Apple Inc.
- Information
- Last
- Buy
- Sell
1314
1063
229.45
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 02/01/2026 | 18:03:35.719 | 48 | 229.45 | |
| 48 | 229.45 | |||
| 48 | 229.45 | |||
| 02/01/2026 | 18:03:12.104 | 40 | 229.75 | |
| 40 | 229.75 | |||
| 40 | 229.75 | |||
| 02/01/2026 | 18:01:37.064 | 1 | 229.55 | |
| 1 | 229.55 | |||
| 1 | 229.55 | |||
| 02/01/2026 | 18:01:30.746 | 10 | 229.50 | |
| 10 | 229.50 | |||
| 10 | 229.50 | |||
| 02/01/2026 | 18:01:30.669 | 3 | 229.50 | |
| 3 | 229.50 | |||
| 3 | 229.50 | |||
| 02/01/2026 | 18:01:06.460 | 1 | 229.75 | |
| 1 | 229.75 | |||
| 1 | 229.75 | |||
| 02/01/2026 | 18:01:05.156 | 1 | 229.75 | |
| 1 | 229.75 | |||
| 1 | 229.75 | |||
| 02/01/2026 | 18:00:42.416 | 1 | 229.85 | |
| 1 | 229.85 | |||
| 1 | 229.85 | |||
| 02/01/2026 | 17:59:09.149 | 15 | 229.85 | |
| 15 | 229.85 | |||
| 15 | 229.85 | |||
| 02/01/2026 | 17:59:03.554 | 12 | 229.80 | |
| 12 | 229.80 | |||
| 12 | 229.80 | |||
| 02/01/2026 | 17:57:34.821 | 1 | 229.95 | |
| 1 | 229.95 | |||
| 1 | 229.95 | |||
| 02/01/2026 | 17:57:16.201 | 1 | 229.80 | |
| 1 | 229.80 | |||
| 1 | 229.80 | |||
| 02/01/2026 | 17:54:13.752 | 20 | 229.75 | |
| 20 | 229.75 | |||
| 20 | 229.75 | |||
| 02/01/2026 | 17:54:13.679 | 37 | 229.75 | |
| 37 | 229.75 | |||
| 37 | 229.75 | |||
| 02/01/2026 | 17:52:25.336 | 5 | 229.80 | |
| 5 | 229.80 | |||
| 5 | 229.80 | |||
| 02/01/2026 | 17:52:17.432 | 1 | 230.00 | |
| 1 | 230.00 | |||
| 1 | 230.00 | |||
| 02/01/2026 | 17:51:23.252 | 5 | 230.15 | |
| 5 | 230.15 | |||
| 5 | 230.15 | |||
| 02/01/2026 | 17:50:44.843 | 10 | 229.95 | |
| 10 | 229.95 | |||
| 10 | 229.95 | |||
| 02/01/2026 | 17:49:58.445 | 25 | 230.00 | |
| 25 | 230.00 | |||
| 25 | 230.00 | |||
| 02/01/2026 | 17:48:47.776 | 11 | 230.00 | |
| 11 | 230.00 | |||
| 11 | 230.00 | |||
| 02/01/2026 | 17:48:34.398 | 10 | 230.35 | |
| 10 | 230.35 | |||
| 10 | 230.35 | |||
| 02/01/2026 | 17:48:24.654 | 2 | 230.30 | |
| 2 | 230.30 | |||
| 2 | 230.30 | |||
| 02/01/2026 | 17:48:21.935 | 1 | 230.15 | |
| 1 | 230.15 | |||
| 1 | 230.15 | |||
| 02/01/2026 | 17:47:40.867 | 22 | 230.20 | |
| 22 | 230.20 | |||
| 22 | 230.20 | |||
| 02/01/2026 | 17:46:35.954 | 27 | 230.15 | |
| 27 | 230.15 | |||
| 27 | 230.15 | |||
| 02/01/2026 | 17:45:19.079 | 1 | 230.25 | |
| 1 | 230.25 | |||
| 1 | 230.25 | |||
| 02/01/2026 | 17:43:28.407 | 3 | 230.20 | |
| 3 | 230.20 | |||
| 3 | 230.20 | |||
| 02/01/2026 | 17:43:11.303 | 1 | 230.40 | |
| 1 | 230.40 | |||
| 1 | 230.40 | |||
| 02/01/2026 | 17:41:54.242 | 1 | 230.35 | |
| 1 | 230.35 | |||
| 1 | 230.35 | |||
| 02/01/2026 | 17:41:53.943 | 1 | 230.35 | |
| 1 | 230.35 | |||
| 1 | 230.35 | |||
| 02/01/2026 | 17:41:47.100 | 3 | 230.35 | |
| 3 | 230.35 | |||
| 3 | 230.35 | |||
| 02/01/2026 | 17:41:40.012 | 1 | 230.35 | |
| 1 | 230.35 | |||
| 1 | 230.35 | |||
| 02/01/2026 | 17:41:14.062 | 22 | 230.50 | |
| 22 | 230.50 | |||
| 22 | 230.50 | |||
| 02/01/2026 | 17:39:10.226 | 9 | 230.55 | |
| 9 | 230.55 | |||
| 9 | 230.55 | |||
| 02/01/2026 | 17:38:46.051 | 2 | 230.30 | |
| 2 | 230.30 | |||
| 2 | 230.30 | |||
| 02/01/2026 | 17:37:56.802 | 16 | 230.35 | |
| 16 | 230.35 | |||
| 16 | 230.35 | |||
| 02/01/2026 | 17:36:06.968 | 50 | 230.35 | |
| 50 | 230.35 | |||
| 50 | 230.35 | |||
| 02/01/2026 | 17:35:44.644 | 1 | 230.35 | |
| 1 | 230.35 | |||
| 1 | 230.35 | |||
| 02/01/2026 | 17:34:43.120 | 5 | 230.70 | |
| 5 | 230.70 | |||
| 5 | 230.70 | |||
| 02/01/2026 | 17:34:25.450 | 200 | 230.70 | |
| 200 | 230.70 | |||
| 200 | 230.70 | |||
| 02/01/2026 | 17:33:52.395 | 61 | 230.50 | |
| 61 | 230.50 | |||
| 61 | 230.50 | |||
| 02/01/2026 | 17:33:49.684 | 6 | 230.20 | |
| 6 | 230.20 | |||
| 6 | 230.20 | |||
| 02/01/2026 | 17:33:45.618 | 4 | 230.40 | |
| 4 | 230.40 | |||
| 4 | 230.40 | |||
| 02/01/2026 | 17:30:50.052 | 10 | 230.10 | |
| 10 | 230.10 | |||
| 10 | 230.10 | |||
| 02/01/2026 | 17:29:12.377 | 4 | 230.30 | |
| 4 | 230.30 | |||
| 4 | 230.30 | |||
| 02/01/2026 | 17:26:11.283 | 18 | 230.20 | |
| 18 | 230.20 | |||
| 18 | 230.20 | |||
| 02/01/2026 | 17:24:24.588 | 1 | 230.35 | |
| 1 | 230.35 | |||
| 1 | 230.35 | |||
| 02/01/2026 | 17:24:11.861 | 1 | 230.20 | |
| 1 | 230.20 | |||
| 1 | 230.20 | |||
| 02/01/2026 | 17:21:50.956 | 10 | 230.05 | |
| 10 | 230.05 | |||
| 10 | 230.05 | |||
| 02/01/2026 | 17:21:48.907 | 6 | 230.00 | |
| 6 | 230.00 | |||
| 6 | 230.00 | |||
| 02/01/2026 | 17:20:29.344 | 21 | 230.00 | |
| 21 | 230.00 | |||
| 21 | 230.00 | |||
| 02/01/2026 | 17:20:06.504 | 1 | 230.20 | |
| 1 | 230.20 | |||
| 1 | 230.20 | |||
| 02/01/2026 | 17:19:55.343 | 1 | 230.10 | |
| 1 | 230.10 | |||
| 1 | 230.10 | |||
| 02/01/2026 | 17:19:32.303 | 50 | 230.05 | |
| 50 | 230.05 | |||
| 50 | 230.05 | |||
| 02/01/2026 | 17:18:54.192 | 17 | 230.20 | |
| 17 | 230.20 | |||
| 17 | 230.20 | |||
| 02/01/2026 | 17:18:24.146 | 4 | 230.15 | |
| 4 | 230.15 | |||
| 4 | 230.15 | |||
| 02/01/2026 | 17:17:26.866 | 7 | 230.45 | |
| 7 | 230.45 | |||
| 7 | 230.45 | |||
| 02/01/2026 | 17:15:42.363 | 101 | 230.55 | |
| 101 | 230.55 | |||
| 101 | 230.55 | |||
| 02/01/2026 | 17:14:37.142 | 6 | 230.15 | |
| 6 | 230.15 | |||
| 6 | 230.15 | |||
| 02/01/2026 | 17:13:53.571 | 133 | 230.20 | |
| 133 | 230.20 | |||
| 133 | 230.20 | |||
| 02/01/2026 | 17:12:27.862 | 20 | 229.90 | |
| 20 | 229.90 | |||
| 20 | 229.90 | |||
| 02/01/2026 | 17:12:05.623 | 10 | 229.85 | |
| 10 | 229.85 | |||
| 10 | 229.85 | |||
| 02/01/2026 | 17:11:33.403 | 50 | 230.10 | |
| 50 | 230.10 | |||
| 50 | 230.10 | |||
| 02/01/2026 | 17:11:27.782 | 81 | 230.15 | |
| 81 | 230.15 | |||
| 81 | 230.15 | |||
| 02/01/2026 | 17:11:17.340 | 60 | 230.30 | |
| 60 | 230.30 | |||
| 60 | 230.30 | |||
| 02/01/2026 | 17:10:48.681 | 30 | 230.40 | |
| 30 | 230.40 | |||
| 30 | 230.40 | |||
| 02/01/2026 | 17:10:43.069 | 2 | 230.50 | |
| 2 | 230.50 | |||
| 2 | 230.50 | |||
| 02/01/2026 | 17:09:59.324 | 3 | 230.45 | |
| 3 | 230.45 | |||
| 3 | 230.45 | |||
| 02/01/2026 | 17:09:50.280 | 50 | 230.25 | |
| 50 | 230.25 | |||
| 50 | 230.25 | |||
| 02/01/2026 | 17:09:15.127 | 2 | 230.30 | |
| 2 | 230.30 | |||
| 2 | 230.30 | |||
| 02/01/2026 | 17:09:00.897 | 12 | 230.25 | |
| 12 | 230.25 | |||
| 12 | 230.25 | |||
| 02/01/2026 | 17:08:39.048 | 4 | 230.20 | |
| 4 | 230.20 | |||
| 4 | 230.20 | |||
| 02/01/2026 | 17:08:36.840 | 1 | 230.10 | |
| 1 | 230.10 | |||
| 1 | 230.10 | |||
| 02/01/2026 | 17:08:34.891 | 3 | 230.10 | |
| 3 | 230.10 | |||
| 3 | 230.10 | |||
| 02/01/2026 | 17:08:26.502 | 50 | 230.20 | |
| 50 | 230.20 | |||
| 50 | 230.20 | |||
| 02/01/2026 | 17:07:44.268 | 20 | 230.20 | |
| 20 | 230.20 | |||
| 20 | 230.20 | |||
| 02/01/2026 | 17:07:39.511 | 15 | 230.20 | |
| 15 | 230.20 | |||
| 15 | 230.20 | |||
| 02/01/2026 | 17:07:31.895 | 5 | 230.05 | |
| 5 | 230.05 | |||
| 5 | 230.05 | |||
| 02/01/2026 | 17:07:03.042 | 23 | 229.90 | |
| 23 | 229.90 | |||
| 23 | 229.90 | |||
| 02/01/2026 | 17:06:51.256 | 50 | 230.00 | |
| 50 | 230.00 | |||
| 50 | 230.00 | |||
| 02/01/2026 | 17:06:38.889 | 50 | 230.00 | |
| 50 | 230.00 | |||
| 50 | 230.00 | |||
| 02/01/2026 | 17:06:25.041 | 3 | 230.00 | |
| 3 | 230.00 | |||
| 3 | 230.00 | |||
| 02/01/2026 | 17:06:18.934 | 1 | 230.00 | |
| 1 | 230.00 | |||
| 1 | 230.00 | |||
| 02/01/2026 | 17:06:06.760 | 5 | 230.00 | |
| 5 | 230.00 | |||
| 5 | 230.00 | |||
| 02/01/2026 | 17:04:25.302 | 25 | 230.20 | |
| 25 | 230.20 | |||
| 25 | 230.20 | |||
| 02/01/2026 | 17:03:49.644 | 1 | 230.15 | |
| 1 | 230.15 | |||
| 1 | 230.15 | |||
| 02/01/2026 | 17:03:36.649 | 16 | 230.25 | |
| 16 | 230.25 | |||
| 16 | 230.25 | |||
| 02/01/2026 | 17:03:26.902 | 1 | 230.20 | |
| 1 | 230.20 | |||
| 1 | 230.20 | |||
| 02/01/2026 | 17:03:02.447 | 3 | 230.10 | |
| 3 | 230.10 | |||
| 3 | 230.10 | |||
| 02/01/2026 | 17:02:51.265 | 4 | 230.15 | |
| 4 | 230.15 | |||
| 4 | 230.15 | |||
| 02/01/2026 | 17:02:27.843 | 100 | 230.10 | |
| 100 | 230.10 | |||
| 100 | 230.10 | |||
| 02/01/2026 | 17:01:39.855 | 1 | 229.95 | |
| 1 | 229.95 | |||
| 1 | 229.95 | |||
| 02/01/2026 | 17:00:53.494 | 16 | 230.00 | |
| 16 | 230.00 | |||
| 16 | 230.00 | |||
| 02/01/2026 | 17:00:48.220 | 15 | 230.05 | |
| 15 | 230.05 | |||
| 15 | 230.05 | |||
| 02/01/2026 | 17:00:29.215 | 3 | 230.00 | |
| 3 | 230.00 | |||
| 3 | 230.00 | |||
| 02/01/2026 | 17:00:11.889 | 50 | 230.00 | |
| 50 | 230.00 | |||
| 50 | 230.00 | |||
| 02/01/2026 | 17:00:11.158 | 237 | 229.95 | |
| 15 | 229.95 | |||
| 21 | 229.95 | |||
| 15 | 229.95 | |||
| 100 | 229.95 | |||
| 10 | 229.95 | |||
| 1 | 229.95 | |||
| 2 | 229.95 | |||
| 8 | 229.95 | |||
| 237 | 229.95 | |||
| 40 | 229.95 | |||
| 25 | 229.95 | |||
| 02/01/2026 | 17:00:10.874 | 76 | 230.00 | |
| 5 | 230.00 | |||
| 5 | 230.00 | |||
| 4 | 230.00 | |||
| 22 | 230.00 | |||
| 2 | 230.00 | |||
| 1 | 230.00 | |||
| 2 | 230.00 | |||
| 1 | 230.00 | |||
| 1 | 230.00 | |||
| 2 | 230.00 | |||
| 76 | 230.00 | |||
| 20 | 230.00 | |||
| 1 | 230.00 | |||
| 10 | 230.00 | |||
| 02/01/2026 | 17:00:08.441 | 21 | 230.10 | |
| 15 | 230.10 | |||
| 21 | 230.10 | |||
| 6 | 230.10 | |||
| 02/01/2026 | 16:59:58.722 | 1 | 230.40 | |
| 1 | 230.40 | |||
| 1 | 230.40 | |||
| 02/01/2026 | 16:59:12.970 | 10 | 230.30 | |
| 10 | 230.30 | |||
| 10 | 230.30 | |||
| 02/01/2026 | 16:57:57.733 | 7 | 230.65 | |
| 7 | 230.65 | |||
| 7 | 230.65 | |||
| 02/01/2026 | 16:57:50.667 | 22 | 230.35 | |
| 22 | 230.35 | |||
| 22 | 230.35 | |||
| 02/01/2026 | 16:57:50.553 | 8 | 230.50 | |
| 8 | 230.50 | |||
| 8 | 230.50 | |||
| 02/01/2026 | 16:57:49.204 | 57 | 230.55 | |
| 57 | 230.55 | |||
| 57 | 230.55 | |||
| 02/01/2026 | 16:57:04.463 | 10 | 230.70 | |
| 10 | 230.70 | |||
| 10 | 230.70 | |||
| 02/01/2026 | 16:57:03.272 | 20 | 230.75 | |
| 20 | 230.75 | |||
| 20 | 230.75 | |||
| 02/01/2026 | 16:56:55.190 | 111 | 231.00 | |
| 6 | 231.00 | |||
| 100 | 231.00 | |||
| 111 | 231.00 | |||
| 5 | 231.00 | |||
| 02/01/2026 | 16:56:28.537 | 1 | 231.05 | |
| 1 | 231.05 | |||
| 1 | 231.05 | |||
| 02/01/2026 | 16:55:58.200 | 1 | 231.50 | |
| 1 | 231.50 | |||
| 1 | 231.50 | |||
| 02/01/2026 | 16:55:09.890 | 4 | 231.50 | |
| 4 | 231.50 | |||
| 4 | 231.50 | |||
| 02/01/2026 | 16:55:03.144 | 1 | 231.70 | |
| 1 | 231.70 | |||
| 1 | 231.70 | |||
| 02/01/2026 | 16:55:01.964 | 5 | 231.50 | |
| 5 | 231.50 | |||
| 5 | 231.50 | |||
| 02/01/2026 | 16:54:57.066 | 40 | 231.40 | |
| 40 | 231.40 | |||
| 40 | 231.40 | |||
| 02/01/2026 | 16:54:44.475 | 1 | 231.30 | |
| 1 | 231.30 | |||
| 1 | 231.30 | |||
| 02/01/2026 | 16:53:50.104 | 10 | 231.55 | |
| 10 | 231.55 | |||
| 10 | 231.55 | |||
| 02/01/2026 | 16:53:29.776 | 1 | 231.85 | |
| 1 | 231.85 | |||
| 1 | 231.85 | |||
| 02/01/2026 | 16:53:28.075 | 20 | 231.60 | |
| 20 | 231.60 | |||
| 20 | 231.60 | |||
| 02/01/2026 | 16:52:42.327 | 213 | 231.65 | |
| 213 | 231.65 | |||
| 213 | 231.65 | |||
| 02/01/2026 | 16:52:31.764 | 1 | 231.80 | |
| 1 | 231.80 | |||
| 1 | 231.80 | |||
| 02/01/2026 | 16:51:34.158 | 1 | 232.00 | |
| 1 | 232.00 | |||
| 1 | 232.00 | |||
| 02/01/2026 | 16:51:28.063 | 20 | 231.80 | |
| 20 | 231.80 | |||
| 20 | 231.80 | |||
| 02/01/2026 | 16:51:27.855 | 62 | 232.00 | |
| 4 | 232.00 | |||
| 5 | 232.00 | |||
| 1 | 232.00 | |||
| 5 | 232.00 | |||
| 3 | 232.00 | |||
| 43 | 232.00 | |||
| 1 | 232.00 | |||
| 62 | 232.00 | |||
| 02/01/2026 | 16:50:49.071 | 10 | 232.30 | |
| 10 | 232.30 | |||
| 10 | 232.30 | |||
| 02/01/2026 | 16:50:39.672 | 6 | 232.25 | |
| 6 | 232.25 | |||
| 6 | 232.25 | |||
| 02/01/2026 | 16:49:52.458 | 1 | 232.25 | |
| 1 | 232.25 | |||
| 1 | 232.25 | |||
| 02/01/2026 | 16:49:15.925 | 1 | 232.30 | |
| 1 | 232.30 | |||
| 1 | 232.30 | |||
| 02/01/2026 | 16:49:04.419 | 5 | 232.35 | |
| 5 | 232.35 | |||
| 5 | 232.35 | |||
| 02/01/2026 | 16:48:07.471 | 600 | 232.65 | |
| 600 | 232.65 | |||
| 600 | 232.65 | |||
| 02/01/2026 | 16:48:05.457 | 1 | 232.55 | |
| 1 | 232.55 | |||
| 1 | 232.55 | |||
| 02/01/2026 | 16:46:53.078 | 1 | 232.45 | |
| 1 | 232.45 | |||
| 1 | 232.45 | |||
| 02/01/2026 | 16:46:04.899 | 100 | 232.65 | |
| 100 | 232.65 | |||
| 100 | 232.65 | |||
| 02/01/2026 | 16:44:59.303 | 3 | 232.25 | |
| 3 | 232.25 | |||
| 3 | 232.25 | |||
| 02/01/2026 | 16:44:55.077 | 1 | 232.45 | |
| 1 | 232.45 | |||
| 1 | 232.45 | |||
| 02/01/2026 | 16:43:21.962 | 5 | 232.55 | |
| 5 | 232.55 | |||
| 5 | 232.55 | |||
| 02/01/2026 | 16:43:08.502 | 1 | 232.55 | |
| 1 | 232.55 | |||
| 1 | 232.55 | |||
| 02/01/2026 | 16:42:56.415 | 4 | 232.30 | |
| 4 | 232.30 | |||
| 4 | 232.30 | |||
| 02/01/2026 | 16:42:48.480 | 50 | 232.45 | |
| 50 | 232.45 | |||
| 50 | 232.45 | |||
| 02/01/2026 | 16:41:05.504 | 8 | 232.15 | |
| 8 | 232.15 | |||
| 8 | 232.15 | |||
| 02/01/2026 | 16:39:33.193 | 22 | 232.05 | |
| 22 | 232.05 | |||
| 22 | 232.05 | |||
| 02/01/2026 | 16:39:28.462 | 10 | 232.20 | |
| 10 | 232.20 | |||
| 10 | 232.20 | |||
| 02/01/2026 | 16:39:22.074 | 100 | 232.05 | |
| 100 | 232.05 | |||
| 100 | 232.05 | |||
| 02/01/2026 | 16:39:07.595 | 80 | 232.25 | |
| 80 | 232.25 | |||
| 80 | 232.25 | |||
| 02/01/2026 | 16:38:32.538 | 54 | 232.25 | |
| 54 | 232.25 | |||
| 54 | 232.25 | |||
| 02/01/2026 | 16:37:55.998 | 4 | 232.30 | |
| 4 | 232.30 | |||
| 4 | 232.30 | |||
| 02/01/2026 | 16:37:41.527 | 377 | 232.35 | |
| 377 | 232.35 | |||
| 377 | 232.35 | |||
| 02/01/2026 | 16:37:39.091 | 4 | 232.35 | |
| 4 | 232.35 | |||
| 4 | 232.35 | |||
| 02/01/2026 | 16:37:20.370 | 1 | 232.60 | |
| 1 | 232.60 | |||
| 1 | 232.60 | |||
| 02/01/2026 | 16:37:12.382 | 15 | 232.50 | |
| 15 | 232.50 | |||
| 15 | 232.50 | |||
| 02/01/2026 | 16:37:06.207 | 25 | 232.50 | |
| 25 | 232.50 | |||
| 25 | 232.50 | |||
| 02/01/2026 | 16:36:48.732 | 8 | 232.45 | |
| 8 | 232.45 | |||
| 8 | 232.45 | |||
| 02/01/2026 | 16:36:17.607 | 12 | 232.55 | |
| 12 | 232.55 | |||
| 12 | 232.55 | |||
| 02/01/2026 | 16:36:17.377 | 1 | 232.75 | |
| 1 | 232.75 | |||
| 1 | 232.75 | |||
| 02/01/2026 | 16:35:02.877 | 100 | 232.65 | |
| 100 | 232.65 | |||
| 100 | 232.65 | |||
| 02/01/2026 | 16:32:18.688 | 1 | 232.75 | |
| 1 | 232.75 | |||
| 1 | 232.75 | |||
| 02/01/2026 | 16:32:01.987 | 10 | 232.60 | |
| 10 | 232.60 | |||
| 10 | 232.60 | |||
| 02/01/2026 | 16:31:23.615 | 5 | 232.60 | |
| 5 | 232.60 | |||
| 5 | 232.60 | |||
| 02/01/2026 | 16:31:23.545 | 10 | 232.55 | |
| 10 | 232.55 | |||
| 10 | 232.55 | |||
| 02/01/2026 | 16:30:59.595 | 3 | 232.65 | |
| 3 | 232.65 | |||
| 3 | 232.65 | |||
| 02/01/2026 | 16:30:37.555 | 5 | 232.95 | |
| 5 | 232.95 | |||
| 5 | 232.95 | |||
| 02/01/2026 | 16:30:05.808 | 24 | 232.75 | |
| 24 | 232.75 | |||
| 24 | 232.75 | |||
| 02/01/2026 | 16:29:59.142 | 1 | 232.85 | |
| 1 | 232.85 | |||
| 1 | 232.85 | |||
| 02/01/2026 | 16:29:36.424 | 1 | 232.90 | |
| 1 | 232.90 | |||
| 1 | 232.90 | |||
| 02/01/2026 | 16:28:49.502 | 1 | 233.15 | |
| 1 | 233.15 | |||
| 1 | 233.15 | |||
| 02/01/2026 | 16:28:19.509 | 12 | 233.00 | |
| 12 | 233.00 | |||
| 12 | 233.00 | |||
| 02/01/2026 | 16:28:03.460 | 250 | 232.95 | |
| 250 | 232.95 | |||
| 250 | 232.95 | |||
| 02/01/2026 | 16:27:49.525 | 30 | 233.20 | |
| 30 | 233.20 | |||
| 30 | 233.20 | |||
| 02/01/2026 | 16:26:57.712 | 100 | 233.45 | |
| 100 | 233.45 | |||
| 100 | 233.45 | |||
| 02/01/2026 | 16:26:14.547 | 1 | 233.15 | |
| 1 | 233.15 | |||
| 1 | 233.15 | |||
| 02/01/2026 | 16:25:35.118 | 20 | 233.05 | |
| 20 | 233.05 | |||
| 20 | 233.05 | |||
| 02/01/2026 | 16:25:11.379 | 1 | 233.10 | |
| 1 | 233.10 | |||
| 1 | 233.10 | |||
| 02/01/2026 | 16:24:48.494 | 1 | 233.25 | |
| 1 | 233.25 | |||
| 1 | 233.25 | |||
| 02/01/2026 | 16:24:17.935 | 8 | 233.25 | |
| 8 | 233.25 | |||
| 8 | 233.25 | |||
| 02/01/2026 | 16:23:07.902 | 5 | 233.40 | |
| 5 | 233.40 | |||
| 5 | 233.40 | |||
| 02/01/2026 | 16:23:04.399 | 15 | 233.30 | |
| 15 | 233.30 | |||
| 15 | 233.30 | |||
| 02/01/2026 | 16:22:59.563 | 16 | 233.30 | |
| 16 | 233.30 | |||
| 16 | 233.30 | |||
| 02/01/2026 | 16:22:38.488 | 40 | 233.30 | |
| 40 | 233.30 | |||
| 40 | 233.30 | |||
| 02/01/2026 | 16:21:37.166 | 3 | 233.80 | |
| 3 | 233.80 | |||
| 3 | 233.80 | |||
| 02/01/2026 | 16:21:36.110 | 13 | 233.80 | |
| 13 | 233.80 | |||
| 3 | 233.80 | |||
| 10 | 233.80 | |||
| 02/01/2026 | 16:21:36.040 | 1 | 233.80 | |
| 1 | 233.80 | |||
| 1 | 233.80 | |||
| 02/01/2026 | 16:20:30.553 | 20 | 233.95 | |
| 20 | 233.95 | |||
| 20 | 233.95 | |||
| 02/01/2026 | 16:19:44.155 | 17 | 234.15 | |
| 17 | 234.15 | |||
| 17 | 234.15 | |||
| 02/01/2026 | 16:19:30.612 | 52 | 234.20 | |
| 52 | 234.20 | |||
| 52 | 234.20 | |||
| 02/01/2026 | 16:19:17.836 | 1 | 234.35 | |
| 1 | 234.35 | |||
| 1 | 234.35 | |||
| 02/01/2026 | 16:18:28.096 | 25 | 234.25 | |
| 25 | 234.25 | |||
| 25 | 234.25 | |||
| 02/01/2026 | 16:17:51.691 | 7 | 234.40 | |
| 7 | 234.40 | |||
| 7 | 234.40 | |||
| 02/01/2026 | 16:16:14.507 | 1 | 234.65 | |
| 1 | 234.65 | |||
| 1 | 234.65 | |||
| 02/01/2026 | 16:15:43.189 | 1 | 234.40 | |
| 1 | 234.40 | |||
| 1 | 234.40 | |||
| 02/01/2026 | 16:15:40.866 | 1 | 234.65 | |
| 1 | 234.65 | |||
| 1 | 234.65 | |||
| 02/01/2026 | 16:15:37.745 | 6 | 234.70 | |
| 6 | 234.70 | |||
| 6 | 234.70 | |||
| 02/01/2026 | 16:14:27.749 | 4 | 234.85 | |
| 4 | 234.85 | |||
| 4 | 234.85 | |||
| 02/01/2026 | 16:14:27.628 | 10 | 234.85 | |
| 10 | 234.85 | |||
| 10 | 234.85 | |||
| 02/01/2026 | 16:13:39.061 | 40 | 235.10 | |
| 40 | 235.10 | |||
| 40 | 235.10 | |||
| 02/01/2026 | 16:13:24.196 | 18 | 235.10 | |
| 18 | 235.10 | |||
| 18 | 235.10 | |||
| 02/01/2026 | 16:12:59.586 | 1 | 235.10 | |
| 1 | 235.10 | |||
| 1 | 235.10 | |||
| 02/01/2026 | 16:12:15.334 | 5 | 235.20 | |
| 5 | 235.20 | |||
| 5 | 235.20 | |||
| 02/01/2026 | 16:11:15.326 | 15 | 235.30 | |
| 15 | 235.30 | |||
| 15 | 235.30 | |||
| 02/01/2026 | 16:09:25.621 | 1 | 235.40 | |
| 1 | 235.40 | |||
| 1 | 235.40 | |||
| 02/01/2026 | 16:09:12.528 | 20 | 235.45 | |
| 20 | 235.45 | |||
| 20 | 235.45 | |||
| 02/01/2026 | 16:09:05.204 | 1 | 235.60 | |
| 1 | 235.60 | |||
| 1 | 235.60 | |||
| 02/01/2026 | 16:08:07.241 | 4 | 235.50 | |
| 4 | 235.50 | |||
| 4 | 235.50 | |||
| 02/01/2026 | 16:07:39.418 | 30 | 235.50 | |
| 30 | 235.50 | |||
| 30 | 235.50 | |||
| 02/01/2026 | 16:07:39.365 | 12 | 235.50 | |
| 12 | 235.50 | |||
| 12 | 235.50 | |||
| 02/01/2026 | 16:07:31.417 | 1 | 235.60 | |
| 1 | 235.60 | |||
| 1 | 235.60 | |||
| 02/01/2026 | 16:05:57.566 | 31 | 236.00 | |
| 31 | 236.00 | |||
| 31 | 236.00 | |||
| 02/01/2026 | 16:04:35.085 | 1 | 236.40 | |
| 1 | 236.40 | |||
| 1 | 236.40 | |||
| 02/01/2026 | 16:04:34.285 | 1 | 236.40 | |
| 1 | 236.40 | |||
| 1 | 236.40 | |||
| 02/01/2026 | 16:04:20.804 | 1 | 236.40 | |
| 1 | 236.40 | |||
| 1 | 236.40 | |||
| 02/01/2026 | 16:03:55.324 | 1 | 236.45 | |
| 1 | 236.45 | |||
| 1 | 236.45 | |||
| 02/01/2026 | 16:03:37.999 | 60 | 236.40 | |
| 60 | 236.40 | |||
| 60 | 236.40 | |||
| 02/01/2026 | 16:03:13.771 | 29 | 236.40 | |
| 29 | 236.40 | |||
| 29 | 236.40 | |||
| 02/01/2026 | 16:02:03.097 | 15 | 236.75 | |
| 15 | 236.75 | |||
| 15 | 236.75 | |||
| 02/01/2026 | 16:00:56.608 | 1 | 236.35 | |
| 1 | 236.35 | |||
| 1 | 236.35 | |||
| 02/01/2026 | 16:00:32.371 | 60 | 236.30 | |
| 60 | 236.30 | |||
| 60 | 236.30 | |||
| 02/01/2026 | 16:00:28.712 | 4 | 236.20 | |
| 4 | 236.20 | |||
| 4 | 236.20 | |||
| 02/01/2026 | 16:00:17.731 | 2 | 236.25 | |
| 2 | 236.25 | |||
| 2 | 236.25 | |||
| 02/01/2026 | 16:00:02.527 | 7 | 236.25 | |
| 7 | 236.25 | |||
| 7 | 236.25 | |||
| 02/01/2026 | 16:00:00.823 | 1 | 236.20 | |
| 1 | 236.20 | |||
| 1 | 236.20 | |||
| 02/01/2026 | 15:59:22.649 | 100 | 235.95 | |
| 100 | 235.95 | |||
| 100 | 235.95 | |||
| 02/01/2026 | 15:59:22.560 | 68 | 235.95 | |
| 68 | 235.95 | |||
| 68 | 235.95 | |||
| 02/01/2026 | 15:58:49.264 | 44 | 236.00 | |
| 44 | 236.00 | |||
| 44 | 236.00 | |||
| 02/01/2026 | 15:58:44.965 | 1 | 235.95 | |
| 1 | 235.95 | |||
| 1 | 235.95 | |||
| 02/01/2026 | 15:57:16.099 | 1 | 236.30 | |
| 1 | 236.30 | |||
| 1 | 236.30 | |||
| 02/01/2026 | 15:56:42.589 | 1 | 236.35 | |
| 1 | 236.35 | |||
| 1 | 236.35 | |||
| 02/01/2026 | 15:56:31.746 | 10 | 236.10 | |
| 10 | 236.10 | |||
| 10 | 236.10 | |||
| 02/01/2026 | 15:56:13.145 | 50 | 236.00 | |
| 50 | 236.00 | |||
| 50 | 236.00 | |||
| 02/01/2026 | 15:55:35.124 | 60 | 236.25 | |
| 60 | 236.25 | |||
| 60 | 236.25 | |||
| 02/01/2026 | 15:54:40.322 | 2 | 236.30 | |
| 2 | 236.30 | |||
| 2 | 236.30 | |||
| 02/01/2026 | 15:54:18.387 | 4 | 236.40 | |
| 4 | 236.40 | |||
| 4 | 236.40 | |||
| 02/01/2026 | 15:54:15.145 | 3 | 236.20 | |
| 3 | 236.20 | |||
| 3 | 236.20 | |||
| 02/01/2026 | 15:53:29.816 | 15 | 236.30 | |
| 15 | 236.30 | |||
| 15 | 236.30 | |||
| 02/01/2026 | 15:52:53.074 | 13 | 236.45 | |
| 13 | 236.45 | |||
| 13 | 236.45 | |||
| 02/01/2026 | 15:52:24.678 | 1 | 236.55 | |
| 1 | 236.55 | |||
| 1 | 236.55 | |||
| 02/01/2026 | 15:51:42.397 | 50 | 236.45 | |
| 50 | 236.45 | |||
| 50 | 236.45 | |||
| 02/01/2026 | 15:51:31.828 | 21 | 236.80 | |
| 21 | 236.80 | |||
| 21 | 236.80 | |||
| 02/01/2026 | 15:51:31.026 | 6 | 236.60 | |
| 6 | 236.60 | |||
| 6 | 236.60 | |||
| 02/01/2026 | 15:51:04.986 | 5 | 236.75 | |
| 5 | 236.75 | |||
| 5 | 236.75 | |||
| 02/01/2026 | 15:50:47.655 | 1 | 236.55 | |
| 1 | 236.55 | |||
| 1 | 236.55 | |||
| 02/01/2026 | 15:50:41.758 | 10 | 236.65 | |
| 10 | 236.65 | |||
| 10 | 236.65 | |||
| 02/01/2026 | 15:50:31.213 | 40 | 236.60 | |
| 40 | 236.60 | |||
| 40 | 236.60 | |||
| 02/01/2026 | 15:50:22.101 | 1 | 236.55 | |
| 1 | 236.55 | |||
| 1 | 236.55 | |||
| 02/01/2026 | 15:49:58.751 | 3 | 236.35 | |
| 3 | 236.35 | |||
| 3 | 236.35 | |||
| 02/01/2026 | 15:49:54.325 | 9 | 236.55 | |
| 9 | 236.55 | |||
| 9 | 236.55 | |||
| 02/01/2026 | 15:48:18.337 | 1 | 236.50 | |
| 1 | 236.50 | |||
| 1 | 236.50 | |||
| 02/01/2026 | 15:47:59.375 | 4 | 236.20 | |
| 4 | 236.20 | |||
| 4 | 236.20 | |||
| 02/01/2026 | 15:47:42.479 | 1 | 236.20 | |
| 1 | 236.20 | |||
| 1 | 236.20 | |||
| 02/01/2026 | 15:47:07.263 | 23 | 236.00 | |
| 10 | 236.00 | |||
| 3 | 236.00 | |||
| 23 | 236.00 | |||
| 10 | 236.00 | |||
| 02/01/2026 | 15:47:07.166 | 160 | 235.95 | |
| 160 | 235.95 | |||
| 160 | 235.95 | |||
| 02/01/2026 | 15:47:04.121 | 22 | 235.75 | |
| 22 | 235.75 | |||
| 22 | 235.75 | |||
| 02/01/2026 | 15:46:54.300 | 200 | 235.50 | |
| 200 | 235.50 | |||
| 200 | 235.50 | |||
| 02/01/2026 | 15:46:44.271 | 115 | 235.70 | |
| 115 | 235.70 | |||
| 2 | 235.70 | |||
| 10 | 235.70 | |||
| 103 | 235.70 | |||
| 02/01/2026 | 15:46:44.085 | 15 | 235.45 | |
| 14 | 235.45 | |||
| 15 | 235.45 | |||
| 1 | 235.45 | |||
| 02/01/2026 | 15:45:29.066 | 1 000 | 235.00 | |
| 1 000 | 235.00 | |||
| 1 000 | 235.00 | |||
| 02/01/2026 | 15:45:21.376 | 21 | 235.15 | |
| 21 | 235.15 | |||
| 21 | 235.15 | |||
| 02/01/2026 | 15:45:20.233 | 6 | 235.00 | |
| 6 | 235.00 | |||
| 6 | 235.00 | |||
| 02/01/2026 | 15:45:13.752 | 10 | 235.15 | |
| 10 | 235.15 | |||
| 10 | 235.15 | |||
| 02/01/2026 | 15:45:08.082 | 609 | 235.00 | |
| 200 | 235.00 | |||
| 2 | 235.00 | |||
| 11 | 235.00 | |||
| 217 | 235.00 | |||
| 1 | 235.00 | |||
| 18 | 235.00 | |||
| 20 | 235.00 | |||
| 609 | 235.00 | |||
| 4 | 235.00 | |||
| 25 | 235.00 | |||
| 10 | 235.00 | |||
| 1 | 235.00 | |||
| 3 | 235.00 | |||
| 1 | 235.00 | |||
| 20 | 235.00 | |||
| 6 | 235.00 | |||
| 19 | 235.00 | |||
| 3 | 235.00 | |||
| 10 | 235.00 | |||
| 15 | 235.00 | |||
| 10 | 235.00 | |||
| 13 | 235.00 | |||
| 02/01/2026 | 15:45:05.696 | 8 | 234.95 | |
| 8 | 234.95 | |||
| 8 | 234.95 | |||
| 02/01/2026 | 15:45:00.713 | 19 | 234.90 | |
| 8 | 234.90 | |||
| 19 | 234.90 | |||
| 11 | 234.90 | |||
| 02/01/2026 | 15:44:52.406 | 1 | 234.90 | |
| 1 | 234.90 | |||
| 1 | 234.90 | |||
| 02/01/2026 | 15:44:48.272 | 3 | 234.70 | |
| 3 | 234.70 | |||
| 3 | 234.70 | |||
| 02/01/2026 | 15:44:46.561 | 14 | 234.70 | |
| 14 | 234.70 | |||
| 14 | 234.70 | |||
| 02/01/2026 | 15:44:20.908 | 1 | 234.80 | |
| 1 | 234.80 | |||
| 1 | 234.80 | |||
| 02/01/2026 | 15:43:41.966 | 1 | 234.70 | |
| 1 | 234.70 | |||
| 1 | 234.70 | |||
| 02/01/2026 | 15:43:40.042 | 4 | 234.70 | |
| 4 | 234.70 | |||
| 4 | 234.70 | |||
| 02/01/2026 | 15:43:31.411 | 3 | 234.55 | |
| 3 | 234.55 | |||
| 3 | 234.55 | |||
| 02/01/2026 | 15:43:20.851 | 15 | 234.50 | |
| 15 | 234.50 | |||
| 15 | 234.50 | |||
| 02/01/2026 | 15:42:15.137 | 20 | 234.15 | |
| 20 | 234.15 | |||
| 20 | 234.15 | |||
| 02/01/2026 | 15:42:04.225 | 10 | 234.20 | |
| 10 | 234.20 | |||
| 10 | 234.20 | |||
| 02/01/2026 | 15:41:35.896 | 1 | 234.15 | |
| 1 | 234.15 | |||
| 1 | 234.15 | |||
| 02/01/2026 | 15:41:22.502 | 1 | 233.95 | |
| 1 | 233.95 | |||
| 1 | 233.95 | |||
| 02/01/2026 | 15:41:19.042 | 125 | 234.00 | |
| 25 | 234.00 | |||
| 70 | 234.00 | |||
| 18 | 234.00 | |||
| 10 | 234.00 | |||
| 2 | 234.00 | |||
| 125 | 234.00 | |||
| 02/01/2026 | 15:41:15.125 | 20 | 233.95 | |
| 20 | 233.95 | |||
| 20 | 233.95 | |||
| 02/01/2026 | 15:40:58.759 | 3 | 233.75 | |
| 3 | 233.75 | |||
| 3 | 233.75 | |||
| 02/01/2026 | 15:40:44.068 | 2 | 233.90 | |
| 2 | 233.90 | |||
| 2 | 233.90 | |||
| 02/01/2026 | 15:39:01.769 | 5 | 233.60 | |
| 5 | 233.60 | |||
| 5 | 233.60 | |||
| 02/01/2026 | 15:38:46.532 | 5 | 233.75 | |
| 5 | 233.75 | |||
| 5 | 233.75 | |||
| 02/01/2026 | 15:38:37.682 | 98 | 233.90 | |
| 98 | 233.90 | |||
| 98 | 233.90 | |||
| 02/01/2026 | 15:38:37.513 | 300 | 233.90 | |
| 300 | 233.90 | |||
| 300 | 233.90 | |||
| 02/01/2026 | 15:38:37.383 | 304 | 233.90 | |
| 304 | 233.90 | |||
| 300 | 233.90 | |||
| 4 | 233.90 | |||
| 02/01/2026 | 15:38:20.604 | 1 500 | 233.55 | |
| 1 500 | 233.55 | |||
| 1 500 | 233.55 | |||
| 02/01/2026 | 15:38:16.250 | 5 | 233.70 | |
| 5 | 233.70 | |||
| 5 | 233.70 | |||
| 02/01/2026 | 15:38:11.012 | 6 | 233.45 | |
| 6 | 233.45 | |||
| 6 | 233.45 | |||
| 02/01/2026 | 15:36:53.091 | 1 | 233.15 | |
| 1 | 233.15 | |||
| 1 | 233.15 | |||
| 02/01/2026 | 15:34:47.014 | 23 | 232.90 | |
| 23 | 232.90 | |||
| 23 | 232.90 | |||
| 02/01/2026 | 15:34:42.551 | 20 | 233.00 | |
| 20 | 233.00 | |||
| 20 | 233.00 | |||
| 02/01/2026 | 15:34:32.979 | 10 | 232.85 | |
| 10 | 232.85 | |||
| 10 | 232.85 | |||
| 02/01/2026 | 15:33:41.518 | 1 | 232.60 | |
| 1 | 232.60 | |||
| 1 | 232.60 | |||
| 02/01/2026 | 15:33:28.318 | 10 | 232.50 | |
| 10 | 232.50 | |||
| 10 | 232.50 | |||
| 02/01/2026 | 15:32:53.188 | 1 | 232.65 | |
| 1 | 232.65 | |||
| 1 | 232.65 | |||
| 02/01/2026 | 15:32:00.285 | 1 | 232.95 | |
| 1 | 232.95 | |||
| 1 | 232.95 | |||
| 02/01/2026 | 15:31:00.909 | 10 | 232.70 | |
| 10 | 232.70 | |||
| 10 | 232.70 | |||
| 02/01/2026 | 15:30:21.344 | 16 | 233.10 | |
| 13 | 233.10 | |||
| 16 | 233.10 | |||
| 3 | 233.10 | |||
| 02/01/2026 | 15:28:10.666 | 123 | 232.05 | |
| 123 | 232.05 | |||
| 120 | 232.05 | |||
| 3 | 232.05 | |||
| 02/01/2026 | 15:28:10.539 | 1 | 232.05 | |
| 1 | 232.05 | |||
| 1 | 232.05 | |||
| 02/01/2026 | 15:25:01.060 | 77 | 232.50 | |
| 4 | 232.50 | |||
| 13 | 232.50 | |||
| 60 | 232.50 | |||
| 77 | 232.50 | |||
| 02/01/2026 | 15:25:00.658 | 42 | 232.70 | |
| 42 | 232.70 | |||
| 42 | 232.70 | |||
| 02/01/2026 | 15:24:58.733 | 3 | 232.75 | |
| 3 | 232.75 | |||
| 3 | 232.75 | |||
| 02/01/2026 | 15:24:54.211 | 1 | 232.85 | |
| 1 | 232.85 | |||
| 1 | 232.85 | |||
| 02/01/2026 | 15:23:14.919 | 194 | 232.95 | |
| 194 | 232.95 | |||
| 194 | 232.95 | |||
| 02/01/2026 | 15:22:41.546 | 43 | 232.80 | |
| 43 | 232.80 | |||
| 43 | 232.80 | |||
| 02/01/2026 | 15:22:34.467 | 100 | 232.95 | |
| 100 | 232.95 | |||
| 100 | 232.95 | |||
| 02/01/2026 | 15:19:00.739 | 2 | 232.95 | |
| 2 | 232.95 | |||
| 2 | 232.95 | |||
| 02/01/2026 | 15:16:58.379 | 11 | 232.95 | |
| 11 | 232.95 | |||
| 11 | 232.95 | |||
| 02/01/2026 | 15:14:56.025 | 1 | 232.95 | |
| 1 | 232.95 | |||
| 1 | 232.95 | |||
| 02/01/2026 | 15:14:55.273 | 2 | 232.95 | |
| 2 | 232.95 | |||
| 2 | 232.95 | |||
| 02/01/2026 | 15:14:34.022 | 21 | 232.95 | |
| 21 | 232.95 | |||
| 21 | 232.95 | |||
| 02/01/2026 | 15:12:16.039 | 1 | 232.95 | |
| 1 | 232.95 | |||
| 1 | 232.95 | |||
| 02/01/2026 | 15:12:13.143 | 5 | 232.75 | |
| 5 | 232.75 | |||
| 5 | 232.75 | |||
| 02/01/2026 | 15:11:35.992 | 1 | 232.95 | |
| 1 | 232.95 | |||
| 1 | 232.95 | |||
| 02/01/2026 | 15:11:15.745 | 1 | 232.75 | |
| 1 | 232.75 | |||
| 1 | 232.75 | |||
| 02/01/2026 | 15:08:20.882 | 2 | 232.95 | |
| 2 | 232.95 | |||
| 2 | 232.95 |
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
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 CET (UTC+1)
Apps
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 596.50
Ask: 1 598.50
Turnover: 57 412 TEUR -
Nvidia Corp.
Bid: 161.12 / Ask: 161.20
Turnover: 33 212 TEUR -
Allianz SE
Bid: 387.60 / Ask: 387.90
Turnover: 29 556 TEUR -
ASML Holding N.V.
Bid: 984.50 / Ask: 987.50
Turnover: 22 387 TEUR -
Siemens Energy AG
Bid: 122.50 / Ask: 122.65
Turnover: 21 578 TEUR
Realtime Quotes
Last Update:
02/01/2026 @ 18:03:39
Last Update:
02/01/2026 @ 18:03:39