Tradegate Exchange

Xiaomi Corp. Cl.B

1436

1057

6.331

Date	Time	Volume	Order Volume	Price
11/03/2025	19:22:12.708	4 210		6.331
			4 210	6.331
			4 210	6.331
11/03/2025	19:22:07.690	790		6.33
			790	6.33
			790	6.33
11/03/2025	19:22:07.626	790		6.331
			790	6.331
			790	6.331
11/03/2025	19:22:01.746	600		6.334
			600	6.334
			600	6.334
11/03/2025	19:21:59.911	790		6.331
			790	6.331
			790	6.331
11/03/2025	19:21:02.509	50		6.321
			50	6.321
			50	6.321
11/03/2025	19:21:01.313	700		6.334
			700	6.334
			700	6.334
11/03/2025	19:20:59.364	100		6.321
			100	6.321
			100	6.321
11/03/2025	19:20:02.451	300		6.334
			300	6.334
			300	6.334
11/03/2025	19:19:59.301	250		6.334
			250	6.334
			250	6.334
11/03/2025	19:19:12.036	17		6.311
			17	6.311
			17	6.311
11/03/2025	19:16:40.940	493		6.309
			493	6.309
			493	6.309
11/03/2025	19:16:15.130	200		6.31
			200	6.31
			200	6.31
11/03/2025	19:15:56.605	625		6.31
			525	6.31
			100	6.31
			625	6.31
11/03/2025	19:15:22.986	793		6.31
			793	6.31
			793	6.31
11/03/2025	19:14:45.632	100		6.339
			100	6.339
			100	6.339
11/03/2025	19:14:33.427	307		6.31
			307	6.31
			307	6.31
11/03/2025	19:14:05.457	793		6.31
			793	6.31
			793	6.31
11/03/2025	19:10:18.737	30		6.339
			30	6.339
			30	6.339
11/03/2025	19:09:07.444	12		6.339
			12	6.339
			12	6.339
11/03/2025	19:08:08.602	101		6.31
			101	6.31
			101	6.31
11/03/2025	19:07:37.865	250		6.335
			250	6.335
			250	6.335
11/03/2025	19:04:22.978	10		6.339
			10	6.339
			10	6.339
11/03/2025	18:59:09.612	3 414		6.31
			1 707	6.31
			3 414	6.31
			1 707	6.31
11/03/2025	18:59:05.187	3 414		6.309
			1 214	6.309
			2 200	6.309
			3 414	6.309
11/03/2025	18:58:16.284	1 707		6.31
			1 707	6.31
			1 707	6.31
11/03/2025	18:57:42.026	40		6.324
			40	6.324
			40	6.324
11/03/2025	18:57:24.196	370		6.31
			370	6.31
			370	6.31
11/03/2025	18:56:45.791	3		6.339
			3	6.339
			3	6.339
11/03/2025	18:56:32.691	600		6.31
			600	6.31
			500	6.31
			100	6.31
11/03/2025	18:56:32.575	793		6.309
			793	6.309
			793	6.309
11/03/2025	18:53:13.101	450		6.309
			450	6.309
			450	6.309
11/03/2025	18:53:06.720	100		6.286
			50	6.286
			50	6.286
			100	6.286
11/03/2025	18:52:28.678	65		6.309
			65	6.309
			65	6.309
11/03/2025	18:49:30.371	5		6.286
			5	6.286
			5	6.286
11/03/2025	18:49:05.376	800		6.309
			500	6.309
			800	6.309
			300	6.309
11/03/2025	18:48:59.969	500		6.286
			500	6.286
			500	6.286
11/03/2025	18:45:39.548	300		6.309
			300	6.309
			300	6.309
11/03/2025	18:45:16.208	150		6.309
			150	6.309
			150	6.309
11/03/2025	18:44:39.462	2		6.309
			2	6.309
			2	6.309
11/03/2025	18:43:00.295	120		6.286
			120	6.286
			120	6.286
11/03/2025	18:39:46.528	20 476		6.30
			20 000	6.30
			20 476	6.30
			476	6.30
11/03/2025	18:39:40.952	3 836		6.301
			3 836	6.301
			3 836	6.301
11/03/2025	18:37:43.786	700		6.301
			700	6.301
			700	6.301
11/03/2025	18:37:39.112	3 837		6.301
			3 837	6.301
			3 837	6.301
11/03/2025	18:37:24.053	3 837		6.301
			3 837	6.301
			3 837	6.301
11/03/2025	18:37:00.233	3 837		6.301
			3 837	6.301
			3 837	6.301
11/03/2025	18:32:07.954	1 400		6.288
			1 400	6.288
			1 400	6.288
11/03/2025	18:32:02.198	500		6.289
			500	6.289
			500	6.289
11/03/2025	18:32:02.101	1 400		6.289
			1 400	6.289
			1 400	6.289
11/03/2025	18:31:56.538	500		6.323
			11	6.323
			489	6.323
			500	6.323
11/03/2025	18:31:47.266	100		6.289
			100	6.289
			100	6.289
11/03/2025	18:31:44.038	1 400		6.289
			1 400	6.289
			1 400	6.289
11/03/2025	18:31:29.014	800		6.29
			500	6.29
			800	6.29
			300	6.29
11/03/2025	18:31:20.682	1 100		6.291
			800	6.291
			1 100	6.291
			300	6.291
11/03/2025	18:30:37.037	261		6.291
			261	6.291
			261	6.291
11/03/2025	18:30:26.758	216		6.292
			16	6.292
			200	6.292
			216	6.292
11/03/2025	18:27:27.205	333		6.326
			333	6.326
			333	6.326
11/03/2025	18:25:20.595	60		6.326
			60	6.326
			60	6.326
11/03/2025	18:24:41.862	500		6.326
			500	6.326
			500	6.326
11/03/2025	18:24:32.607	10		6.326
			10	6.326
			10	6.326
11/03/2025	18:23:22.735	50		6.291
			50	6.291
			50	6.291
11/03/2025	18:22:17.739	500		6.326
			300	6.326
			200	6.326
			500	6.326
11/03/2025	18:21:08.004	500		6.289
			500	6.289
			500	6.289
11/03/2025	18:20:41.486	100		6.288
			100	6.288
			100	6.288
11/03/2025	18:20:00.037	48		6.288
			48	6.288
			48	6.288
11/03/2025	18:19:56.064	796		6.288
			796	6.288
			796	6.288
11/03/2025	18:19:45.151	15		6.326
			15	6.326
			15	6.326
11/03/2025	18:18:39.484	200		6.288
			200	6.288
			200	6.288
11/03/2025	18:17:13.353	60		6.326
			60	6.326
			60	6.326
11/03/2025	18:16:50.534	630		6.288
			630	6.288
			630	6.288
11/03/2025	18:16:50.402	267		6.288
			267	6.288
			63	6.288
			204	6.288
11/03/2025	18:15:25.747	796		6.288
			796	6.288
			796	6.288
11/03/2025	18:14:35.462	20		6.326
			20	6.326
			20	6.326
11/03/2025	18:13:59.996	395		6.326
			250	6.326
			145	6.326
			395	6.326
11/03/2025	18:13:33.154	250		6.288
			250	6.288
			250	6.288
11/03/2025	18:12:25.246	150		6.288
			150	6.288
			150	6.288
11/03/2025	18:12:13.014	200		6.292
			200	6.292
			200	6.292
11/03/2025	18:10:32.901	150		6.288
			150	6.288
			150	6.288
11/03/2025	18:06:36.532	20 000		6.289
			20 000	6.289
			20 000	6.289
11/03/2025	18:06:31.480	3 834		6.29
			3 834	6.29
			3 834	6.29
11/03/2025	18:06:25.000	100		6.29
			100	6.29
			100	6.29
11/03/2025	18:06:24.922	40		6.29
			40	6.29
			40	6.29
11/03/2025	18:05:25.758	1 158		6.319
			200	6.319
			1 158	6.319
			958	6.319
11/03/2025	18:05:08.039	200		6.32
			200	6.32
			200	6.32
11/03/2025	18:04:19.808	1		6.324
			1	6.324
			1	6.324
11/03/2025	18:04:14.820	250		6.32
			250	6.32
			250	6.32
11/03/2025	18:04:14.754	1 042		6.319
			792	6.319
			250	6.319
			1 042	6.319
11/03/2025	18:03:50.754	1 200		6.29
			1 200	6.29
			1 200	6.29
11/03/2025	18:03:44.380	400		6.324
			400	6.324
			400	6.324
11/03/2025	18:03:40.279	500		6.295
			500	6.295
			500	6.295
11/03/2025	18:03:32.165	795		6.296
			795	6.296
			795	6.296
11/03/2025	18:03:18.543	340		6.29
			340	6.29
			340	6.29
11/03/2025	18:03:14.801	250		6.29
			200	6.29
			50	6.29
			250	6.29
11/03/2025	18:03:13.374	1 170		6.30
			1 000	6.30
			150	6.30
			1 170	6.30
			20	6.30
11/03/2025	18:03:05.430	1 170		6.301
			1 170	6.301
			1 170	6.301
11/03/2025	18:02:57.089	1 170		6.301
			1 170	6.301
			1 170	6.301
11/03/2025	18:01:44.885	129		6.333
			129	6.333
			129	6.333
11/03/2025	18:01:19.947	1 000		6.31
			1 000	6.31
			1 000	6.31
11/03/2025	18:01:15.958	1 000		6.311
			1 000	6.311
			1 000	6.311
11/03/2025	18:01:13.683	1 000		6.311
			1 000	6.311
			1 000	6.311
11/03/2025	17:59:47.321	340		6.315
			340	6.315
			340	6.315
11/03/2025	17:59:44.305	500		6.315
			500	6.315
			500	6.315
11/03/2025	17:59:37.765	50		6.316
			50	6.316
			50	6.316
11/03/2025	17:59:10.175	792		6.316
			792	6.316
			792	6.316
11/03/2025	17:58:34.558	400		6.325
			400	6.325
			400	6.325
11/03/2025	17:58:15.586	792		6.316
			792	6.316
			792	6.316
11/03/2025	17:58:07.437	600		6.325
			600	6.325
			600	6.325
11/03/2025	17:57:56.523	792		6.316
			792	6.316
			792	6.316
11/03/2025	17:56:19.726	50		6.316
			50	6.316
			50	6.316
11/03/2025	17:55:47.557	30		6.333
			30	6.333
			30	6.333
11/03/2025	17:55:09.766	400		6.333
			400	6.333
			400	6.333
11/03/2025	17:54:25.352	17		6.325
			17	6.325
			17	6.325
11/03/2025	17:54:23.088	8		6.316
			8	6.316
			8	6.316
11/03/2025	17:54:22.983	792		6.316
			792	6.316
			792	6.316
11/03/2025	17:54:16.704	1 198		6.325
			1 198	6.325
			1 198	6.325
11/03/2025	17:54:01.966	3 802		6.325
			3 802	6.325
			3 802	6.325
11/03/2025	17:52:06.038	100		6.325
			100	6.325
			100	6.325
11/03/2025	17:51:01.851	1 000		6.32
			1 000	6.32
			1 000	6.32
11/03/2025	17:50:56.993	1 000		6.321
			1 000	6.321
			1 000	6.321
11/03/2025	17:50:28.176	1 000		6.321
			1 000	6.321
			1 000	6.321
11/03/2025	17:48:34.654	500		6.321
			500	6.321
			500	6.321
11/03/2025	17:47:55.236	5		6.325
			5	6.325
			5	6.325
11/03/2025	17:46:19.157	400		6.321
			400	6.321
			400	6.321
11/03/2025	17:45:02.531	12		6.325
			12	6.325
			12	6.325
11/03/2025	17:43:08.491	575		6.321
			575	6.321
			575	6.321
11/03/2025	17:42:24.144	100		6.321
			100	6.321
			100	6.321
11/03/2025	17:42:18.211	180		6.321
			180	6.321
			180	6.321
11/03/2025	17:41:26.222	1 500		6.325
			1 500	6.325
			1 500	6.325
11/03/2025	17:41:26.136	1 500		6.326
			1 500	6.326
			1 500	6.326
11/03/2025	17:41:22.254	100		6.335
			100	6.335
			100	6.335
11/03/2025	17:40:43.051	200		6.326
			200	6.326
			200	6.326
11/03/2025	17:40:40.973	20 000		6.346
			201	6.346
			19 799	6.346
			20 000	6.346
11/03/2025	17:40:27.651	3 799		6.345
			3 799	6.345
			3 799	6.345
11/03/2025	17:40:12.524	600		6.345
			600	6.345
			600	6.345
11/03/2025	17:39:34.456	145		6.345
			145	6.345
			145	6.345
11/03/2025	17:38:23.385	400		6.345
			400	6.345
			400	6.345
11/03/2025	17:37:37.583	102		6.326
			102	6.326
			102	6.326
11/03/2025	17:37:00.385	16		6.345
			16	6.345
			16	6.345
11/03/2025	17:36:23.738	200		6.326
			200	6.326
			200	6.326
11/03/2025	17:34:48.414	1 500		6.326
			1 500	6.326
			1 500	6.326
11/03/2025	17:34:30.632	800		6.345
			800	6.345
			800	6.345
11/03/2025	17:33:57.657	100		6.345
			100	6.345
			100	6.345
11/03/2025	17:31:04.989	60		6.345
			60	6.345
			60	6.345
11/03/2025	17:30:26.835	20		6.345
			20	6.345
			20	6.345
11/03/2025	17:28:13.857	290		6.345
			290	6.345
			290	6.345
11/03/2025	17:27:35.458	2 880		6.345
			200	6.345
			2 680	6.345
			2 880	6.345
11/03/2025	17:24:08.546	785		6.33
			785	6.33
			175	6.33
			610	6.33
11/03/2025	17:24:03.252	790		6.331
			790	6.331
			790	6.331
11/03/2025	17:23:22.545	630		6.345
			630	6.345
			630	6.345
11/03/2025	17:23:13.152	650		6.331
			650	6.331
			650	6.331
11/03/2025	17:20:29.480	150		6.345
			150	6.345
			150	6.345
11/03/2025	17:20:15.552	1 576		6.345
			1 576	6.345
			1 576	6.345
11/03/2025	17:19:00.371	50		6.345
			50	6.345
			50	6.345
11/03/2025	17:18:49.591	105		6.345
			105	6.345
			105	6.345
11/03/2025	17:18:19.332	50		6.345
			50	6.345
			50	6.345
11/03/2025	17:17:13.406	11		6.345
			11	6.345
			11	6.345
11/03/2025	17:14:39.639	84		6.353
			84	6.353
			84	6.353
11/03/2025	17:13:01.070	8		6.353
			8	6.353
			8	6.353
11/03/2025	17:12:28.822	787		6.35
			287	6.35
			787	6.35
			500	6.35
11/03/2025	17:11:56.846	788		6.349
			788	6.349
			788	6.349
11/03/2025	17:11:06.069	100		6.349
			100	6.349
			100	6.349
11/03/2025	17:08:50.841	1 000		6.353
			400	6.353
			1 000	6.353
			600	6.353
11/03/2025	17:07:24.143	40		6.353
			40	6.353
			40	6.353
11/03/2025	17:07:20.172	350		6.316
			350	6.316
			350	6.316
11/03/2025	17:07:00.245	65		6.353
			65	6.353
			65	6.353
11/03/2025	17:06:30.218	547		6.316
			400	6.316
			147	6.316
			547	6.316
11/03/2025	17:05:20.577	750		6.316
			750	6.316
			750	6.316
11/03/2025	17:03:41.860	500		6.353
			500	6.353
			500	6.353
11/03/2025	17:03:28.792	300		6.33
			300	6.33
			300	6.33
11/03/2025	17:03:23.572	4 212		6.353
			4 212	6.353
			200	6.353
			500	6.353
			3 512	6.353
11/03/2025	17:03:23.537	788		6.348
			788	6.348
			788	6.348
11/03/2025	17:02:28.324	163		6.316
			163	6.316
			163	6.316
11/03/2025	17:01:24.591	292		6.348
			292	6.348
			292	6.348
11/03/2025	17:01:08.360	1 600		6.311
			1 241	6.311
			359	6.311
			1 600	6.311
11/03/2025	17:00:16.157	2 000		6.34
			2 000	6.34
			2 000	6.34
11/03/2025	16:59:17.193	2 800		6.339
			2 400	6.339
			400	6.339
			2 800	6.339
11/03/2025	16:58:28.999	500		6.311
			500	6.311
			500	6.311
11/03/2025	16:58:26.648	790		6.33
			490	6.33
			790	6.33
			300	6.33
11/03/2025	16:57:43.090	50		6.311
			50	6.311
			50	6.311
11/03/2025	16:56:28.296	1 500		6.311
			1 500	6.311
			1 500	6.311
11/03/2025	16:53:14.390	500		6.311
			500	6.311
			500	6.311
11/03/2025	16:51:47.287	200		6.333
			200	6.333
			200	6.333
11/03/2025	16:50:41.270	1 000		6.308
			1 000	6.308
			1 000	6.308
11/03/2025	16:49:48.855	4		6.308
			4	6.308
			4	6.308
11/03/2025	16:49:43.802	150		6.308
			150	6.308
			150	6.308
11/03/2025	16:48:41.554	520		6.308
			400	6.308
			120	6.308
			520	6.308
11/03/2025	16:48:17.326	1 000		6.31
			1 000	6.31
			550	6.31
			300	6.31
			150	6.31
11/03/2025	16:48:07.800	519		6.348
			519	6.348
			519	6.348
11/03/2025	16:41:12.074	47		6.348
			47	6.348
			47	6.348
11/03/2025	16:41:11.820	500		6.348
			100	6.348
			400	6.348
			500	6.348
11/03/2025	16:38:44.037	230		6.304
			230	6.304
			230	6.304
11/03/2025	16:38:10.282	7		6.348
			7	6.348
			7	6.348
11/03/2025	16:37:17.116	650		6.31
			650	6.31
			650	6.31
11/03/2025	16:36:54.881	5 000		6.349
			5 000	6.349
			2 788	6.349
			2 212	6.349
11/03/2025	16:36:47.671	3 788		6.348
			3 788	6.348
			3 788	6.348
11/03/2025	16:35:34.158	350		6.31
			350	6.31
			350	6.31
11/03/2025	16:34:57.018	23		6.353
			23	6.353
			23	6.353
11/03/2025	16:34:28.163	12 000		6.321
			12 000	6.321
			12 000	6.321
11/03/2025	16:34:16.985	1 000		6.32
			1 000	6.32
			1 000	6.32
11/03/2025	16:33:33.594	1 000		6.32
			1 000	6.32
			1 000	6.32
11/03/2025	16:31:28.402	363		6.32
			363	6.32
			363	6.32
11/03/2025	16:30:28.004	50		6.32
			50	6.32
			50	6.32
11/03/2025	16:30:12.223	318		6.32
			318	6.32
			318	6.32
11/03/2025	16:30:11.875	3 791		6.32
			3 791	6.32
			3 791	6.32
11/03/2025	16:30:04.558	3 791		6.32
			3 791	6.32
			3 791	6.32
11/03/2025	16:29:24.388	1 500		6.32
			1 500	6.32
			1 500	6.32
11/03/2025	16:28:53.154	400		6.32
			400	6.32
			400	6.32
11/03/2025	16:28:50.782	1 380		6.32
			1 380	6.32
			1 380	6.32
11/03/2025	16:27:20.822	3 788		6.32
			3 788	6.32
			3 788	6.32
11/03/2025	16:27:08.939	1 000		6.32
			1 000	6.32
			1 000	6.32
11/03/2025	16:27:08.903	1 000		6.321
			1 000	6.321
			1 000	6.321
11/03/2025	16:26:35.452	5 184		6.331
			5 184	6.331
			5 184	6.331
11/03/2025	16:26:29.778	153		6.33
			153	6.33
			153	6.33
11/03/2025	16:26:29.037	300		6.33
			300	6.33
			300	6.33
11/03/2025	16:26:04.690	10		6.321
			10	6.321
			10	6.321
11/03/2025	16:25:37.840	120		6.33
			120	6.33
			120	6.33
11/03/2025	16:25:24.157	500		6.33
			500	6.33
			500	6.33
11/03/2025	16:24:30.507	1 000		6.321
			1 000	6.321
			1 000	6.321
11/03/2025	16:23:07.067	500		6.33
			500	6.33
			291	6.33
			209	6.33
11/03/2025	16:23:01.520	791		6.329
			791	6.329
			791	6.329
11/03/2025	16:22:03.436	52		6.329
			52	6.329
			52	6.329
11/03/2025	16:21:52.967	230		6.31
			230	6.31
			230	6.31
11/03/2025	16:21:21.705	158		6.329
			158	6.329
			158	6.329
11/03/2025	16:19:59.842	20		6.321
			20	6.321
			20	6.321
11/03/2025	16:19:51.849	400		6.31
			400	6.31
			400	6.31
11/03/2025	16:19:29.182	500		6.315
			500	6.315
			500	6.315
11/03/2025	16:19:23.228	792		6.314
			792	6.314
			792	6.314
11/03/2025	16:18:41.845	200		6.31
			200	6.31
			200	6.31
11/03/2025	16:18:26.963	650		6.314
			650	6.314
			650	6.314
11/03/2025	16:16:52.856	100		6.312
			100	6.312
			100	6.312
11/03/2025	16:16:05.884	1 500		6.312
			1 500	6.312
			1 500	6.312
11/03/2025	16:15:57.761	1 500		6.311
			1 500	6.311
			1 500	6.311
11/03/2025	16:15:33.306	2 000		6.31
			2 000	6.31
			2 000	6.31
11/03/2025	16:15:17.161	2 000		6.309
			2 000	6.309
			2 000	6.309
11/03/2025	16:15:01.596	500		6.30
			500	6.30
			500	6.30
11/03/2025	16:14:42.119	794		6.299
			794	6.299
			794	6.299
11/03/2025	16:14:26.138	2 000		6.309
			2 000	6.309
			2 000	6.309
11/03/2025	16:13:30.425	500		6.295
			500	6.295
			500	6.295
11/03/2025	16:12:52.140	13 080		6.296
			13 080	6.296
			13 080	6.296
11/03/2025	16:12:47.455	2 639		6.295
			2 639	6.295
			2 639	6.295
11/03/2025	16:12:46.478	3 787		6.295
			1	6.295
			3 787	6.295
			3 786	6.295
11/03/2025	16:12:45.272	3 787		6.295
			3 787	6.295
			3 787	6.295
11/03/2025	16:12:34.207	3 786		6.295
			1 213	6.295
			2 573	6.295
			3 786	6.295
11/03/2025	16:12:30.099	5 000		6.296
			5 000	6.296
			5 000	6.296
11/03/2025	16:12:20.140	3 787		6.295
			3 787	6.295
			3 787	6.295
11/03/2025	16:12:18.026	5 000		6.295
			5 000	6.295
			5 000	6.295
11/03/2025	16:12:09.357	8 100		6.296
			8 100	6.296
			8 100	6.296
11/03/2025	16:12:04.296	900		6.295
			300	6.295
			600	6.295
			900	6.295
11/03/2025	16:11:23.013	3 820		6.296
			3 820	6.296
			3 820	6.296
11/03/2025	16:11:21.764	1		6.296
			1	6.296
			1	6.296
11/03/2025	16:11:07.519	1 000		6.295
			1 000	6.295
			1 000	6.295
11/03/2025	16:10:31.094	750		6.295
			750	6.295
			750	6.295
11/03/2025	16:08:32.309	5 000		6.30
			5 000	6.30
			5 000	6.30
11/03/2025	16:08:21.582	3 824		6.301
			3 824	6.301
			3 824	6.301
11/03/2025	16:08:13.607	5 000		6.30
			1 206	6.30
			3 794	6.30
			5 000	6.30
11/03/2025	16:08:08.866	3 794		6.299
			3 794	6.299
			3 794	6.299
11/03/2025	16:08:05.946	5 000		6.30
			3 793	6.30
			5 000	6.30
			1 207	6.30
11/03/2025	16:07:59.818	3 793		6.299
			3 793	6.299
			3 793	6.299
11/03/2025	16:06:50.955	580		6.30
			580	6.30
			580	6.30
11/03/2025	16:06:47.109	794		6.299
			794	6.299
			794	6.299
11/03/2025	16:06:45.746	794		6.299
			794	6.299
			794	6.299
11/03/2025	16:06:44.383	794		6.299
			794	6.299
			794	6.299
11/03/2025	16:04:10.644	112		6.286
			112	6.286
			112	6.286
11/03/2025	16:04:09.849	796		6.286
			796	6.286
			796	6.286
11/03/2025	16:04:02.426	796		6.286
			796	6.286
			796	6.286
11/03/2025	16:04:02.357	796		6.286
			796	6.286
			796	6.286
11/03/2025	16:03:39.826	980		6.299
			580	6.299
			980	6.299
			400	6.299
11/03/2025	16:02:31.262	165		6.286
			165	6.286
			165	6.286
11/03/2025	16:02:31.180	1 300		6.286
			400	6.286
			900	6.286
			1 300	6.286
11/03/2025	16:02:04.119	500		6.304
			500	6.304
			500	6.304
11/03/2025	16:00:34.289	750		6.289
			300	6.289
			450	6.289
			750	6.289
11/03/2025	15:57:31.688	2		6.309
			2	6.309
			2	6.309
11/03/2025	15:56:50.018	200		6.309
			200	6.309
			200	6.309
11/03/2025	15:56:37.666	794		6.304
			794	6.304
			794	6.304
11/03/2025	15:56:22.724	200		6.305
			200	6.305
			200	6.305
11/03/2025	15:56:15.804	546		6.305
			546	6.305
			546	6.305
11/03/2025	15:55:40.360	500		6.304
			500	6.304
			500	6.304
11/03/2025	15:55:38.340	794		6.304
			794	6.304
			794	6.304
11/03/2025	15:55:29.841	190		6.287
			190	6.287
			190	6.287
11/03/2025	15:55:29.748	835		6.287
			50	6.287
			835	6.287
			785	6.287
11/03/2025	15:55:28.751	2 855		6.30
			25	6.30
			150	6.30
			100	6.30
			200	6.30
			73	6.30
			2 855	6.30
			1 587	6.30
			50	6.30
			600	6.30
			70	6.30
11/03/2025	15:55:22.956	794		6.304
			794	6.304
			794	6.304
11/03/2025	15:55:22.830	2 855		6.301
			2 855	6.301
			2 855	6.301
11/03/2025	15:55:04.878	500		6.305
			500	6.305
			500	6.305
11/03/2025	15:54:54.358	954		6.307
			161	6.307
			793	6.307
			954	6.307
11/03/2025	15:50:12.963	100		6.307
			100	6.307
			100	6.307
11/03/2025	15:50:03.720	15		6.322
			15	6.322
			15	6.322
11/03/2025	15:49:46.303	20		6.322
			20	6.322
			20	6.322
11/03/2025	15:48:10.712	1 300		6.313
			1 300	6.313
			1 300	6.313
11/03/2025	15:44:52.867	200		6.315
			200	6.315
			200	6.315
11/03/2025	15:43:19.875	63		6.307
			63	6.307
			63	6.307
11/03/2025	15:42:43.110	150		6.329
			150	6.329
			150	6.329
11/03/2025	15:42:28.260	100		6.309
			100	6.309
			100	6.309
11/03/2025	15:42:18.651	793		6.307
			793	6.307
			793	6.307
11/03/2025	15:42:13.335	6 507		6.31
			6 507	6.31
			6 507	6.31
11/03/2025	15:42:06.405	3 823		6.311
			3 823	6.311
			3 823	6.311
11/03/2025	15:41:42.726	500		6.311
			500	6.311
			500	6.311
11/03/2025	15:41:19.489	793		6.312
			793	6.312
			793	6.312
11/03/2025	15:40:55.112	793		6.312
			793	6.312
			793	6.312
11/03/2025	15:40:02.097	414		6.312
			414	6.312
			414	6.312
11/03/2025	15:40:01.987	793		6.312
			793	6.312
			793	6.312
11/03/2025	15:40:01.910	793		6.312
			793	6.312
			793	6.312
11/03/2025	15:39:08.303	1 500		6.33
			200	6.33
			1 500	6.33
			1 300	6.33
11/03/2025	15:39:08.220	35		6.33
			35	6.33
			35	6.33
11/03/2025	15:36:31.683	2		6.312
			2	6.312
			2	6.312
11/03/2025	15:36:13.166	500		6.33
			500	6.33
			500	6.33
11/03/2025	15:35:42.517	150		6.33
			150	6.33
			150	6.33
11/03/2025	15:34:00.951	4 200		6.33
			3 815	6.33
			385	6.33
			4 200	6.33
11/03/2025	15:32:54.850	1 000		6.33
			1 000	6.33
			1 000	6.33
11/03/2025	15:32:37.033	5 000		6.32
			5 000	6.32
			5 000	6.32
11/03/2025	15:32:32.122	3 815		6.321
			3 815	6.321
			3 815	6.321
11/03/2025	15:30:35.613	7		6.33
			7	6.33
			7	6.33
11/03/2025	15:29:13.220	3 814		6.321
			3 814	6.321
			3 814	6.321
11/03/2025	15:27:40.117	650		6.321
			650	6.321
			650	6.321

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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Nvidia Corp.

Bid: 100.98 / Ask: 101.04
Volume: 815 631
+2.31%

Top 5 Turnover

Realtime Quotes
Last Update:
11/03/2025 @ 19:23:03

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice