Tradegate BSX

Apple Inc.

693

658

298.30

Date	Time	Volume	Order Volume	Price
30/09/2026	16:46:35.336	1		298.30
			1	298.30
			1	298.30
30/09/2026	16:46:03.253	25		298.25
			25	298.25
			25	298.25
30/09/2026	16:45:58.307	20		298.25
			20	298.25
			20	298.25
30/09/2026	16:44:33.041	305		298.05
			305	298.05
			305	298.05
30/09/2026	16:44:19.948	2		298.00
			2	298.00
			2	298.00
30/09/2026	16:43:42.462	1		298.05
			1	298.05
			1	298.05
30/09/2026	16:43:29.486	1		298.05
			1	298.05
			1	298.05
30/09/2026	16:42:55.218	200		298.30
			200	298.30
			200	298.30
30/09/2026	16:42:42.220	18		298.15
			18	298.15
			18	298.15
30/09/2026	16:42:15.750	1		298.55
			1	298.55
			1	298.55
30/09/2026	16:42:08.062	2		298.50
			2	298.50
			2	298.50
30/09/2026	16:41:26.556	50		298.50
			50	298.50
			50	298.50
30/09/2026	16:41:25.080	1		298.40
			1	298.40
			1	298.40
30/09/2026	16:40:39.221	4		298.40
			4	298.40
			4	298.40
30/09/2026	16:40:30.659	1		298.55
			1	298.55
			1	298.55
30/09/2026	16:40:02.359	1		298.30
			1	298.30
			1	298.30
30/09/2026	16:39:22.575	40		298.50
			40	298.50
			40	298.50
30/09/2026	16:38:55.471	40		298.40
			40	298.40
			40	298.40
30/09/2026	16:38:04.847	1		298.45
			1	298.45
			1	298.45
30/09/2026	16:37:58.938	1		298.45
			1	298.45
			1	298.45
30/09/2026	16:37:03.793	1 120		297.90
			1 120	297.90
			1 120	297.90
30/09/2026	16:36:34.305	7		297.65
			7	297.65
			7	297.65
30/09/2026	16:36:26.122	100		297.45
			100	297.45
			100	297.45
30/09/2026	16:36:26.067	50		297.45
			50	297.45
			50	297.45
30/09/2026	16:36:12.122	5		297.55
			5	297.55
			5	297.55
30/09/2026	16:35:06.500	4		297.75
			4	297.75
			4	297.75
30/09/2026	16:34:47.732	3		297.80
			3	297.80
			3	297.80
30/09/2026	16:34:19.895	30		297.85
			30	297.85
			30	297.85
30/09/2026	16:34:18.827	1		298.00
			1	298.00
			1	298.00
30/09/2026	16:33:03.559	5		297.70
			5	297.70
			5	297.70
30/09/2026	16:32:38.037	10		298.05
			10	298.05
			10	298.05
30/09/2026	16:32:26.143	13		298.00
			13	298.00
			13	298.00
30/09/2026	16:32:09.197	22		297.80
			22	297.80
			22	297.80
30/09/2026	16:32:05.939	19		297.80
			19	297.80
			19	297.80
30/09/2026	16:32:05.843	21		297.80
			21	297.80
			21	297.80
30/09/2026	16:32:00.928	99		297.80
			99	297.80
			99	297.80
30/09/2026	16:31:58.533	10		297.80
			10	297.80
			10	297.80
30/09/2026	16:30:08.094	1		298.00
			1	298.00
			1	298.00
30/09/2026	16:29:41.291	37		297.60
			37	297.60
			37	297.60
30/09/2026	16:29:21.663	3		297.55
			3	297.55
			3	297.55
30/09/2026	16:28:54.988	1		297.55
			1	297.55
			1	297.55
30/09/2026	16:28:09.935	2		297.65
			2	297.65
			2	297.65
30/09/2026	16:28:08.197	56		297.65
			56	297.65
			56	297.65
30/09/2026	16:26:59.818	10		297.60
			10	297.60
			10	297.60
30/09/2026	16:26:46.039	1 500		297.50
			1 500	297.50
			1 500	297.50
30/09/2026	16:26:42.825	1		297.45
			1	297.45
			1	297.45
30/09/2026	16:25:20.930	1		297.50
			1	297.50
			1	297.50
30/09/2026	16:24:36.011	5		297.45
			5	297.45
			5	297.45
30/09/2026	16:24:31.612	4		297.60
			4	297.60
			4	297.60
30/09/2026	16:23:48.973	70		297.50
			70	297.50
			70	297.50
30/09/2026	16:22:46.939	21		297.45
			21	297.45
			21	297.45
30/09/2026	16:21:31.197	16		297.45
			16	297.45
			16	297.45
30/09/2026	16:20:30.742	6		297.05
			6	297.05
			6	297.05
30/09/2026	16:18:33.845	67		297.00
			67	297.00
			67	297.00
30/09/2026	16:17:39.217	12		297.00
			12	297.00
			12	297.00
30/09/2026	16:17:31.466	30		297.00
			30	297.00
			30	297.00
30/09/2026	16:17:24.681	14		296.75
			14	296.75
			14	296.75
30/09/2026	16:15:57.644	29		296.85
			29	296.85
			29	296.85
30/09/2026	16:15:20.899	375		296.80
			375	296.80
			375	296.80
30/09/2026	16:15:18.268	4		296.95
			4	296.95
			4	296.95
30/09/2026	16:15:04.920	1		297.00
			1	297.00
			1	297.00
30/09/2026	16:14:54.456	10		297.00
			10	297.00
			10	297.00
30/09/2026	16:14:27.594	3		297.20
			3	297.20
			3	297.20
30/09/2026	16:13:58.733	1		297.40
			1	297.40
			1	297.40
30/09/2026	16:13:53.863	403		297.30
			403	297.30
			403	297.30
30/09/2026	16:13:42.587	10		297.65
			10	297.65
			10	297.65
30/09/2026	16:13:24.881	9		297.80
			9	297.80
			9	297.80
30/09/2026	16:12:13.118	4		297.60
			4	297.60
			4	297.60
30/09/2026	16:11:06.410	70		297.85
			70	297.85
			70	297.85
30/09/2026	16:10:59.328	18		298.05
			18	298.05
			18	298.05
30/09/2026	16:10:54.919	20		297.95
			20	297.95
			20	297.95
30/09/2026	16:10:41.100	1		298.45
			1	298.45
			1	298.45
30/09/2026	16:10:37.550	1		298.40
			1	298.40
			1	298.40
30/09/2026	16:10:33.949	45		298.00
			45	298.00
			45	298.00
30/09/2026	16:10:33.711	330		297.90
			330	297.90
			330	297.90
30/09/2026	16:10:33.650	750		297.90
			750	297.90
			750	297.90
30/09/2026	16:10:14.668	1 500		297.90
			1 500	297.90
			1 500	297.90
30/09/2026	16:09:19.436	1		298.85
			1	298.85
			1	298.85
30/09/2026	16:09:08.343	6		298.60
			6	298.60
			6	298.60
30/09/2026	16:06:58.498	72		298.00
			72	298.00
			72	298.00
30/09/2026	16:06:40.635	1		298.10
			1	298.10
			1	298.10
30/09/2026	16:05:32.975	91		298.00
			91	298.00
			50	298.00
			41	298.00
30/09/2026	16:04:52.073	200		297.50
			200	297.50
			200	297.50
30/09/2026	16:04:37.050	1		297.50
			1	297.50
			1	297.50
30/09/2026	16:04:31.256	1		297.60
			1	297.60
			1	297.60
30/09/2026	16:04:27.804	135		297.45
			135	297.45
			135	297.45
30/09/2026	16:03:59.014	7		297.35
			7	297.35
			7	297.35
30/09/2026	16:03:55.333	1		297.45
			1	297.45
			1	297.45
30/09/2026	16:03:54.267	3		297.30
			3	297.30
			3	297.30
30/09/2026	16:03:50.120	1		297.30
			1	297.30
			1	297.30
30/09/2026	16:03:21.657	50		297.60
			50	297.60
			50	297.60
30/09/2026	16:03:18.105	43		297.40
			43	297.40
			43	297.40
30/09/2026	16:03:15.475	25		297.40
			25	297.40
			25	297.40
30/09/2026	16:02:18.246	800		297.10
			800	297.10
			800	297.10
30/09/2026	16:02:09.647	10		296.90
			10	296.90
			10	296.90
30/09/2026	16:02:01.131	1		297.00
			1	297.00
			1	297.00
30/09/2026	16:01:45.294	1		296.90
			1	296.90
			1	296.90
30/09/2026	16:01:30.041	2		297.00
			2	297.00
			2	297.00
30/09/2026	16:01:29.864	200		296.95
			200	296.95
			200	296.95
30/09/2026	16:01:12.043	1 005		296.50
			1 000	296.50
			1 005	296.50
			5	296.50
30/09/2026	16:00:23.891	3		296.05
			3	296.05
			3	296.05
30/09/2026	16:00:22.254	180		296.00
			130	296.00
			180	296.00
			50	296.00
30/09/2026	16:00:04.370	2		295.85
			2	295.85
			2	295.85
30/09/2026	16:00:00.641	2		295.85
			2	295.85
			2	295.85
30/09/2026	15:59:25.316	3		295.30
			3	295.30
			3	295.30
30/09/2026	15:59:21.897	100		295.25
			100	295.25
			100	295.25
30/09/2026	15:59:21.608	10		295.20
			10	295.20
			10	295.20
30/09/2026	15:58:54.451	226		295.00
			200	295.00
			226	295.00
			21	295.00
			5	295.00
30/09/2026	15:57:37.453	15		294.75
			15	294.75
			15	294.75
30/09/2026	15:57:16.835	1		294.75
			1	294.75
			1	294.75
30/09/2026	15:56:54.785	50		294.65
			50	294.65
			50	294.65
30/09/2026	15:52:59.568	3		294.20
			3	294.20
			3	294.20
30/09/2026	15:51:22.725	345		294.00
			10	294.00
			335	294.00
			345	294.00
30/09/2026	15:50:13.480	1 000		293.55
			1 000	293.55
			1 000	293.55
30/09/2026	15:50:01.862	33		293.45
			33	293.45
			33	293.45
30/09/2026	15:49:54.138	20		293.50
			20	293.50
			20	293.50
30/09/2026	15:47:32.898	3		292.85
			3	292.85
			3	292.85
30/09/2026	15:45:49.616	1		292.55
			1	292.55
			1	292.55
30/09/2026	15:44:38.279	35		292.75
			35	292.75
			35	292.75
30/09/2026	15:42:05.310	1		292.70
			1	292.70
			1	292.70
30/09/2026	15:41:30.418	1		292.95
			1	292.95
			1	292.95
30/09/2026	15:41:04.327	2		292.60
			2	292.60
			2	292.60
30/09/2026	15:40:53.375	27		292.60
			27	292.60
			27	292.60
30/09/2026	15:40:04.217	10		292.75
			10	292.75
			10	292.75
30/09/2026	15:40:02.421	4		292.75
			4	292.75
			4	292.75
30/09/2026	15:40:00.153	100		292.80
			100	292.80
			100	292.80
30/09/2026	15:39:35.218	45		292.50
			45	292.50
			45	292.50
30/09/2026	15:39:30.273	1		292.70
			1	292.70
			1	292.70
30/09/2026	15:39:27.053	3		292.75
			3	292.75
			3	292.75
30/09/2026	15:39:10.723	2		292.90
			2	292.90
			2	292.90
30/09/2026	15:39:06.638	1		292.90
			1	292.90
			1	292.90
30/09/2026	15:38:52.184	45		293.15
			45	293.15
			45	293.15
30/09/2026	15:38:08.157	100		293.00
			100	293.00
			100	293.00
30/09/2026	15:37:01.474	4		292.55
			4	292.55
			4	292.55
30/09/2026	15:36:30.613	1		292.65
			1	292.65
			1	292.65
30/09/2026	15:35:00.524	30		292.30
			30	292.30
			30	292.30
30/09/2026	15:34:20.834	60		292.75
			60	292.75
			60	292.75
30/09/2026	15:33:21.162	3		292.05
			3	292.05
			3	292.05
30/09/2026	15:33:08.538	3		292.60
			3	292.60
			3	292.60
30/09/2026	15:32:37.447	1 349		292.50
			1 349	292.50
			1 349	292.50
30/09/2026	15:32:29.798	10		292.35
			10	292.35
			10	292.35
30/09/2026	15:32:13.853	1		292.55
			1	292.55
			1	292.55
30/09/2026	15:31:53.016	15		292.60
			15	292.60
			15	292.60
30/09/2026	15:31:40.740	1		292.40
			1	292.40
			1	292.40
30/09/2026	15:31:13.884	4		292.00
			4	292.00
			4	292.00
30/09/2026	15:30:10.090	25		291.95
			25	291.95
			25	291.95
30/09/2026	15:27:47.865	6		290.65
			6	290.65
			6	290.65
30/09/2026	15:27:12.677	10		290.70
			10	290.70
			10	290.70
30/09/2026	15:25:58.948	1		290.55
			1	290.55
			1	290.55
30/09/2026	15:25:01.867	12		290.45
			12	290.45
			12	290.45
30/09/2026	15:24:32.662	1		290.50
			1	290.50
			1	290.50
30/09/2026	15:23:25.472	1		290.70
			1	290.70
			1	290.70
30/09/2026	15:21:55.338	47		290.55
			47	290.55
			47	290.55
30/09/2026	15:20:40.200	31		290.70
			31	290.70
			31	290.70
30/09/2026	15:20:08.887	1		290.70
			1	290.70
			1	290.70
30/09/2026	15:19:05.868	1		290.65
			1	290.65
			1	290.65
30/09/2026	15:15:38.019	10		291.00
			10	291.00
			10	291.00
30/09/2026	15:15:34.758	1		291.20
			1	291.20
			1	291.20
30/09/2026	15:14:21.045	7		291.20
			7	291.20
			7	291.20
30/09/2026	15:14:12.467	20		291.05
			20	291.05
			20	291.05
30/09/2026	15:12:00.943	11		291.15
			11	291.15
			11	291.15
30/09/2026	15:11:00.520	5		291.20
			5	291.20
			5	291.20
30/09/2026	15:09:31.502	1		291.15
			1	291.15
			1	291.15
30/09/2026	15:09:04.223	30		291.20
			30	291.20
			30	291.20
30/09/2026	15:08:51.522	100		291.00
			100	291.00
			100	291.00
30/09/2026	15:07:42.408	1		290.80
			1	290.80
			1	290.80
30/09/2026	15:06:35.713	1		291.00
			1	291.00
			1	291.00
30/09/2026	15:06:14.280	1		291.10
			1	291.10
			1	291.10
30/09/2026	15:05:33.186	6		291.00
			6	291.00
			6	291.00
30/09/2026	15:02:50.205	8		290.90
			8	290.90
			8	290.90
30/09/2026	15:02:44.139	12		290.90
			12	290.90
			12	290.90
30/09/2026	15:01:19.470	150		291.05
			5	291.05
			150	291.05
			145	291.05
30/09/2026	14:59:44.384	3		290.95
			3	290.95
			3	290.95
30/09/2026	14:57:51.177	3		290.70
			3	290.70
			3	290.70
30/09/2026	14:57:48.942	1		290.90
			1	290.90
			1	290.90
30/09/2026	14:56:57.703	1		290.75
			1	290.75
			1	290.75
30/09/2026	14:56:08.176	30		290.75
			30	290.75
			30	290.75
30/09/2026	14:55:22.374	18		290.60
			18	290.60
			18	290.60
30/09/2026	14:52:39.771	1		290.75
			1	290.75
			1	290.75
30/09/2026	14:51:14.005	20		290.60
			20	290.60
			20	290.60
30/09/2026	14:49:20.607	5		290.60
			5	290.60
			5	290.60
30/09/2026	14:48:51.180	3		290.55
			3	290.55
			3	290.55
30/09/2026	14:48:20.785	1		290.80
			1	290.80
			1	290.80
30/09/2026	14:46:54.043	9		290.65
			9	290.65
			9	290.65
30/09/2026	14:42:15.105	26		290.75
			26	290.75
			26	290.75
30/09/2026	14:42:09.633	17		290.75
			17	290.75
			17	290.75
30/09/2026	14:39:33.494	100		290.60
			100	290.60
			100	290.60
30/09/2026	14:39:29.666	1		290.75
			1	290.75
			1	290.75
30/09/2026	14:39:21.919	1		290.75
			1	290.75
			1	290.75
30/09/2026	14:38:48.854	7		290.50
			7	290.50
			7	290.50
30/09/2026	14:38:06.594	1		290.70
			1	290.70
			1	290.70
30/09/2026	14:37:55.060	10		290.50
			10	290.50
			10	290.50
30/09/2026	14:37:38.156	2		290.35
			2	290.35
			2	290.35
30/09/2026	14:35:47.477	3		290.75
			3	290.75
			3	290.75
30/09/2026	14:31:38.461	27		290.75
			27	290.75
			27	290.75
30/09/2026	14:30:33.694	5		290.75
			5	290.75
			5	290.75
30/09/2026	14:28:55.541	24		290.65
			24	290.65
			24	290.65
30/09/2026	14:26:43.940	10		290.80
			10	290.80
			10	290.80
30/09/2026	14:25:56.922	30		290.95
			30	290.95
			30	290.95
30/09/2026	14:25:53.931	2		290.95
			2	290.95
			2	290.95
30/09/2026	14:24:19.858	5		291.05
			5	291.05
			5	291.05
30/09/2026	14:23:45.552	85		291.05
			85	291.05
			85	291.05
30/09/2026	14:23:27.766	30		291.05
			30	291.05
			30	291.05
30/09/2026	14:23:17.073	3		291.00
			3	291.00
			3	291.00
30/09/2026	14:23:16.595	38		291.00
			13	291.00
			24	291.00
			38	291.00
			1	291.00
30/09/2026	14:22:00.197	1		290.75
			1	290.75
			1	290.75
30/09/2026	14:21:48.302	10		290.80
			10	290.80
			10	290.80
30/09/2026	14:20:42.407	5		290.65
			5	290.65
			5	290.65
30/09/2026	14:20:03.690	1		290.65
			1	290.65
			1	290.65
30/09/2026	14:19:48.435	2		290.65
			2	290.65
			2	290.65
30/09/2026	14:19:43.096	16		290.65
			16	290.65
			16	290.65
30/09/2026	14:17:56.358	1		290.70
			1	290.70
			1	290.70
30/09/2026	14:16:14.105	6		290.80
			6	290.80
			6	290.80
30/09/2026	14:11:34.955	1		290.65
			1	290.65
			1	290.65
30/09/2026	14:11:21.262	3		290.60
			3	290.60
			3	290.60
30/09/2026	14:10:55.119	1		290.60
			1	290.60
			1	290.60
30/09/2026	14:10:08.586	1		290.60
			1	290.60
			1	290.60
30/09/2026	14:09:49.836	1		290.60
			1	290.60
			1	290.60
30/09/2026	14:08:51.153	2		290.60
			2	290.60
			2	290.60
30/09/2026	14:07:52.348	2		290.35
			2	290.35
			2	290.35
30/09/2026	14:07:40.455	30		290.50
			30	290.50
			30	290.50
30/09/2026	14:06:57.221	1		290.45
			1	290.45
			1	290.45
30/09/2026	14:06:54.047	5		290.45
			5	290.45
			5	290.45
30/09/2026	14:05:13.439	5		290.40
			5	290.40
			5	290.40
30/09/2026	14:04:27.884	138		290.35
			138	290.35
			121	290.35
			17	290.35
30/09/2026	14:03:47.352	13		290.40
			13	290.40
			13	290.40
30/09/2026	14:03:05.831	17		290.45
			17	290.45
			17	290.45
30/09/2026	14:01:04.753	25		290.35
			25	290.35
			25	290.35
30/09/2026	14:00:59.425	1		290.45
			1	290.45
			1	290.45
30/09/2026	13:59:49.502	25		290.45
			25	290.45
			25	290.45
30/09/2026	13:58:45.229	1		290.30
			1	290.30
			1	290.30
30/09/2026	13:58:00.506	1		290.30
			1	290.30
			1	290.30
30/09/2026	13:57:36.773	1		290.20
			1	290.20
			1	290.20
30/09/2026	13:57:33.163	7		290.25
			7	290.25
			7	290.25
30/09/2026	13:57:25.707	5		290.25
			5	290.25
			5	290.25
30/09/2026	13:55:56.674	1		290.15
			1	290.15
			1	290.15
30/09/2026	13:54:00.403	1		290.15
			1	290.15
			1	290.15
30/09/2026	13:52:26.336	7		290.15
			7	290.15
			7	290.15
30/09/2026	13:51:44.150	1		290.20
			1	290.20
			1	290.20
30/09/2026	13:51:09.415	1		290.15
			1	290.15
			1	290.15
30/09/2026	13:49:43.655	1		290.05
			1	290.05
			1	290.05
30/09/2026	13:49:21.596	1		290.05
			1	290.05
			1	290.05
30/09/2026	13:47:51.375	3		289.95
			3	289.95
			3	289.95
30/09/2026	13:47:20.601	1		290.00
			1	290.00
			1	290.00
30/09/2026	13:46:21.907	8		290.10
			8	290.10
			8	290.10
30/09/2026	13:44:41.537	19		289.95
			19	289.95
			19	289.95
30/09/2026	13:43:44.284	14		289.90
			14	289.90
			14	289.90
30/09/2026	13:41:58.644	100		289.95
			100	289.95
			100	289.95
30/09/2026	13:41:58.038	5		289.95
			5	289.95
			5	289.95
30/09/2026	13:41:29.850	1		289.95
			1	289.95
			1	289.95
30/09/2026	13:39:15.824	10		289.80
			10	289.80
			10	289.80
30/09/2026	13:38:07.228	1		289.85
			1	289.85
			1	289.85
30/09/2026	13:37:24.010	5		289.90
			5	289.90
			5	289.90
30/09/2026	13:36:16.424	20		290.00
			20	290.00
			20	290.00
30/09/2026	13:36:11.142	1		290.00
			1	290.00
			1	290.00
30/09/2026	13:36:04.057	3		290.00
			3	290.00
			3	290.00
30/09/2026	13:35:02.884	1		290.05
			1	290.05
			1	290.05
30/09/2026	13:33:42.805	1		289.95
			1	289.95
			1	289.95
30/09/2026	13:33:09.279	20		289.90
			20	289.90
			20	289.90
30/09/2026	13:32:17.966	1		289.85
			1	289.85
			1	289.85
30/09/2026	13:29:59.689	2		289.80
			2	289.80
			2	289.80
30/09/2026	13:29:23.519	80		289.80
			80	289.80
			80	289.80
30/09/2026	13:29:01.547	1		289.90
			1	289.90
			1	289.90
30/09/2026	13:25:58.585	19		289.90
			19	289.90
			19	289.90
30/09/2026	13:23:18.370	10		289.75
			10	289.75
			10	289.75
30/09/2026	13:22:01.267	10		289.60
			10	289.60
			10	289.60
30/09/2026	13:18:38.661	2		289.55
			2	289.55
			2	289.55
30/09/2026	13:14:26.722	19		289.45
			19	289.45
			19	289.45
30/09/2026	13:14:26.664	30		289.45
			30	289.45
			30	289.45
30/09/2026	13:13:37.848	1		289.85
			1	289.85
			1	289.85
30/09/2026	13:10:03.727	30		289.80
			30	289.80
			30	289.80
30/09/2026	13:03:04.759	2		289.80
			2	289.80
			2	289.80
30/09/2026	13:02:56.065	1		289.80
			1	289.80
			1	289.80
30/09/2026	13:00:13.983	80		289.60
			15	289.60
			80	289.60
			15	289.60
			50	289.60
30/09/2026	13:00:13.811	4		289.60
			4	289.60
			4	289.60
30/09/2026	13:00:13.712	1		289.80
			1	289.80
			1	289.80
30/09/2026	12:52:56.116	3		290.10
			3	290.10
			3	290.10
30/09/2026	12:52:33.625	5		290.15
			5	290.15
			5	290.15
30/09/2026	12:52:30.144	1		290.15
			1	290.15
			1	290.15
30/09/2026	12:52:07.905	1		290.05
			1	290.05
			1	290.05
30/09/2026	12:48:39.902	1		289.95
			1	289.95
			1	289.95
30/09/2026	12:48:22.528	1		290.15
			1	290.15
			1	290.15
30/09/2026	12:48:14.318	33		289.95
			33	289.95
			33	289.95
30/09/2026	12:48:10.490	7		289.95
			7	289.95
			7	289.95
30/09/2026	12:45:52.990	1		290.25
			1	290.25
			1	290.25
30/09/2026	12:44:02.974	2		290.05
			2	290.05
			2	290.05
30/09/2026	12:39:51.403	1		289.95
			1	289.95
			1	289.95
30/09/2026	12:38:26.387	1		290.10
			1	290.10
			1	290.10
30/09/2026	12:38:10.648	1		289.95
			1	289.95
			1	289.95
30/09/2026	12:33:19.365	1		290.20
			1	290.20
			1	290.20
30/09/2026	12:32:49.859	4		290.25
			4	290.25
			4	290.25
30/09/2026	12:32:42.040	1		290.05
			1	290.05
			1	290.05
30/09/2026	12:31:18.873	25		290.00
			25	290.00
			25	290.00
30/09/2026	12:30:20.174	1		289.90
			1	289.90
			1	289.90
30/09/2026	12:30:06.220	4		290.00
			4	290.00
			4	290.00
30/09/2026	12:28:51.497	1		290.05
			1	290.05
			1	290.05
30/09/2026	12:27:33.801	1		290.05
			1	290.05
			1	290.05
30/09/2026	12:26:30.614	1		290.05
			1	290.05
			1	290.05
30/09/2026	12:26:15.718	1		289.95
			1	289.95
			1	289.95
30/09/2026	12:25:46.023	11		289.95
			11	289.95
			11	289.95
30/09/2026	12:25:37.973	150		289.95
			150	289.95
			150	289.95
30/09/2026	12:25:20.895	1		289.95
			1	289.95
			1	289.95
30/09/2026	12:24:51.298	3		289.95
			3	289.95
			3	289.95
30/09/2026	12:24:29.251	1		290.10
			1	290.10
			1	290.10
30/09/2026	12:24:23.267	1		290.10
			1	290.10
			1	290.10
30/09/2026	12:22:20.737	1		290.00
			1	290.00
			1	290.00
30/09/2026	12:21:59.856	1		290.15
			1	290.15
			1	290.15
30/09/2026	12:19:58.294	3		290.15
			3	290.15
			3	290.15
30/09/2026	12:15:59.424	1		289.95
			1	289.95
			1	289.95
30/09/2026	12:15:33.644	1		290.05
			1	290.05
			1	290.05
30/09/2026	12:15:21.266	3		289.90
			3	289.90
			3	289.90
30/09/2026	12:15:14.404	2		289.90
			2	289.90
			2	289.90
30/09/2026	12:14:48.633	1		290.05
			1	290.05
			1	290.05
30/09/2026	12:14:15.797	22		290.15
			22	290.15
			22	290.15
30/09/2026	12:12:37.654	4		290.10
			4	290.10
			4	290.10
30/09/2026	12:12:11.993	15		289.85
			15	289.85
			15	289.85
30/09/2026	12:12:11.907	25		289.90
			25	289.90
			25	289.90
30/09/2026	12:11:53.432	1		289.95
			1	289.95
			1	289.95
30/09/2026	12:11:04.828	140		290.00
			8	290.00
			15	290.00
			5	290.00
			140	290.00
			12	290.00
			100	290.00
30/09/2026	12:09:45.964	1		290.05
			1	290.05
			1	290.05
30/09/2026	12:09:40.744	3		290.10
			3	290.10
			3	290.10
30/09/2026	12:09:30.736	1		290.05
			1	290.05
			1	290.05
30/09/2026	12:08:04.613	1		290.05
			1	290.05
			1	290.05
30/09/2026	12:05:22.334	11		290.05
			11	290.05
			11	290.05
30/09/2026	12:04:15.409	5		290.05
			5	290.05
			5	290.05
30/09/2026	12:03:33.276	70		290.05
			70	290.05
			70	290.05
30/09/2026	12:02:04.032	11		290.05
			11	290.05
			11	290.05
30/09/2026	12:00:28.913	25		290.15
			25	290.15
			25	290.15

> >>

Copyright © 2026 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

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

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Sony Financial Holding Inc. Bid: 0.8601 / Ask: 0.875
Volume: 2 487 537
+0.74%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
30/09/2026 @ 16:49:25

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice