(5.872) Xiaomi Corp. Cl.B

Xiaomi Corp. Cl.B

2736

1797

5.872

Date	Time	Volume	Order Volume	Price
31/03/2025	21:59:57.427	1 000		5.872
			1 000	5.872
			1 000	5.872
31/03/2025	21:59:13.584	1 000		5.876
			1 000	5.876
			1 000	5.876
31/03/2025	21:59:10.786	1 000		5.876
			350	5.876
			50	5.876
			600	5.876
			1 000	5.876
31/03/2025	21:57:41.803	2		5.869
			2	5.869
			2	5.869
31/03/2025	21:56:19.311	5 000		5.869
			5 000	5.869
			5 000	5.869
31/03/2025	21:55:48.574	4 000		5.863
			4 000	5.863
			4 000	5.863
31/03/2025	21:52:32.859	141		5.821
			141	5.821
			141	5.821
31/03/2025	21:51:00.718	859		5.821
			859	5.821
			859	5.821
31/03/2025	21:50:48.103	240		5.821
			240	5.821
			240	5.821
31/03/2025	21:47:37.253	400		5.868
			400	5.868
			400	5.868
31/03/2025	21:47:09.481	50		5.868
			50	5.868
			50	5.868
31/03/2025	21:42:34.978	600		5.826
			600	5.826
			600	5.826
31/03/2025	21:40:56.589	500		5.866
			500	5.866
			500	5.866
31/03/2025	21:40:29.011	150		5.866
			150	5.866
			150	5.866
31/03/2025	21:37:59.147	140		5.864
			140	5.864
			140	5.864
31/03/2025	21:37:29.820	100		5.863
			100	5.863
			100	5.863
31/03/2025	21:36:55.396	200		5.846
			185	5.846
			15	5.846
			200	5.846
31/03/2025	21:36:52.336	1 260		5.835
			100	5.835
			800	5.835
			255	5.835
			1 260	5.835
			5	5.835
			100	5.835
31/03/2025	21:31:52.469	855		5.851
			855	5.851
			855	5.851
31/03/2025	21:28:00.682	200		5.868
			200	5.868
			200	5.868
31/03/2025	21:26:26.628	1 000		5.851
			500	5.851
			500	5.851
			1 000	5.851
31/03/2025	21:22:03.375	34		5.868
			34	5.868
			34	5.868
31/03/2025	21:19:16.431	500		5.869
			500	5.869
			500	5.869
31/03/2025	21:19:13.776	10		5.869
			10	5.869
			10	5.869
31/03/2025	21:18:35.294	500		5.874
			250	5.874
			250	5.874
			500	5.874
31/03/2025	21:17:54.053	500		5.874
			500	5.874
			500	5.874
31/03/2025	21:16:49.428	400		5.874
			400	5.874
			400	5.874
31/03/2025	21:14:50.332	2 000		5.86
			2 000	5.86
			2 000	5.86
31/03/2025	21:14:44.085	2 000		5.861
			2 000	5.861
			2 000	5.861
31/03/2025	21:14:42.665	2 000		5.861
			2 000	5.861
			2 000	5.861
31/03/2025	21:13:49.202	999		5.874
			999	5.874
			999	5.874
31/03/2025	21:13:33.215	2 100		5.861
			2 100	5.861
			2 000	5.861
			100	5.861
31/03/2025	21:12:57.880	2 000		5.861
			2 000	5.861
			2 000	5.861
31/03/2025	21:12:55.848	2 000		5.861
			2 000	5.861
			2 000	5.861
31/03/2025	21:10:41.872	100		5.874
			100	5.874
			100	5.874
31/03/2025	21:10:27.190	28		5.861
			28	5.861
			28	5.861
31/03/2025	21:06:57.363	25		5.874
			25	5.874
			25	5.874
31/03/2025	21:06:53.008	44		5.874
			44	5.874
			44	5.874
31/03/2025	21:02:09.544	851		5.874
			851	5.874
			851	5.874
31/03/2025	21:01:55.814	300		5.874
			300	5.874
			300	5.874
31/03/2025	21:01:28.644	425		5.874
			425	5.874
			425	5.874
31/03/2025	21:00:49.680	249		5.838
			249	5.838
			249	5.838
31/03/2025	20:58:13.114	100		5.838
			100	5.838
			100	5.838
31/03/2025	20:56:47.957	85		5.878
			85	5.878
			85	5.878
31/03/2025	20:56:16.996	234		5.851
			234	5.851
			234	5.851
31/03/2025	20:56:13.815	75		5.878
			75	5.878
			75	5.878
31/03/2025	20:56:07.790	20		5.851
			20	5.851
			20	5.851
31/03/2025	20:54:49.334	10 000		5.871
			894	5.871
			4 106	5.871
			5 000	5.871
			10 000	5.871
31/03/2025	20:54:02.879	4 071		5.85
			4 071	5.85
			4 071	5.85
31/03/2025	20:53:48.982	65		5.849
			65	5.849
			65	5.849
31/03/2025	20:52:44.695	500		5.858
			500	5.858
			500	5.858
31/03/2025	20:52:13.503	2 000		5.85
			20	5.85
			1 980	5.85
			2 000	5.85
31/03/2025	20:51:31.414	69		5.859
			69	5.859
			69	5.859
31/03/2025	20:50:45.629	5 000		5.858
			4 000	5.858
			100	5.858
			900	5.858
			5 000	5.858
31/03/2025	20:50:09.234	4 100		5.861
			4 100	5.861
			4 100	5.861
31/03/2025	20:49:46.432	15		5.863
			15	5.863
			15	5.863
31/03/2025	20:49:32.400	50		5.863
			50	5.863
			50	5.863
31/03/2025	20:49:25.244	18		5.863
			18	5.863
			18	5.863
31/03/2025	20:46:48.340	15 697		5.87
			15 697	5.87
			15 697	5.87
31/03/2025	20:46:44.226	4 106		5.871
			4 106	5.871
			4 106	5.871
31/03/2025	20:46:37.120	894		5.871
			894	5.871
			894	5.871
31/03/2025	20:46:36.840	4 106		5.871
			4 106	5.871
			4 106	5.871
31/03/2025	20:46:06.963	4 106		5.871
			4 106	5.871
			4 106	5.871
31/03/2025	20:45:53.968	5 950		5.87
			5 000	5.87
			750	5.87
			200	5.87
			5 950	5.87
31/03/2025	20:44:06.680	853		5.862
			853	5.862
			853	5.862
31/03/2025	20:43:58.419	194		5.861
			194	5.861
			194	5.861
31/03/2025	20:43:46.280	424		5.862
			424	5.862
			424	5.862
31/03/2025	20:43:30.443	200		5.862
			200	5.862
			200	5.862
31/03/2025	20:42:50.633	690		5.861
			690	5.861
			690	5.861
31/03/2025	20:41:57.983	35		5.861
			35	5.861
			35	5.861
31/03/2025	20:41:29.593	32		5.862
			32	5.862
			32	5.862
31/03/2025	20:37:06.980	125		5.862
			125	5.862
			125	5.862
31/03/2025	20:36:14.733	85		5.862
			85	5.862
			85	5.862
31/03/2025	20:32:49.547	13		5.862
			13	5.862
			13	5.862
31/03/2025	20:31:34.651	1 000		5.859
			1 000	5.859
			1 000	5.859
31/03/2025	20:29:17.590	500		5.859
			500	5.859
			500	5.859
31/03/2025	20:29:17.287	1 000		5.859
			1 000	5.859
			1 000	5.859
31/03/2025	20:27:33.604	2 500		5.859
			750	5.859
			2 500	5.859
			1 750	5.859
31/03/2025	20:26:28.815	33		5.859
			33	5.859
			33	5.859
31/03/2025	20:23:20.262	3 429		5.849
			3 429	5.849
			3 429	5.849
31/03/2025	20:23:10.868	4 105		5.849
			4 105	5.849
			4 105	5.849
31/03/2025	20:22:20.218	4 071		5.848
			4 071	5.848
			4 071	5.848
31/03/2025	20:21:15.298	30		5.841
			30	5.841
			30	5.841
31/03/2025	20:19:29.980	17		5.848
			17	5.848
			17	5.848
31/03/2025	20:18:18.895	75		5.848
			75	5.848
			75	5.848
31/03/2025	20:18:02.370	50		5.848
			50	5.848
			50	5.848
31/03/2025	20:17:47.482	1 100		5.848
			1 100	5.848
			1 100	5.848
31/03/2025	20:16:09.540	4 000		5.848
			4 000	5.848
			4 000	5.848
31/03/2025	20:14:56.607	15		5.848
			15	5.848
			15	5.848
31/03/2025	20:14:20.659	6		5.848
			6	5.848
			6	5.848
31/03/2025	20:14:16.805	100		5.837
			100	5.837
			100	5.837
31/03/2025	20:13:54.068	12 930		5.837
			12 930	5.837
			8 860	5.837
			1	5.837
			4 069	5.837
31/03/2025	20:13:09.284	4 070		5.849
			4 070	5.849
			4 070	5.849
31/03/2025	20:12:57.954	5 000		5.849
			5 000	5.849
			5 000	5.849
31/03/2025	20:12:34.974	4 069		5.848
			4 069	5.848
			4 069	5.848
31/03/2025	20:09:02.627	1 200		5.838
			700	5.838
			1 200	5.838
			500	5.838
31/03/2025	20:08:54.160	857		5.837
			857	5.837
			857	5.837
31/03/2025	20:08:27.378	857		5.837
			857	5.837
			857	5.837
31/03/2025	20:06:41.513	900		5.82
			900	5.82
			400	5.82
			500	5.82
31/03/2025	20:06:32.888	185		5.819
			185	5.819
			185	5.819
31/03/2025	20:03:23.514	79		5.837
			79	5.837
			79	5.837
31/03/2025	20:03:13.023	500		5.837
			500	5.837
			500	5.837
31/03/2025	20:03:02.701	500		5.821
			500	5.821
			100	5.821
			400	5.821
31/03/2025	19:59:07.235	30		5.839
			30	5.839
			30	5.839
31/03/2025	19:54:06.953	143		5.839
			143	5.839
			143	5.839
31/03/2025	19:54:06.879	857		5.839
			857	5.839
			857	5.839
31/03/2025	19:53:08.287	161		5.815
			161	5.815
			161	5.815
31/03/2025	19:50:53.177	800		5.829
			800	5.829
			800	5.829
31/03/2025	19:50:16.510	250		5.829
			250	5.829
			250	5.829
31/03/2025	19:49:51.350	5 000		5.849
			1 332	5.849
			3 668	5.849
			5 000	5.849
31/03/2025	19:49:42.061	4 084		5.848
			4 084	5.848
			4 084	5.848
31/03/2025	19:49:42.028	4 584		5.848
			4 584	5.848
			4 084	5.848
			500	5.848
31/03/2025	19:49:26.448	1 000		5.829
			1 000	5.829
			1 000	5.829
31/03/2025	19:47:56.878	200		5.831
			200	5.831
			200	5.831
31/03/2025	19:46:29.627	35		5.839
			35	5.839
			35	5.839
31/03/2025	19:44:07.591	10		5.848
			10	5.848
			10	5.848
31/03/2025	19:43:59.756	415		5.829
			415	5.829
			415	5.829
31/03/2025	19:43:47.311	5		5.848
			5	5.848
			5	5.848
31/03/2025	19:43:27.798	4		5.848
			4	5.848
			4	5.848
31/03/2025	19:43:16.725	1 201		5.826
			1 201	5.826
			1 201	5.826
31/03/2025	19:40:17.459	200		5.826
			200	5.826
			200	5.826
31/03/2025	19:39:27.113	150		5.84
			150	5.84
			150	5.84
31/03/2025	19:37:18.344	1 413		5.826
			1 413	5.826
			1 413	5.826
31/03/2025	19:36:32.132	40		5.84
			40	5.84
			40	5.84
31/03/2025	19:34:56.758	1 000		5.84
			1 000	5.84
			1 000	5.84
31/03/2025	19:34:39.697	50		5.826
			50	5.826
			50	5.826
31/03/2025	19:33:11.606	1 000		5.84
			1 000	5.84
			1 000	5.84
31/03/2025	19:31:23.514	650		5.826
			650	5.826
			650	5.826
31/03/2025	19:31:20.023	100		5.84
			100	5.84
			100	5.84
31/03/2025	19:30:28.785	1 972		5.84
			25	5.84
			1 972	5.84
			30	5.84
			1 917	5.84
31/03/2025	19:28:47.750	4 083		5.838
			4 083	5.838
			4 083	5.838
31/03/2025	19:28:05.644	50		5.826
			50	5.826
			50	5.826
31/03/2025	19:27:58.145	50		5.826
			50	5.826
			50	5.826
31/03/2025	19:23:45.721	100		5.82
			100	5.82
			100	5.82
31/03/2025	19:22:59.315	342		5.836
			342	5.836
			342	5.836
31/03/2025	19:22:12.438	600		5.838
			600	5.838
			100	5.838
			200	5.838
			300	5.838
31/03/2025	19:18:39.934	1 000		5.82
			1 000	5.82
			1 000	5.82
31/03/2025	19:18:39.820	1 000		5.819
			1 000	5.819
			1 000	5.819
31/03/2025	19:15:12.778	500		5.81
			500	5.81
			200	5.81
			300	5.81
31/03/2025	19:14:54.736	30		5.84
			30	5.84
			30	5.84
31/03/2025	19:13:55.759	250		5.81
			250	5.81
			250	5.81
31/03/2025	19:13:12.704	200		5.84
			200	5.84
			200	5.84
31/03/2025	19:11:16.355	700		5.84
			300	5.84
			700	5.84
			400	5.84
31/03/2025	19:10:07.322	50		5.84
			50	5.84
			50	5.84
31/03/2025	19:09:36.283	5 800		5.81
			5 800	5.81
			5 800	5.81
31/03/2025	19:09:32.297	4 077		5.809
			4 077	5.809
			4 077	5.809
31/03/2025	19:09:30.890	4 077		5.809
			4 077	5.809
			4 077	5.809
31/03/2025	19:08:07.633	4 077		5.809
			4 077	5.809
			4 077	5.809
31/03/2025	19:08:07.335	300		5.809
			300	5.809
			300	5.809
31/03/2025	19:08:07.262	200		5.81
			200	5.81
			200	5.81
31/03/2025	19:06:03.583	3 721		5.84
			500	5.84
			300	5.84
			2 921	5.84
			3 721	5.84
31/03/2025	19:04:00.726	4 079		5.84
			4 079	5.84
			4 079	5.84
31/03/2025	19:03:59.171	200		5.84
			46	5.84
			154	5.84
			200	5.84
31/03/2025	19:03:26.991	108		5.817
			108	5.817
			108	5.817
31/03/2025	19:01:11.526	2 500		5.817
			2 500	5.817
			2 500	5.817
31/03/2025	18:58:34.627	21		5.817
			21	5.817
			21	5.817
31/03/2025	18:58:17.083	166		5.817
			166	5.817
			166	5.817
31/03/2025	18:49:59.500	100		5.824
			100	5.824
			100	5.824
31/03/2025	18:48:35.533	500		5.824
			500	5.824
			500	5.824
31/03/2025	18:48:21.634	200		5.824
			200	5.824
			200	5.824
31/03/2025	18:45:45.233	215		5.824
			215	5.824
			215	5.824
31/03/2025	18:45:29.378	300		5.843
			100	5.843
			200	5.843
			300	5.843
31/03/2025	18:40:47.457	1 000		5.824
			1 000	5.824
			1 000	5.824
31/03/2025	18:37:39.953	3 000		5.824
			2 800	5.824
			3 000	5.824
			200	5.824
31/03/2025	18:36:30.772	1 739		5.845
			1 739	5.845
			1 439	5.845
			300	5.845
31/03/2025	18:35:37.052	50		5.845
			50	5.845
			50	5.845
31/03/2025	18:33:45.298	300		5.824
			300	5.824
			300	5.824
31/03/2025	18:33:35.771	85		5.845
			85	5.845
			85	5.845
31/03/2025	18:31:14.446	100		5.845
			100	5.845
			100	5.845
31/03/2025	18:30:18.165	4 000		5.812
			4 000	5.812
			3 615	5.812
			85	5.812
			300	5.812
31/03/2025	18:30:06.420	3 450		5.82
			3 450	5.82
			3 450	5.82
31/03/2025	18:30:03.317	19 800		5.824
			7 420	5.824
			12 380	5.824
			19 800	5.824
31/03/2025	18:29:44.498	4 106		5.825
			4 106	5.825
			4 106	5.825
31/03/2025	18:29:42.636	4 346		5.825
			240	5.825
			4 106	5.825
			4 346	5.825
31/03/2025	18:28:10.290	4 128		5.825
			4 103	5.825
			25	5.825
			4 128	5.825
31/03/2025	18:26:36.080	9		5.825
			9	5.825
			9	5.825
31/03/2025	18:24:32.422	310		5.825
			310	5.825
			310	5.825
31/03/2025	18:23:41.520	30		5.845
			30	5.845
			30	5.845
31/03/2025	18:22:58.856	150		5.825
			150	5.825
			150	5.825
31/03/2025	18:22:08.154	323		5.845
			300	5.845
			323	5.845
			23	5.845
31/03/2025	18:19:01.721	200		5.84
			200	5.84
			200	5.84
31/03/2025	18:18:59.737	300		5.825
			300	5.825
			300	5.825
31/03/2025	18:18:23.167	150		5.846
			150	5.846
			150	5.846
31/03/2025	18:16:32.263	100		5.846
			100	5.846
			100	5.846
31/03/2025	18:15:29.992	1 000		5.838
			700	5.838
			300	5.838
			1 000	5.838
31/03/2025	18:14:46.651	200		5.824
			200	5.824
			200	5.824
31/03/2025	18:14:24.099	50		5.838
			50	5.838
			50	5.838
31/03/2025	18:13:38.114	25		5.838
			25	5.838
			25	5.838
31/03/2025	18:12:31.966	12		5.822
			12	5.822
			12	5.822
31/03/2025	18:10:10.530	600		5.822
			600	5.822
			600	5.822
31/03/2025	18:10:07.801	875		5.822
			300	5.822
			575	5.822
			875	5.822
31/03/2025	18:09:27.448	10		5.839
			10	5.839
			10	5.839
31/03/2025	18:04:00.355	827		5.824
			827	5.824
			300	5.824
			527	5.824
31/03/2025	18:03:17.882	17		5.849
			17	5.849
			17	5.849
31/03/2025	18:00:36.529	300		5.849
			300	5.849
			300	5.849
31/03/2025	17:59:08.524	1 373		5.822
			1 373	5.822
			200	5.822
			1 173	5.822
31/03/2025	17:59:08.457	1 359		5.826
			1 359	5.826
			859	5.826
			500	5.826
31/03/2025	17:57:11.891	85		5.838
			85	5.838
			85	5.838
31/03/2025	17:57:02.595	230		5.823
			230	5.823
			230	5.823
31/03/2025	17:55:30.213	460		5.831
			460	5.831
			460	5.831
31/03/2025	17:55:20.213	10		5.838
			10	5.838
			10	5.838
31/03/2025	17:53:26.304	260		5.832
			260	5.832
			260	5.832
31/03/2025	17:51:56.707	2 843		5.838
			300	5.838
			2 543	5.838
			2 843	5.838
31/03/2025	17:51:54.013	1 157		5.835
			857	5.835
			300	5.835
			1 157	5.835
31/03/2025	17:51:02.431	4 000		5.831
			4 000	5.831
			4 000	5.831
31/03/2025	17:51:00.060	300		5.821
			300	5.821
			300	5.821
31/03/2025	17:50:44.915	100		5.832
			100	5.832
			100	5.832
31/03/2025	17:50:09.825	16 560		5.80
			10 966	5.80
			5 594	5.80
			50	5.80
			14 500	5.80
			1 000	5.80
			1 000	5.80
			10	5.80
31/03/2025	17:49:59.604	4 406		5.801
			300	5.801
			4 106	5.801
			4 406	5.801
31/03/2025	17:49:35.239	100		5.838
			100	5.838
			100	5.838
31/03/2025	17:48:11.516	50		5.838
			50	5.838
			50	5.838
31/03/2025	17:47:16.490	5 893		5.801
			5 093	5.801
			5 893	5.801
			300	5.801
			200	5.801
			300	5.801
31/03/2025	17:46:40.463	4 107		5.835
			4 107	5.835
			4 107	5.835
31/03/2025	17:46:24.454	500		5.838
			500	5.838
			500	5.838
31/03/2025	17:45:49.656	1 782		5.833
			1 782	5.833
			1 782	5.833
31/03/2025	17:45:07.876	4 109		5.833
			4 109	5.833
			4 109	5.833
31/03/2025	17:45:07.806	4 109		5.833
			4 109	5.833
			4 109	5.833
31/03/2025	17:45:06.966	3 500		5.839
			3 500	5.839
			3 500	5.839
31/03/2025	17:44:55.474	2 119		5.833
			2 119	5.833
			2 119	5.833
31/03/2025	17:44:55.162	4 108		5.833
			4 108	5.833
			4 108	5.833
31/03/2025	17:44:25.360	4 108		5.833
			4 108	5.833
			4 108	5.833
31/03/2025	17:43:09.457	10		5.848
			10	5.848
			10	5.848
31/03/2025	17:43:07.171	8		5.848
			8	5.848
			8	5.848
31/03/2025	17:42:54.613	1 130		5.848
			1 130	5.848
			1 130	5.848
31/03/2025	17:42:33.100	11 000		5.87
			11 000	5.87
			6 000	5.87
			5 000	5.87
31/03/2025	17:42:20.782	6 000		5.85
			5 000	5.85
			1 000	5.85
			6 000	5.85
31/03/2025	17:42:16.519	500		5.849
			500	5.849
			500	5.849
31/03/2025	17:42:10.519	5 000		5.849
			5 000	5.849
			5 000	5.849
31/03/2025	17:42:03.296	3 803		5.848
			3 803	5.848
			3 803	5.848
31/03/2025	17:41:59.415	4 575		5.848
			500	5.848
			4 075	5.848
			4 575	5.848
31/03/2025	17:39:51.476	202		5.848
			202	5.848
			202	5.848
31/03/2025	17:39:44.010	85		5.848
			85	5.848
			85	5.848
31/03/2025	17:39:24.980	5 858		5.847
			587	5.847
			5 858	5.847
			2 329	5.847
			750	5.847
			2 192	5.847
31/03/2025	17:39:16.748	4 308		5.841
			4 108	5.841
			500	5.841
			2 808	5.841
			1 000	5.841
			200	5.841
31/03/2025	17:38:48.409	1 000		5.832
			1 000	5.832
			1 000	5.832
31/03/2025	17:38:26.136	200		5.832
			200	5.832
			200	5.832
31/03/2025	17:37:38.580	100		5.816
			100	5.816
			100	5.816
31/03/2025	17:35:14.883	400		5.834
			400	5.834
			400	5.834
31/03/2025	17:29:31.575	200		5.834
			200	5.834
			200	5.834
31/03/2025	17:29:30.814	180		5.834
			180	5.834
			180	5.834
31/03/2025	17:29:26.389	315		5.83
			115	5.83
			200	5.83
			315	5.83
31/03/2025	17:29:10.803	4 082		5.823
			4 082	5.823
			4 082	5.823
31/03/2025	17:28:20.473	4 081		5.823
			4 081	5.823
			4 081	5.823
31/03/2025	17:28:14.505	1 100		5.816
			1 100	5.816
			1 100	5.816
31/03/2025	17:26:47.447	31		5.829
			31	5.829
			31	5.829
31/03/2025	17:26:43.748	887		5.829
			887	5.829
			887	5.829
31/03/2025	17:26:18.693	4 113		5.829
			4 113	5.829
			4 113	5.829
31/03/2025	17:25:48.787	3 000		5.83
			3 000	5.83
			1 715	5.83
			1 285	5.83
31/03/2025	17:25:40.342	4 078		5.84
			4 078	5.84
			130	5.84
			3 948	5.84
31/03/2025	17:25:39.751	10 767		5.84
			506	5.84
			10 767	5.84
			3 400	5.84
			283	5.84
			1 000	5.84
			4 078	5.84
			600	5.84
			600	5.84
			300	5.84
31/03/2025	17:24:25.065	3 000		5.828
			3 000	5.828
			3 000	5.828
31/03/2025	17:24:19.593	50		5.811
			50	5.811
			50	5.811
31/03/2025	17:23:31.095	10		5.828
			10	5.828
			10	5.828
31/03/2025	17:23:18.634	86		5.828
			86	5.828
			86	5.828
31/03/2025	17:22:52.323	450		5.811
			450	5.811
			450	5.811
31/03/2025	17:22:48.667	150		5.828
			150	5.828
			150	5.828
31/03/2025	17:22:09.394	450		5.811
			450	5.811
			450	5.811
31/03/2025	17:22:05.718	1 179		5.811
			1 179	5.811
			1 179	5.811
31/03/2025	17:21:35.228	2 000		5.811
			2 000	5.811
			2 000	5.811
31/03/2025	17:20:57.696	2		5.828
			2	5.828
			2	5.828
31/03/2025	17:20:23.978	575		5.81
			575	5.81
			575	5.81
31/03/2025	17:19:47.715	100		5.81
			100	5.81
			100	5.81
31/03/2025	17:19:12.510	100		5.81
			100	5.81
			100	5.81
31/03/2025	17:19:03.140	1 800		5.81
			1 800	5.81
			1 800	5.81
31/03/2025	17:18:46.862	3 141		5.829
			154	5.829
			2 237	5.829
			750	5.829
			3 141	5.829
31/03/2025	17:18:04.766	859		5.824
			859	5.824
			859	5.824
31/03/2025	17:16:46.544	500		5.81
			500	5.81
			500	5.81
31/03/2025	17:16:29.479	1 657		5.81
			1 657	5.81
			1 357	5.81
			300	5.81
31/03/2025	17:16:24.319	25		5.81
			25	5.81
			25	5.81
31/03/2025	17:14:17.866	4 116		5.81
			4 116	5.81
			4 116	5.81
31/03/2025	17:13:32.998	55		5.801
			55	5.801
			55	5.801
31/03/2025	17:13:25.641	28		5.801
			28	5.801
			28	5.801
31/03/2025	17:11:15.257	65		5.801
			65	5.801
			65	5.801
31/03/2025	17:10:50.862	1 000		5.801
			1 000	5.801
			1 000	5.801
31/03/2025	17:10:42.701	1		5.801
			1	5.801
			1	5.801
31/03/2025	17:10:27.418	35		5.828
			35	5.828
			35	5.828
31/03/2025	17:10:20.999	20		5.828
			20	5.828
			20	5.828
31/03/2025	17:09:46.389	500		5.828
			500	5.828
			500	5.828
31/03/2025	17:09:25.523	30		5.828
			30	5.828
			30	5.828
31/03/2025	17:08:36.940	650		5.801
			7	5.801
			643	5.801
			650	5.801
31/03/2025	17:06:54.947	1 000		5.828
			1 000	5.828
			1 000	5.828
31/03/2025	17:06:32.867	1 715		5.828
			1 715	5.828
			1 715	5.828
31/03/2025	17:06:11.625	200		5.828
			200	5.828
			200	5.828
31/03/2025	17:05:01.459	80		5.828
			80	5.828
			80	5.828
31/03/2025	17:04:01.967	50		5.828
			50	5.828
			50	5.828
31/03/2025	17:02:51.055	4 078		5.799
			4 078	5.799
			4 078	5.799
31/03/2025	17:02:36.143	4 078		5.799
			4 078	5.799
			4 078	5.799
31/03/2025	17:02:26.950	2 000		5.793
			2 000	5.793
			2 000	5.793
31/03/2025	17:02:05.667	428		5.828
			300	5.828
			128	5.828
			428	5.828
31/03/2025	17:01:19.737	50		5.829
			50	5.829
			50	5.829
31/03/2025	17:00:49.958	2 100		5.793
			2 100	5.793
			2 100	5.793
31/03/2025	17:00:49.890	850		5.793
			850	5.793
			850	5.793
31/03/2025	17:00:27.604	500		5.827
			500	5.827
			500	5.827
31/03/2025	16:59:26.969	10		5.789
			10	5.789
			10	5.789
31/03/2025	16:59:03.667	500		5.791
			500	5.791
			300	5.791
			200	5.791
31/03/2025	16:58:15.963	500		5.80
			500	5.80
			500	5.80
31/03/2025	16:58:13.161	4 114		5.804
			4 114	5.804
			4 114	5.804
31/03/2025	16:58:00.424	4 114		5.805
			4 114	5.805
			4 114	5.805
31/03/2025	16:57:52.690	886		5.805
			886	5.805
			886	5.805
31/03/2025	16:57:52.570	886		5.804
			886	5.804
			886	5.804
31/03/2025	16:57:22.757	1 183		5.804
			1 183	5.804
			1 183	5.804
31/03/2025	16:56:49.201	1 386		5.804
			1 386	5.804
			886	5.804
			500	5.804
31/03/2025	16:55:37.880	4 114		5.805
			4 114	5.805
			4 114	5.805
31/03/2025	16:55:22.272	2 187		5.805
			2 187	5.805
			887	5.805
			1 300	5.805
31/03/2025	16:54:22.662	4 113		5.805
			4 113	5.805
			4 113	5.805

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

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

Nvidia Corp.

Bid: 100.18 / Ask: 100.26
Volume: 765 525
-0.73%

Top 5 Turnover

Realtime Quotes
Last Update:
31/03/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice