6 | 173.70 | |
| 6 | 173.70 | |||
| 6 | 173.70 | |||
| 01/07/2025 | 09:54:02.871 | 1 | 173.60 | |
| 1 | 173.60 | |||
| 1 | 173.60 | |||
| 01/07/2025 | 09:54:02.713 | 6 | 173.88 | |
| 6 | 173.88 | |||
| 6 | 173.88 | |||
| 01/07/2025 | 09:52:48.112 | 45 | 173.86 | |
| 45 | 173.86 | |||
| 45 | 173.86 | |||
| 01/07/2025 | 09:51:55.219 | 1 | 173.90 | |
| 1 | 173.90 | |||
| 1 | 173.90 | |||
| 01/07/2025 | 09:51:51.012 | 150 | 173.72 | |
| 150 | 173.72 | |||
| 150 | 173.72 | |||
| 01/07/2025 | 09:51:22.368 | 4 | 173.70 | |
| 4 | 173.70 | |||
| 4 | 173.70 | |||
| 01/07/2025 | 09:49:35.136 | 10 | 173.88 | |
| 10 | 173.88 | |||
| 10 | 173.88 | |||
| 01/07/2025 | 09:49:00.087 | 10 | 173.90 | |
| 10 | 173.90 | |||
| 10 | 173.90 | |||
| 01/07/2025 | 09:47:40.226 | 11 | 173.74 | |
| 11 | 173.74 | |||
| 11 | 173.74 | |||
| 01/07/2025 | 09:47:08.611 | 500 | 173.74 | |
| 10 | 173.74 | |||
| 490 | 173.74 | |||
| 500 | 173.74 | |||
| 01/07/2025 | 09:46:55.019 | 1 | 173.92 | |
| 1 | 173.92 | |||
| 1 | 173.92 | |||
| 01/07/2025 | 09:46:31.373 | 4 | 173.72 | |
| 4 | 173.72 | |||
| 4 | 173.72 | |||
| 01/07/2025 | 09:45:37.300 | 79 | 173.94 | |
| 79 | 173.94 | |||
| 79 | 173.94 | |||
| 01/07/2025 | 09:45:08.283 | 3 | 173.84 | |
| 3 | 173.84 | |||
| 3 | 173.84 | |||
| 01/07/2025 | 09:44:22.832 | 1 | 173.90 | |
| 1 | 173.90 | |||
| 1 | 173.90 | |||
| 01/07/2025 | 09:44:13.751 | 50 | 173.76 | |
| 50 | 173.76 | |||
| 50 | 173.76 | |||
| 01/07/2025 | 09:42:17.671 | 6 | 173.84 | |
| 6 | 173.84 | |||
| 6 | 173.84 | |||
| 01/07/2025 | 09:42:16.342 | 40 | 173.72 | |
| 40 | 173.72 | |||
| 40 | 173.72 | |||
| 01/07/2025 | 09:42:03.212 | 3 | 173.84 | |
| 3 | 173.84 | |||
| 3 | 173.84 | |||
| 01/07/2025 | 09:40:20.400 | 2 | 173.72 | |
| 2 | 173.72 | |||
| 2 | 173.72 | |||
| 01/07/2025 | 09:39:32.816 | 1 | 173.90 | |
| 1 | 173.90 | |||
| 1 | 173.90 | |||
| 01/07/2025 | 09:39:32.022 | 1 | 173.90 | |
| 1 | 173.90 | |||
| 1 | 173.90 | |||
| 01/07/2025 | 09:37:21.653 | 5 | 173.86 | |
| 5 | 173.86 | |||
| 5 | 173.86 | |||
| 01/07/2025 | 09:37:18.969 | 8 | 173.86 | |
| 8 | 173.86 | |||
| 8 | 173.86 | |||
| 01/07/2025 | 09:36:55.408 | 3 | 173.72 | |
| 3 | 173.72 | |||
| 3 | 173.72 | |||
| 01/07/2025 | 09:36:45.341 | 1 | 173.88 | |
| 1 | 173.88 | |||
| 1 | 173.88 | |||
| 01/07/2025 | 09:36:43.564 | 128 | 173.88 | |
| 128 | 173.88 | |||
| 128 | 173.88 | |||
| 01/07/2025 | 09:36:15.187 | 10 | 173.72 | |
| 10 | 173.72 | |||
| 10 | 173.72 | |||
| 01/07/2025 | 09:36:13.801 | 177 | 173.88 | |
| 177 | 173.88 | |||
| 177 | 173.88 | |||
| 01/07/2025 | 09:34:44.874 | 12 | 173.78 | |
| 12 | 173.78 | |||
| 12 | 173.78 | |||
| 01/07/2025 | 09:34:35.406 | 12 | 173.72 | |
| 12 | 173.72 | |||
| 12 | 173.72 | |||
| 01/07/2025 | 09:32:08.833 | 3 | 173.60 | |
| 3 | 173.60 | |||
| 3 | 173.60 | |||
| 01/07/2025 | 09:31:21.396 | 1 | 173.70 | |
| 1 | 173.70 | |||
| 1 | 173.70 | |||
| 01/07/2025 | 09:30:52.599 | 947 | 173.74 | |
| 947 | 173.74 | |||
| 947 | 173.74 | |||
| 01/07/2025 | 09:30:49.791 | 6 | 173.74 | |
| 6 | 173.74 | |||
| 4 | 173.74 | |||
| 2 | 173.74 | |||
| 01/07/2025 | 09:30:25.076 | 54 | 173.74 | |
| 54 | 173.74 | |||
| 54 | 173.74 | |||
| 01/07/2025 | 09:30:15.809 | 1 | 173.74 | |
| 1 | 173.74 | |||
| 1 | 173.74 | |||
| 01/07/2025 | 09:30:06.943 | 30 | 173.60 | |
| 30 | 173.60 | |||
| 30 | 173.60 | |||
| 01/07/2025 | 09:30:06.508 | 9 | 173.54 | |
| 9 | 173.54 | |||
| 9 | 173.54 | |||
| 01/07/2025 | 09:29:17.891 | 6 | 173.58 | |
| 6 | 173.58 | |||
| 6 | 173.58 | |||
| 01/07/2025 | 09:29:13.428 | 2 | 173.58 | |
| 2 | 173.58 | |||
| 2 | 173.58 | |||
| 01/07/2025 | 09:28:34.564 | 2 | 173.54 | |
| 2 | 173.54 | |||
| 2 | 173.54 | |||
| 01/07/2025 | 09:28:34.527 | 1 | 173.62 | |
| 1 | 173.62 | |||
| 1 | 173.62 | |||
| 01/07/2025 | 09:28:06.108 | 5 | 173.62 | |
| 5 | 173.62 | |||
| 5 | 173.62 | |||
| 01/07/2025 | 09:27:59.392 | 6 | 173.62 | |
| 6 | 173.62 | |||
| 6 | 173.62 | |||
| 01/07/2025 | 09:26:42.161 | 5 | 173.52 | |
| 5 | 173.52 | |||
| 5 | 173.52 | |||
| 01/07/2025 | 09:26:29.362 | 1 | 173.52 | |
| 1 | 173.52 | |||
| 1 | 173.52 | |||
| 01/07/2025 | 09:24:27.368 | 65 | 173.58 | |
| 65 | 173.58 | |||
| 65 | 173.58 | |||
| 01/07/2025 | 09:22:40.748 | 30 | 173.52 | |
| 30 | 173.52 | |||
| 30 | 173.52 | |||
| 01/07/2025 | 09:21:52.306 | 1 | 173.62 | |
| 1 | 173.62 | |||
| 1 | 173.62 | |||
| 01/07/2025 | 09:21:34.140 | 2 | 173.62 | |
| 2 | 173.62 | |||
| 2 | 173.62 | |||
| 01/07/2025 | 09:19:27.602 | 100 | 173.52 | |
| 100 | 173.52 | |||
| 100 | 173.52 | |||
| 01/07/2025 | 09:19:22.111 | 50 | 173.68 | |
| 50 | 173.68 | |||
| 50 | 173.68 | |||
| 01/07/2025 | 09:18:44.738 | 11 | 173.54 | |
| 11 | 173.54 | |||
| 11 | 173.54 | |||
| 01/07/2025 | 09:18:09.058 | 28 | 173.76 | |
| 28 | 173.76 | |||
| 28 | 173.76 | |||
| 01/07/2025 | 09:16:47.855 | 30 | 173.68 | |
| 30 | 173.68 | |||
| 30 | 173.68 | |||
| 01/07/2025 | 09:16:33.170 | 2 | 173.68 | |
| 2 | 173.68 | |||
| 2 | 173.68 | |||
| 01/07/2025 | 09:14:43.310 | 3 | 173.66 | |
| 3 | 173.66 | |||
| 3 | 173.66 | |||
| 01/07/2025 | 09:14:37.681 | 24 | 173.66 | |
| 24 | 173.66 | |||
| 24 | 173.66 | |||
| 01/07/2025 | 09:14:26.414 | 1 | 173.82 | |
| 1 | 173.82 | |||
| 1 | 173.82 | |||
| 01/07/2025 | 09:13:39.148 | 18 | 173.82 | |
| 18 | 173.82 | |||
| 18 | 173.82 | |||
| 01/07/2025 | 09:13:17.020 | 3 | 173.82 | |
| 3 | 173.82 | |||
| 3 | 173.82 | |||
| 01/07/2025 | 09:12:17.322 | 50 | 173.86 | |
| 50 | 173.86 | |||
| 50 | 173.86 | |||
| 01/07/2025 | 09:11:59.024 | 38 | 173.86 | |
| 38 | 173.86 | |||
| 38 | 173.86 | |||
| 01/07/2025 | 09:10:57.187 | 30 | 173.70 | |
| 30 | 173.70 | |||
| 30 | 173.70 | |||
| 01/07/2025 | 09:10:50.606 | 40 | 173.82 | |
| 40 | 173.82 | |||
| 40 | 173.82 | |||
| 01/07/2025 | 09:10:48.813 | 173 | 173.80 | |
| 173 | 173.80 | |||
| 173 | 173.80 | |||
| 01/07/2025 | 09:10:40.077 | 8 | 173.80 | |
| 8 | 173.80 | |||
| 8 | 173.80 | |||
| 01/07/2025 | 09:10:36.964 | 300 | 173.80 | |
| 300 | 173.80 | |||
| 300 | 173.80 | |||
| 01/07/2025 | 09:09:37.906 | 30 | 173.80 | |
| 30 | 173.80 | |||
| 30 | 173.80 | |||
| 01/07/2025 | 09:09:24.998 | 10 | 173.80 | |
| 10 | 173.80 | |||
| 10 | 173.80 | |||
| 01/07/2025 | 09:08:59.596 | 30 | 173.74 | |
| 30 | 173.74 | |||
| 30 | 173.74 | |||
| 01/07/2025 | 09:08:42.341 | 249 | 173.80 | |
| 249 | 173.80 | |||
| 249 | 173.80 | |||
| 01/07/2025 | 09:08:09.325 | 246 | 173.80 | |
| 246 | 173.80 | |||
| 246 | 173.80 | |||
| 01/07/2025 | 09:08:08.641 | 300 | 173.80 | |
| 300 | 173.80 | |||
| 300 | 173.80 | |||
| 01/07/2025 | 09:07:26.750 | 300 | 173.80 | |
| 300 | 173.80 | |||
| 300 | 173.80 | |||
| 01/07/2025 | 09:07:18.410 | 16 | 173.26 | |
| 16 | 173.26 | |||
| 16 | 173.26 | |||
| 01/07/2025 | 09:07:18.338 | 100 | 173.26 | |
| 100 | 173.26 | |||
| 100 | 173.26 | |||
| 01/07/2025 | 09:06:20.253 | 1 | 173.80 | |
| 1 | 173.80 | |||
| 1 | 173.80 | |||
| 01/07/2025 | 09:06:12.816 | 4 | 173.80 | |
| 4 | 173.80 | |||
| 4 | 173.80 | |||
| 01/07/2025 | 09:04:29.155 | 275 | 173.26 | |
| 275 | 173.26 | |||
| 275 | 173.26 | |||
| 01/07/2025 | 09:04:25.698 | 10 | 173.26 | |
| 10 | 173.26 | |||
| 10 | 173.26 | |||
| 01/07/2025 | 09:04:17.759 | 1 400 | 173.68 | |
| 1 400 | 173.68 | |||
| 1 400 | 173.68 | |||
| 01/07/2025 | 09:03:57.507 | 123 | 173.66 | |
| 123 | 173.66 | |||
| 123 | 173.66 | |||
| 01/07/2025 | 09:03:52.708 | 123 | 173.66 | |
| 123 | 173.66 | |||
| 123 | 173.66 | |||
| 01/07/2025 | 09:03:52.182 | 123 | 173.66 | |
| 123 | 173.66 | |||
| 123 | 173.66 | |||
| 01/07/2025 | 09:03:37.319 | 3 | 173.26 | |
| 3 | 173.26 | |||
| 3 | 173.26 | |||
| 01/07/2025 | 09:03:20.271 | 20 | 173.66 | |
| 20 | 173.66 | |||
| 20 | 173.66 | |||
| 01/07/2025 | 09:02:44.628 | 98 | 173.54 | |
| 98 | 173.54 | |||
| 98 | 173.54 | |||
| 01/07/2025 | 09:02:36.804 | 300 | 173.52 | |
| 300 | 173.52 | |||
| 300 | 173.52 | |||
| 01/07/2025 | 09:02:28.471 | 205 | 173.66 | |
| 205 | 173.66 | |||
| 205 | 173.66 | |||
| 01/07/2025 | 09:02:26.764 | 89 | 173.66 | |
| 89 | 173.66 | |||
| 89 | 173.66 | |||
| 01/07/2025 | 09:02:10.792 | 57 | 173.66 | |
| 57 | 173.66 | |||
| 57 | 173.66 | |||
| 01/07/2025 | 09:02:04.565 | 123 | 173.66 | |
| 123 | 173.66 | |||
| 123 | 173.66 | |||
| 01/07/2025 | 09:02:03.964 | 123 | 173.66 | |
| 123 | 173.66 | |||
| 123 | 173.66 | |||
| 01/07/2025 | 09:01:51.920 | 4 | 173.66 | |
| 4 | 173.66 | |||
| 4 | 173.66 | |||
| 01/07/2025 | 09:01:37.555 | 123 | 173.66 | |
| 123 | 173.66 | |||
| 123 | 173.66 | |||
| 01/07/2025 | 09:01:13.643 | 150 | 173.66 | |
| 150 | 173.66 | |||
| 150 | 173.66 | |||
| 01/07/2025 | 09:00:50.383 | 8 | 173.06 | |
| 8 | 173.06 | |||
| 8 | 173.06 | |||
| 01/07/2025 | 08:59:45.581 | 26 | 173.06 | |
| 26 | 173.06 | |||
| 26 | 173.06 | |||
| 01/07/2025 | 08:59:38.406 | 150 | 173.66 | |
| 150 | 173.66 | |||
| 150 | 173.66 | |||
| 01/07/2025 | 08:59:04.116 | 5 | 173.06 | |
| 5 | 173.06 | |||
| 5 | 173.06 | |||
| 01/07/2025 | 08:57:03.910 | 25 | 173.66 | |
| 25 | 173.66 | |||
| 25 | 173.66 | |||
| 01/07/2025 | 08:56:18.569 | 3 | 173.66 | |
| 3 | 173.66 | |||
| 3 | 173.66 | |||
| 01/07/2025 | 08:55:24.256 | 25 | 173.66 | |
| 25 | 173.66 | |||
| 25 | 173.66 | |||
| 01/07/2025 | 08:54:21.509 | 70 | 173.28 | |
| 70 | 173.28 | |||
| 70 | 173.28 | |||
| 01/07/2025 | 08:54:16.749 | 300 | 173.26 | |
| 300 | 173.26 | |||
| 300 | 173.26 | |||
| 01/07/2025 | 08:54:08.722 | 5 | 173.26 | |
| 5 | 173.26 | |||
| 5 | 173.26 | |||
| 01/07/2025 | 08:53:28.084 | 1 | 173.66 | |
| 1 | 173.66 | |||
| 1 | 173.66 | |||
| 01/07/2025 | 08:53:25.679 | 8 | 173.26 | |
| 8 | 173.26 | |||
| 8 | 173.26 | |||
| 01/07/2025 | 08:52:47.755 | 10 | 173.26 | |
| 10 | 173.26 | |||
| 10 | 173.26 | |||
| 01/07/2025 | 08:50:27.722 | 1 800 | 173.52 | |
| 1 800 | 173.52 | |||
| 1 800 | 173.52 | |||
| 01/07/2025 | 08:50:22.918 | 500 | 173.50 | |
| 500 | 173.50 | |||
| 500 | 173.50 | |||
| 01/07/2025 | 08:50:22.494 | 3 | 173.50 | |
| 3 | 173.50 | |||
| 3 | 173.50 | |||
| 01/07/2025 | 08:50:20.209 | 500 | 173.50 | |
| 500 | 173.50 | |||
| 500 | 173.50 | |||
| 01/07/2025 | 08:50:19.676 | 35 | 173.50 | |
| 10 | 173.50 | |||
| 35 | 173.50 | |||
| 25 | 173.50 | |||
| 01/07/2025 | 08:50:09.344 | 300 | 173.52 | |
| 300 | 173.52 | |||
| 300 | 173.52 | |||
| 01/07/2025 | 08:49:22.063 | 6 | 173.70 | |
| 6 | 173.70 | |||
| 6 | 173.70 | |||
| 01/07/2025 | 08:48:46.350 | 5 | 173.60 | |
| 5 | 173.60 | |||
| 5 | 173.60 | |||
| 01/07/2025 | 08:46:13.240 | 35 | 173.60 | |
| 35 | 173.60 | |||
| 35 | 173.60 | |||
| 01/07/2025 | 08:45:48.412 | 4 | 173.60 | |
| 4 | 173.60 | |||
| 4 | 173.60 | |||
| 01/07/2025 | 08:42:25.655 | 2 | 173.70 | |
| 2 | 173.70 | |||
| 2 | 173.70 | |||
| 01/07/2025 | 08:42:17.835 | 3 | 173.70 | |
| 3 | 173.70 | |||
| 3 | 173.70 | |||
| 01/07/2025 | 08:41:41.672 | 68 | 173.68 | |
| 68 | 173.68 | |||
| 68 | 173.68 | |||
| 01/07/2025 | 08:41:31.799 | 11 | 173.66 | |
| 11 | 173.66 | |||
| 11 | 173.66 | |||
| 01/07/2025 | 08:40:52.180 | 25 | 173.70 | |
| 25 | 173.70 | |||
| 25 | 173.70 | |||
| 01/07/2025 | 08:40:17.605 | 11 | 173.60 | |
| 11 | 173.60 | |||
| 11 | 173.60 | |||
| 01/07/2025 | 08:39:14.369 | 6 | 173.70 | |
| 6 | 173.70 | |||
| 6 | 173.70 | |||
| 01/07/2025 | 08:39:05.124 | 500 | 173.70 | |
| 500 | 173.70 | |||
| 500 | 173.70 | |||
| 01/07/2025 | 08:38:00.615 | 153 | 173.52 | |
| 153 | 173.52 | |||
| 153 | 173.52 | |||
| 01/07/2025 | 08:38:00.011 | 7 | 173.80 | |
| 7 | 173.80 | |||
| 7 | 173.80 | |||
| 01/07/2025 | 08:37:09.643 | 3 | 173.80 | |
| 3 | 173.80 | |||
| 3 | 173.80 | |||
| 01/07/2025 | 08:36:39.878 | 3 | 173.52 | |
| 3 | 173.52 | |||
| 3 | 173.52 | |||
| 01/07/2025 | 08:34:50.679 | 3 | 173.80 | |
| 3 | 173.80 | |||
| 3 | 173.80 | |||
| 01/07/2025 | 08:32:32.185 | 100 | 173.56 | |
| 100 | 173.56 | |||
| 100 | 173.56 | |||
| 01/07/2025 | 08:31:52.919 | 2 | 173.56 | |
| 2 | 173.56 | |||
| 2 | 173.56 | |||
| 01/07/2025 | 08:31:14.858 | 15 | 173.56 | |
| 15 | 173.56 | |||
| 15 | 173.56 | |||
| 01/07/2025 | 08:30:09.158 | 10 | 173.56 | |
| 10 | 173.56 | |||
| 10 | 173.56 | |||
| 01/07/2025 | 08:30:06.065 | 1 | 174.10 | |
| 1 | 174.10 | |||
| 1 | 174.10 | |||
| 01/07/2025 | 08:29:20.864 | 6 | 174.10 | |
| 6 | 174.10 | |||
| 6 | 174.10 | |||
| 01/07/2025 | 08:28:46.093 | 5 | 173.56 | |
| 5 | 173.56 | |||
| 5 | 173.56 | |||
| 01/07/2025 | 08:28:28.306 | 1 | 174.10 | |
| 1 | 174.10 | |||
| 1 | 174.10 | |||
| 01/07/2025 | 08:23:37.839 | 5 | 174.10 | |
| 5 | 174.10 | |||
| 5 | 174.10 | |||
| 01/07/2025 | 08:22:54.591 | 30 | 174.10 | |
| 30 | 174.10 | |||
| 30 | 174.10 | |||
| 01/07/2025 | 08:20:12.962 | 1 | 173.58 | |
| 1 | 173.58 | |||
| 1 | 173.58 | |||
| 01/07/2025 | 08:18:51.184 | 10 | 173.56 | |
| 10 | 173.56 | |||
| 10 | 173.56 | |||
| 01/07/2025 | 08:18:22.079 | 2 | 174.10 | |
| 2 | 174.10 | |||
| 2 | 174.10 | |||
| 01/07/2025 | 08:17:50.789 | 12 | 173.56 | |
| 12 | 173.56 | |||
| 12 | 173.56 | |||
| 01/07/2025 | 08:15:26.994 | 10 | 173.54 | |
| 10 | 173.54 | |||
| 10 | 173.54 | |||
| 01/07/2025 | 08:13:52.503 | 20 | 173.54 | |
| 20 | 173.54 | |||
| 20 | 173.54 | |||
| 01/07/2025 | 08:12:09.710 | 75 | 173.54 | |
| 75 | 173.54 | |||
| 75 | 173.54 | |||
| 01/07/2025 | 08:11:05.998 | 5 | 173.52 | |
| 5 | 173.52 | |||
| 5 | 173.52 | |||
| 01/07/2025 | 08:10:27.688 | 115 | 173.52 | |
| 115 | 173.52 | |||
| 115 | 173.52 | |||
| 01/07/2025 | 08:09:21.970 | 1 | 174.18 | |
| 1 | 174.18 | |||
| 1 | 174.18 | |||
| 01/07/2025 | 08:08:55.341 | 100 | 173.90 | |
| 100 | 173.90 | |||
| 100 | 173.90 | |||
| 01/07/2025 | 08:08:55.000 | 19 | 173.42 | |
| 19 | 173.42 | |||
| 19 | 173.42 | |||
| 01/07/2025 | 08:08:26.938 | 1 | 173.88 | |
| 1 | 173.88 | |||
| 1 | 173.88 | |||
| 01/07/2025 | 08:08:07.733 | 12 | 173.42 | |
| 12 | 173.42 | |||
| 12 | 173.42 | |||
| 01/07/2025 | 08:07:32.411 | 1 | 173.88 | |
| 1 | 173.88 | |||
| 1 | 173.88 | |||
| 01/07/2025 | 08:07:27.308 | 10 | 173.88 | |
| 10 | 173.88 | |||
| 10 | 173.88 | |||
| 01/07/2025 | 08:07:07.870 | 12 | 173.54 | |
| 12 | 173.54 | |||
| 12 | 173.54 | |||
| 01/07/2025 | 08:05:57.944 | 1 | 173.54 | |
| 1 | 173.54 | |||
| 1 | 173.54 | |||
| 01/07/2025 | 08:05:52.711 | 113 | 173.54 | |
| 113 | 173.54 | |||
| 113 | 173.54 | |||
| 01/07/2025 | 08:05:39.646 | 2 | 173.54 | |
| 2 | 173.54 | |||
| 2 | 173.54 | |||
| 01/07/2025 | 08:05:28.486 | 5 | 173.78 | |
| 5 | 173.78 | |||
| 5 | 173.78 | |||
| 01/07/2025 | 08:04:58.975 | 3 | 173.78 | |
| 3 | 173.78 | |||
| 3 | 173.78 | |||
| 01/07/2025 | 08:03:40.087 | 58 | 173.78 | |
| 58 | 173.78 | |||
| 58 | 173.78 | |||
| 01/07/2025 | 08:03:31.903 | 10 | 173.52 | |
| 9 | 173.52 | |||
| 10 | 173.52 | |||
| 1 | 173.52 | |||
| 01/07/2025 | 08:03:14.701 | 300 | 173.50 | |
| 300 | 173.50 | |||
| 300 | 173.50 | |||
| 01/07/2025 | 08:03:09.804 | 10 | 173.42 | |
| 10 | 173.42 | |||
| 10 | 173.42 | |||
| 01/07/2025 | 08:03:05.752 | 23 | 173.42 | |
| 23 | 173.42 | |||
| 23 | 173.42 | |||
| 01/07/2025 | 08:03:03.537 | 42 | 173.72 | |
| 42 | 173.72 | |||
| 42 | 173.72 | |||
| 01/07/2025 | 08:03:00.508 | 55 | 173.62 | |
| 50 | 173.62 | |||
| 55 | 173.62 | |||
| 5 | 173.62 | |||
| 01/07/2025 | 08:02:50.123 | 300 | 173.60 | |
| 300 | 173.60 | |||
| 300 | 173.60 | |||
| 01/07/2025 | 08:02:43.096 | 1 | 173.60 | |
| 1 | 173.60 | |||
| 1 | 173.60 | |||
| 01/07/2025 | 08:02:42.396 | 27 | 173.60 | |
| 27 | 173.60 | |||
| 27 | 173.60 | |||
| 01/07/2025 | 08:02:40.987 | 54 | 173.60 | |
| 54 | 173.60 | |||
| 54 | 173.60 | |||
| 01/07/2025 | 08:02:40.286 | 59 | 173.60 | |
| 59 | 173.60 | |||
| 59 | 173.60 | |||
| 01/07/2025 | 08:02:36.545 | 20 | 173.42 | |
| 20 | 173.42 | |||
| 20 | 173.42 | |||
| 01/07/2025 | 08:02:30.547 | 10 | 173.70 | |
| 10 | 173.70 | |||
| 10 | 173.70 | |||
| 01/07/2025 | 08:01:48.722 | 11 | 173.70 | |
| 11 | 173.70 | |||
| 11 | 173.70 | |||
| 01/07/2025 | 08:01:23.747 | 10 | 173.62 | |
| 10 | 173.62 | |||
| 10 | 173.62 | |||
| 01/07/2025 | 08:01:09.681 | 260 | 173.64 | |
| 260 | 173.64 | |||
| 260 | 173.64 | |||
| 01/07/2025 | 08:00:49.772 | 1 | 174.28 | |
| 1 | 174.28 | |||
| 1 | 174.28 | |||
| 01/07/2025 | 08:00:26.227 | 60 | 174.28 | |
| 60 | 174.28 | |||
| 60 | 174.28 | |||
| 01/07/2025 | 08:00:23.809 | 39 | 173.64 | |
| 39 | 173.64 | |||
| 39 | 173.64 | |||
| 01/07/2025 | 08:00:05.568 | 150 | 174.28 | |
| 150 | 174.28 | |||
| 150 | 174.28 | |||
| 01/07/2025 | 07:59:28.639 | 58 | 174.00 | |
| 58 | 174.00 | |||
| 18 | 174.00 | |||
| 40 | 174.00 | |||
| 01/07/2025 | 07:59:22.770 | 10 | 173.76 | |
| 10 | 173.76 | |||
| 10 | 173.76 | |||
| 01/07/2025 | 07:59:20.473 | 253 | 173.74 | |
| 253 | 173.74 | |||
| 253 | 173.74 | |||
| 01/07/2025 | 07:59:19.672 | 300 | 173.74 | |
| 300 | 173.74 | |||
| 300 | 173.74 | |||
| 01/07/2025 | 07:59:16.762 | 300 | 173.74 | |
| 300 | 173.74 | |||
| 300 | 173.74 | |||
| 01/07/2025 | 07:59:16.349 | 15 | 173.74 | |
| 15 | 173.74 | |||
| 15 | 173.74 | |||
| 01/07/2025 | 07:59:01.117 | 300 | 173.74 | |
| 300 | 173.74 | |||
| 300 | 173.74 | |||
| 01/07/2025 | 07:54:31.516 | 10 | 173.50 | |
| 10 | 173.50 | |||
| 10 | 173.50 | |||
| 01/07/2025 | 07:54:28.778 | 43 | 173.60 | |
| 43 | 173.60 | |||
| 43 | 173.60 | |||
| 01/07/2025 | 07:54:22.390 | 1 | 173.62 | |
| 1 | 173.62 | |||
| 1 | 173.62 | |||
| 01/07/2025 | 07:52:18.601 | 222 | 173.40 | |
| 222 | 173.40 | |||
| 222 | 173.40 | |||
| 01/07/2025 | 07:52:16.441 | 100 | 173.50 | |
| 100 | 173.50 | |||
| 100 | 173.50 | |||
| 01/07/2025 | 07:52:00.031 | 15 | 173.30 | |
| 15 | 173.30 | |||
| 15 | 173.30 | |||
| 01/07/2025 | 07:50:15.850 | 500 | 173.18 | |
| 500 | 173.18 | |||
| 300 | 173.18 | |||
| 200 | 173.18 | |||
| 01/07/2025 | 07:49:57.923 | 300 | 173.42 | |
| 300 | 173.42 | |||
| 300 | 173.42 | |||
| 01/07/2025 | 07:49:39.903 | 200 | 173.70 | |
| 200 | 173.70 | |||
| 200 | 173.70 | |||
| 01/07/2025 | 07:49:33.864 | 300 | 173.72 | |
| 300 | 173.72 | |||
| 300 | 173.72 | |||
| 01/07/2025 | 07:48:16.656 | 1 | 173.72 | |
| 1 | 173.72 | |||
| 1 | 173.72 | |||
| 01/07/2025 | 07:48:08.122 | 14 | 173.72 | |
| 14 | 173.72 | |||
| 14 | 173.72 | |||
| 01/07/2025 | 07:47:45.748 | 6 | 173.72 | |
| 6 | 173.72 | |||
| 6 | 173.72 | |||
| 01/07/2025 | 07:47:35.181 | 10 | 173.72 | |
| 10 | 173.72 | |||
| 10 | 173.72 | |||
| 01/07/2025 | 07:47:15.215 | 8 | 173.72 | |
| 8 | 173.72 | |||
| 8 | 173.72 | |||
| 01/07/2025 | 07:47:02.143 | 10 | 173.88 | |
| 10 | 173.88 | |||
| 10 | 173.88 | |||
| 01/07/2025 | 07:46:44.005 | 100 | 173.72 | |
| 100 | 173.72 | |||
| 100 | 173.72 | |||
| 01/07/2025 | 07:46:24.612 | 98 | 173.72 | |
| 98 | 173.72 | |||
| 98 | 173.72 | |||
| 01/07/2025 | 07:46:13.872 | 80 | 173.72 | |
| 80 | 173.72 | |||
| 80 | 173.72 | |||
| 01/07/2025 | 07:45:23.690 | 2 | 173.72 | |
| 2 | 173.72 | |||
| 2 | 173.72 | |||
| 01/07/2025 | 07:44:16.594 | 6 | 173.72 | |
| 6 | 173.72 | |||
| 6 | 173.72 | |||
| 01/07/2025 | 07:40:33.287 | 9 | 173.88 | |
| 9 | 173.88 | |||
| 9 | 173.88 | |||
| 01/07/2025 | 07:39:12.832 | 13 | 173.88 | |
| 13 | 173.88 | |||
| 13 | 173.88 | |||
| 01/07/2025 | 07:38:35.216 | 20 | 173.88 | |
| 20 | 173.88 | |||
| 20 | 173.88 | |||
| 01/07/2025 | 07:36:50.277 | 10 | 173.72 | |
| 10 | 173.72 | |||
| 10 | 173.72 | |||
| 01/07/2025 | 07:36:09.266 | 15 | 173.72 | |
| 15 | 173.72 | |||
| 15 | 173.72 | |||
| 01/07/2025 | 07:35:57.049 | 6 | 173.72 | |
| 6 | 173.72 | |||
| 6 | 173.72 | |||
| 01/07/2025 | 07:35:42.470 | 60 | 173.72 | |
| 60 | 173.72 | |||
| 60 | 173.72 | |||
| 01/07/2025 | 07:35:08.944 | 158 | 173.72 | |
| 158 | 173.72 | |||
| 158 | 173.72 | |||
| 01/07/2025 | 07:33:57.661 | 145 | 173.88 | |
| 2 | 173.88 | |||
| 145 | 173.88 | |||
| 3 | 173.88 | |||
| 20 | 173.88 | |||
| 120 | 173.88 | |||
| 01/07/2025 | 07:33:52.052 | 88 | 173.72 | |
| 30 | 173.72 | |||
| 30 | 173.72 | |||
| 20 | 173.72 | |||
| 50 | 173.72 | |||
| 4 | 173.72 | |||
| 1 | 173.72 | |||
| 5 | 173.72 | |||
| 3 | 173.72 | |||
| 28 | 173.72 | |||
| 5 | 173.72 | |||
| 01/07/2025 | 07:33:51.923 | 188 | 173.72 | |
| 6 | 173.72 | |||
| 20 | 173.72 | |||
| 29 | 173.72 | |||
| 4 | 173.72 | |||
| 1 | 173.72 | |||
| 10 | 173.72 | |||
| 10 | 173.72 | |||
| 1 | 173.72 | |||
| 6 | 173.72 | |||
| 20 | 173.72 | |||
| 11 | 173.72 | |||
| 20 | 173.72 | |||
| 1 | 173.72 | |||
| 5 | 173.72 | |||
| 11 | 173.72 | |||
| 15 | 173.72 | |||
| 1 | 173.72 | |||
| 20 | 173.72 | |||
| 5 | 173.72 | |||
| 15 | 173.72 | |||
| 24 | 173.72 | |||
| 17 | 173.72 | |||
| 2 | 173.72 | |||
| 14 | 173.72 | |||
| 8 | 173.72 | |||
| 3 | 173.72 | |||
| 10 | 173.72 | |||
| 20 | 173.72 | |||
| 12 | 173.72 | |||
| 5 | 173.72 | |||
| 50 | 173.72 |
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: 1 726.00
Ask: 1 735.00
Turnover: 102 788 TEUR -
Nvidia Corp.
Bid: 130.04 / Ask: 130.08
Turnover: 46 638 TEUR -
Tesla Inc.
Bid: 255.40 / Ask: 255.60
Turnover: 44 901 TEUR -
Siemens Energy AG
Bid: 92.74 / Ask: 93.20
Turnover: 36 127 TEUR -
RENK Group AG
Bid: 64.90 / Ask: 65.30
Turnover: 18 450 TEUR
Realtime Quotes
Last Update:
01/07/2025 @ 22:00:00
Last Update:
01/07/2025 @ 22:00:00