Tradegate BSX

Apple Inc.

811

774

297.75

Date	Time	Volume	Order Volume	Price
30/09/2026	18:05:12.607	39		297.75
			39	297.75
			39	297.75
30/09/2026	18:04:43.215	1		297.65
			1	297.65
			1	297.65
30/09/2026	18:04:04.691	1		297.65
			1	297.65
			1	297.65
30/09/2026	18:02:33.611	1		297.50
			1	297.50
			1	297.50
30/09/2026	18:02:16.776	1		297.55
			1	297.55
			1	297.55
30/09/2026	18:01:15.543	150		297.65
			150	297.65
			150	297.65
30/09/2026	18:00:42.464	10		297.50
			10	297.50
			10	297.50
30/09/2026	17:55:51.380	3		297.30
			3	297.30
			3	297.30
30/09/2026	17:55:25.141	1		297.40
			1	297.40
			1	297.40
30/09/2026	17:55:21.270	1		297.40
			1	297.40
			1	297.40
30/09/2026	17:54:39.522	1		297.75
			1	297.75
			1	297.75
30/09/2026	17:53:46.806	1		297.60
			1	297.60
			1	297.60
30/09/2026	17:53:13.842	1		297.80
			1	297.80
			1	297.80
30/09/2026	17:53:11.843	2		297.80
			2	297.80
			2	297.80
30/09/2026	17:52:56.947	31		297.75
			31	297.75
			31	297.75
30/09/2026	17:52:36.278	130		297.55
			130	297.55
			130	297.55
30/09/2026	17:51:19.737	1		297.85
			1	297.85
			1	297.85
30/09/2026	17:50:19.142	64		298.15
			64	298.15
			64	298.15
30/09/2026	17:49:56.794	1 315		298.00
			1 315	298.00
			1 315	298.00
30/09/2026	17:49:48.790	65		297.90
			65	297.90
			65	297.90
30/09/2026	17:49:15.893	20		297.70
			20	297.70
			20	297.70
30/09/2026	17:48:19.412	5		297.55
			5	297.55
			5	297.55
30/09/2026	17:47:40.072	1		297.55
			1	297.55
			1	297.55
30/09/2026	17:47:18.944	2		297.75
			2	297.75
			2	297.75
30/09/2026	17:46:52.594	274		297.60
			274	297.60
			274	297.60
30/09/2026	17:45:27.837	33		297.40
			33	297.40
			33	297.40
30/09/2026	17:43:46.839	1		297.45
			1	297.45
			1	297.45
30/09/2026	17:43:31.532	49		297.35
			49	297.35
			49	297.35
30/09/2026	17:43:24.319	5		297.35
			5	297.35
			5	297.35
30/09/2026	17:41:54.789	12		297.25
			12	297.25
			12	297.25
30/09/2026	17:41:51.618	5		297.25
			5	297.25
			5	297.25
30/09/2026	17:41:14.342	12		297.60
			12	297.60
			12	297.60
30/09/2026	17:41:02.973	1		297.75
			1	297.75
			1	297.75
30/09/2026	17:40:49.236	5		297.65
			5	297.65
			5	297.65
30/09/2026	17:40:43.533	1		297.85
			1	297.85
			1	297.85
30/09/2026	17:40:14.661	12		297.55
			12	297.55
			12	297.55
30/09/2026	17:39:56.490	4		297.55
			4	297.55
			4	297.55
30/09/2026	17:39:39.358	12		297.40
			12	297.40
			12	297.40
30/09/2026	17:39:25.749	21		297.40
			21	297.40
			21	297.40
30/09/2026	17:37:29.854	1		297.35
			1	297.35
			1	297.35
30/09/2026	17:37:13.586	1		297.15
			1	297.15
			1	297.15
30/09/2026	17:35:40.299	3		297.35
			3	297.35
			3	297.35
30/09/2026	17:35:30.505	1		297.15
			1	297.15
			1	297.15
30/09/2026	17:33:58.847	7		296.95
			7	296.95
			7	296.95
30/09/2026	17:33:29.885	1		296.90
			1	296.90
			1	296.90
30/09/2026	17:33:00.160	1		296.85
			1	296.85
			1	296.85
30/09/2026	17:32:50.022	1		297.00
			1	297.00
			1	297.00
30/09/2026	17:29:14.322	1		297.00
			1	297.00
			1	297.00
30/09/2026	17:29:09.258	5		297.10
			5	297.10
			5	297.10
30/09/2026	17:27:59.190	1		297.15
			1	297.15
			1	297.15
30/09/2026	17:27:48.391	1		297.00
			1	297.00
			1	297.00
30/09/2026	17:26:46.793	45		296.90
			45	296.90
			45	296.90
30/09/2026	17:26:28.162	1		296.95
			1	296.95
			1	296.95
30/09/2026	17:25:18.295	4		296.75
			4	296.75
			4	296.75
30/09/2026	17:23:18.223	20		297.00
			20	297.00
			20	297.00
30/09/2026	17:22:54.074	44		297.05
			44	297.05
			44	297.05
30/09/2026	17:22:02.907	1		297.15
			1	297.15
			1	297.15
30/09/2026	17:18:37.431	37		297.10
			37	297.10
			37	297.10
30/09/2026	17:18:02.115	20		297.10
			20	297.10
			20	297.10
30/09/2026	17:17:09.692	5		297.10
			5	297.10
			5	297.10
30/09/2026	17:16:59.916	1		297.25
			1	297.25
			1	297.25
30/09/2026	17:16:46.988	1		297.20
			1	297.20
			1	297.20
30/09/2026	17:16:46.706	28		297.20
			28	297.20
			28	297.20
30/09/2026	17:15:33.767	1		297.10
			1	297.10
			1	297.10
30/09/2026	17:14:29.800	1		297.40
			1	297.40
			1	297.40
30/09/2026	17:14:15.974	1		297.25
			1	297.25
			1	297.25
30/09/2026	17:13:50.707	36		297.55
			36	297.55
			36	297.55
30/09/2026	17:12:29.603	1		297.45
			1	297.45
			1	297.45
30/09/2026	17:12:27.342	27		297.40
			27	297.40
			27	297.40
30/09/2026	17:12:26.237	30		297.35
			30	297.35
			30	297.35
30/09/2026	17:12:07.856	6		297.40
			6	297.40
			6	297.40
30/09/2026	17:10:38.725	4		297.40
			4	297.40
			4	297.40
30/09/2026	17:10:25.048	44		297.60
			44	297.60
			44	297.60
30/09/2026	17:07:08.084	3		297.65
			3	297.65
			3	297.65
30/09/2026	17:06:34.112	1		297.65
			1	297.65
			1	297.65
30/09/2026	17:05:59.943	1		297.85
			1	297.85
			1	297.85
30/09/2026	17:05:51.922	1		297.85
			1	297.85
			1	297.85
30/09/2026	17:05:45.543	33		297.85
			33	297.85
			33	297.85
30/09/2026	17:05:25.745	1		297.80
			1	297.80
			1	297.80
30/09/2026	17:04:55.138	8		297.75
			8	297.75
			8	297.75
30/09/2026	17:04:05.542	2		297.70
			2	297.70
			2	297.70
30/09/2026	17:03:51.303	3		297.70
			3	297.70
			3	297.70
30/09/2026	17:03:36.443	10		297.50
			10	297.50
			10	297.50
30/09/2026	17:03:21.428	1		297.65
			1	297.65
			1	297.65
30/09/2026	17:03:04.074	50		297.60
			50	297.60
			50	297.60
30/09/2026	17:02:38.310	15		297.60
			15	297.60
			15	297.60
30/09/2026	17:02:19.436	2		297.60
			2	297.60
			2	297.60
30/09/2026	17:02:19.271	2		297.60
			2	297.60
			2	297.60
30/09/2026	17:02:19.164	2		297.60
			2	297.60
			2	297.60
30/09/2026	17:01:36.747	30		297.70
			30	297.70
			30	297.70
30/09/2026	17:00:12.247	1		298.00
			1	298.00
			1	298.00
30/09/2026	16:59:49.315	40		297.90
			40	297.90
			40	297.90
30/09/2026	16:58:25.745	4		298.20
			4	298.20
			4	298.20
30/09/2026	16:57:37.903	70		298.30
			70	298.30
			70	298.30
30/09/2026	16:56:35.036	2		298.60
			2	298.60
			2	298.60
30/09/2026	16:56:24.156	50		298.40
			50	298.40
			50	298.40
30/09/2026	16:56:20.251	1		298.55
			1	298.55
			1	298.55
30/09/2026	16:56:10.232	1		298.45
			1	298.45
			1	298.45
30/09/2026	16:54:40.139	55		298.65
			55	298.65
			55	298.65
30/09/2026	16:54:39.992	1		298.75
			1	298.75
			1	298.75
30/09/2026	16:54:23.965	20		298.70
			20	298.70
			20	298.70
30/09/2026	16:54:14.185	51		298.70
			51	298.70
			51	298.70
30/09/2026	16:54:13.095	4		298.60
			4	298.60
			4	298.60
30/09/2026	16:54:03.323	1		298.75
			1	298.75
			1	298.75
30/09/2026	16:52:49.194	30		298.50
			30	298.50
			30	298.50
30/09/2026	16:52:48.898	30		298.50
			30	298.50
			30	298.50
30/09/2026	16:52:48.632	30		298.50
			30	298.50
			30	298.50
30/09/2026	16:52:48.330	30		298.50
			30	298.50
			30	298.50
30/09/2026	16:52:48.030	30		298.45
			30	298.45
			30	298.45
30/09/2026	16:52:43.340	1		298.60
			1	298.60
			1	298.60
30/09/2026	16:51:55.821	13		298.45
			13	298.45
			13	298.45
30/09/2026	16:51:31.987	600		298.95
			500	298.95
			600	298.95
			100	298.95
30/09/2026	16:51:31.188	16		298.90
			16	298.90
			16	298.90
30/09/2026	16:51:26.089	6		298.90
			6	298.90
			6	298.90
30/09/2026	16:50:26.539	30		298.60
			30	298.60
			30	298.60
30/09/2026	16:49:39.554	48		298.50
			40	298.50
			48	298.50
			8	298.50
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

> >>

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: 0.87 / Ask: 0.8838
Volume: 2 643 446
+1.55%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
30/09/2026 @ 18:07:16

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice