Tradegate Exchange

Xiaomi Corp. Cl.B

1303

945

6.325

Date	Time	Volume	Order Volume	Price
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
11/03/2025	15:27:31.215	1 256		6.321
			1 256	6.321
			1 256	6.321
11/03/2025	15:27:04.031	170		6.321
			170	6.321
			170	6.321
11/03/2025	15:26:13.649	814		6.33
			814	6.33
			814	6.33
11/03/2025	15:25:51.141	4 186		6.33
			3 786	6.33
			400	6.33
			4 186	6.33
11/03/2025	15:24:55.534	150		6.33
			150	6.33
			150	6.33
11/03/2025	15:24:49.904	160		6.33
			160	6.33
			160	6.33
11/03/2025	15:24:45.370	100		6.33
			100	6.33
			100	6.33
11/03/2025	15:23:58.829	30		6.33
			30	6.33
			30	6.33
11/03/2025	15:23:51.575	200		6.328
			200	6.328
			200	6.328
11/03/2025	15:22:40.859	900		6.33
			900	6.33
			900	6.33
11/03/2025	15:22:32.779	900		6.33
			400	6.33
			900	6.33
			500	6.33
11/03/2025	15:22:12.710	3 816		6.331
			3 816	6.331
			3 816	6.331
11/03/2025	15:20:56.239	600		6.331
			600	6.331
			600	6.331
11/03/2025	15:20:54.280	30		6.353
			30	6.353
			30	6.353
11/03/2025	15:20:19.453	500		6.353
			500	6.353
			500	6.353
11/03/2025	15:20:15.307	1 000		6.33
			150	6.33
			850	6.33
			1 000	6.33
11/03/2025	15:19:13.108	1 050		6.35
			250	6.35
			1 050	6.35
			800	6.35
11/03/2025	15:17:11.177	800		6.351
			800	6.351
			800	6.351
11/03/2025	15:16:39.167	5 800		6.351
			5 800	6.351
			5 800	6.351
11/03/2025	15:16:19.890	3 816		6.352
			3 516	6.352
			3 816	6.352
			300	6.352
11/03/2025	15:15:06.461	3 816		6.352
			3 816	6.352
			3 816	6.352
11/03/2025	15:15:05.233	273		6.352
			273	6.352
			273	6.352
11/03/2025	15:14:41.380	84		6.367
			84	6.367
			84	6.367
11/03/2025	15:13:52.508	3 812		6.352
			100	6.352
			3 712	6.352
			3 812	6.352
11/03/2025	15:13:46.703	20		6.367
			20	6.367
			20	6.367
11/03/2025	15:13:34.534	3 217		6.367
			3 217	6.367
			3 217	6.367
11/03/2025	15:12:58.903	3 783		6.367
			3 783	6.367
			3 783	6.367
11/03/2025	15:12:37.048	800		6.367
			800	6.367
			800	6.367
11/03/2025	15:12:34.756	1 000		6.367
			1 000	6.367
			1 000	6.367
11/03/2025	15:12:13.102	1 574		6.367
			1 574	6.367
			1 574	6.367
11/03/2025	15:11:21.588	75		6.351
			75	6.351
			75	6.351
11/03/2025	15:09:21.999	3 812		6.351
			3 812	6.351
			3 812	6.351
11/03/2025	15:09:05.744	200		6.351
			200	6.351
			200	6.351
11/03/2025	15:08:33.706	700		6.351
			700	6.351
			700	6.351
11/03/2025	15:08:12.304	28		6.367
			28	6.367
			28	6.367
11/03/2025	15:06:47.005	3 816		6.351
			160	6.351
			1 800	6.351
			1 856	6.351
			3 816	6.351
11/03/2025	15:05:45.506	3 815		6.351
			3 815	6.351
			3 815	6.351
11/03/2025	15:05:11.047	3 815		6.351
			3 815	6.351
			3 815	6.351
11/03/2025	15:05:08.924	700		6.359
			700	6.359
			700	6.359
11/03/2025	15:04:56.926	5 000		6.36
			5 000	6.36
			5 000	6.36
11/03/2025	15:04:12.790	2 887		6.361
			2 887	6.361
			2 887	6.361
11/03/2025	15:03:24.920	300		6.351
			300	6.351
			300	6.351
11/03/2025	15:03:20.402	3 000		6.351
			3 000	6.351
			400	6.351
			2 600	6.351
11/03/2025	15:03:15.628	5		6.38
			5	6.38
			5	6.38
11/03/2025	15:02:11.884	400		6.391
			400	6.391
			400	6.391
11/03/2025	15:01:35.511	100		6.399
			100	6.399
			100	6.399
11/03/2025	14:59:33.334	185		6.353
			185	6.353
			185	6.353
11/03/2025	14:58:46.879	3 000		6.391
			3 000	6.391
			3 000	6.391
11/03/2025	14:58:08.317	9 000		6.385
			1 216	6.385
			7 784	6.385
			9 000	6.385
11/03/2025	14:58:02.758	3 784		6.384
			3 784	6.384
			3 784	6.384
11/03/2025	14:57:31.323	2 867		6.392
			2 867	6.392
			2 867	6.392
11/03/2025	14:57:31.300	9 000		6.384
			9 000	6.384
			9 000	6.384
11/03/2025	14:55:59.631	3 783		6.399
			3 783	6.399
			3 783	6.399
11/03/2025	14:53:42.389	700		6.377
			700	6.377
			700	6.377
11/03/2025	14:53:17.247	50		6.399
			50	6.399
			50	6.399
11/03/2025	14:53:16.887	250		6.377
			250	6.377
			250	6.377
11/03/2025	14:53:14.632	4 000		6.399
			2 736	6.399
			1 219	6.399
			4 000	6.399
			45	6.399
11/03/2025	14:51:49.028	3 781		6.398
			3 781	6.398
			3 781	6.398
11/03/2025	14:50:37.791	2 887		6.398
			2 887	6.398
			2 887	6.398
11/03/2025	14:50:32.668	98		6.398
			98	6.398
			98	6.398
11/03/2025	14:50:23.460	1 500		6.377
			1 500	6.377
			1 500	6.377
11/03/2025	14:47:42.188	800		6.398
			800	6.398
			800	6.398
11/03/2025	14:46:54.686	312		6.398
			312	6.398
			312	6.398
11/03/2025	14:46:53.164	100		6.377
			100	6.377
			100	6.377
11/03/2025	14:46:10.059	3 200		6.377
			3 200	6.377
			3 200	6.377
11/03/2025	14:46:04.912	165		6.398
			165	6.398
			165	6.398
11/03/2025	14:44:33.274	600		6.361
			600	6.361
			500	6.361
			100	6.361
11/03/2025	14:44:23.152	380		6.397
			380	6.397
			380	6.397
11/03/2025	14:43:54.153	3 782		6.396
			3 782	6.396
			3 782	6.396
11/03/2025	14:43:48.395	750		6.397
			750	6.397
			750	6.397
11/03/2025	14:43:43.850	1 000		6.394
			150	6.394
			250	6.394
			9	6.394
			750	6.394
			841	6.394
11/03/2025	14:43:11.706	783		6.393
			783	6.393
			783	6.393
11/03/2025	14:42:42.146	3 783		6.39
			3 783	6.39
			3 783	6.39
11/03/2025	14:41:51.029	500		6.388
			500	6.388
			100	6.388
			400	6.388
11/03/2025	14:41:41.597	100		6.39
			100	6.39
			100	6.39
11/03/2025	14:40:23.993	160		6.361
			160	6.361
			160	6.361
11/03/2025	14:40:00.689	28		6.393
			28	6.393
			28	6.393
11/03/2025	14:38:47.618	10 000		6.381
			10 000	6.381
			3 812	6.381
			3 812	6.381
			2 376	6.381
11/03/2025	14:38:37.531	2 000		6.361
			2 000	6.361
			1 600	6.361
			400	6.361
11/03/2025	14:37:32.522	1 000		6.381
			1 000	6.381
			1 000	6.381
11/03/2025	14:37:12.843	470		6.381
			135	6.381
			335	6.381
			470	6.381
11/03/2025	14:36:16.949	7 000		6.37
			7 000	6.37
			7 000	6.37
11/03/2025	14:35:47.571	3 812		6.371
			3 812	6.371
			3 812	6.371
11/03/2025	14:34:19.832	200		6.361
			200	6.361
			200	6.361
11/03/2025	14:34:08.936	477		6.361
			477	6.361
			477	6.361
11/03/2025	14:33:02.467	2 500		6.39
			2 500	6.39
			2 500	6.39
11/03/2025	14:32:58.769	6 429		6.37
			6 429	6.37
			6 379	6.37
			50	6.37
11/03/2025	14:32:58.744	9 215		6.371
			9 215	6.371
			9 215	6.371
11/03/2025	14:32:46.469	3 806		6.372
			3 806	6.372
			3 806	6.372
11/03/2025	14:32:21.663	700		6.372
			700	6.372
			700	6.372
11/03/2025	14:31:05.184	50		6.372
			50	6.372
			50	6.372
11/03/2025	14:30:21.196	2 150		6.372
			2 150	6.372
			2 150	6.372
11/03/2025	14:28:28.190	180		6.372
			180	6.372
			180	6.372
11/03/2025	14:28:07.406	3 805		6.372
			3 805	6.372
			3 805	6.372
11/03/2025	14:27:56.212	100		6.393
			100	6.393
			100	6.393
11/03/2025	14:24:50.750	10 000		6.38
			10 000	6.38
			10 000	6.38
11/03/2025	14:24:44.592	3 805		6.381
			3 805	6.381
			3 805	6.381
11/03/2025	14:24:43.198	3 805		6.381
			3 805	6.381
			3 805	6.381
11/03/2025	14:24:31.659	3 805		6.381
			3 805	6.381
			3 805	6.381
11/03/2025	14:24:00.647	3 500		6.381
			3 500	6.381
			3 500	6.381
11/03/2025	14:23:49.065	10 000		6.39
			10 000	6.39
			10 000	6.39
11/03/2025	14:23:34.798	3 803		6.391
			3 803	6.391
			3 803	6.391
11/03/2025	14:22:02.247	3 803		6.391
			3 803	6.391
			3 803	6.391
11/03/2025	14:21:20.705	500		6.393
			500	6.393
			500	6.393
11/03/2025	14:21:04.057	520		6.393
			47	6.393
			473	6.393
			520	6.393
11/03/2025	14:19:14.794	780		6.393
			780	6.393
			780	6.393
11/03/2025	14:19:01.067	717		6.393
			717	6.393
			717	6.393
11/03/2025	14:17:32.008	783		6.393
			783	6.393
			783	6.393
11/03/2025	14:16:12.616	312		6.393
			312	6.393
			312	6.393
11/03/2025	14:15:52.210	550		6.393
			550	6.393
			550	6.393
11/03/2025	14:15:31.672	450		6.393
			450	6.393
			450	6.393

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: 99.16 / Ask: 99.21
Volume: 754 662
+0.31%

Top 5 Turnover

Realtime Quotes
Last Update:
11/03/2025 @ 17:54:40

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice