Xiaomi Corp. Cl.B
- Information
- Last
- Buy
- Sell
1318
796
6.009
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 29/07/2025 | 21:59:11.988 | 2 000 | 6.009 | |
| 2 000 | 6.009 | |||
| 2 000 | 6.009 | |||
| 29/07/2025 | 21:58:57.565 | 6 039 | 5.971 | |
| 999 | 5.971 | |||
| 40 | 5.971 | |||
| 1 800 | 5.971 | |||
| 5 000 | 5.971 | |||
| 4 239 | 5.971 | |||
| 29/07/2025 | 21:58:47.345 | 750 | 5.979 | |
| 750 | 5.979 | |||
| 350 | 5.979 | |||
| 400 | 5.979 | |||
| 29/07/2025 | 21:56:36.802 | 50 | 6.018 | |
| 50 | 6.018 | |||
| 50 | 6.018 | |||
| 29/07/2025 | 21:55:26.940 | 2 000 | 5.997 | |
| 2 000 | 5.997 | |||
| 2 000 | 5.997 | |||
| 29/07/2025 | 21:54:44.519 | 82 | 6.026 | |
| 82 | 6.026 | |||
| 82 | 6.026 | |||
| 29/07/2025 | 21:53:55.968 | 25 | 6.025 | |
| 25 | 6.025 | |||
| 25 | 6.025 | |||
| 29/07/2025 | 21:53:33.026 | 100 | 6.025 | |
| 100 | 6.025 | |||
| 100 | 6.025 | |||
| 29/07/2025 | 21:50:28.639 | 100 | 6.025 | |
| 100 | 6.025 | |||
| 100 | 6.025 | |||
| 29/07/2025 | 21:50:07.464 | 1 000 | 6.025 | |
| 1 000 | 6.025 | |||
| 1 000 | 6.025 | |||
| 29/07/2025 | 21:49:59.066 | 691 | 5.997 | |
| 691 | 5.997 | |||
| 691 | 5.997 | |||
| 29/07/2025 | 21:49:42.117 | 3 954 | 5.997 | |
| 3 954 | 5.997 | |||
| 3 954 | 5.997 | |||
| 29/07/2025 | 21:48:49.113 | 3 955 | 6.01 | |
| 3 955 | 6.01 | |||
| 3 955 | 6.01 | |||
| 29/07/2025 | 21:48:32.888 | 3 955 | 6.01 | |
| 3 955 | 6.01 | |||
| 3 955 | 6.01 | |||
| 29/07/2025 | 21:48:16.644 | 100 | 6.01 | |
| 100 | 6.01 | |||
| 100 | 6.01 | |||
| 29/07/2025 | 21:47:40.698 | 9 435 | 6.009 | |
| 5 500 | 6.009 | |||
| 3 935 | 6.009 | |||
| 9 435 | 6.009 | |||
| 29/07/2025 | 21:47:26.898 | 29 850 | 5.997 | |
| 29 850 | 5.997 | |||
| 29 850 | 5.997 | |||
| 29/07/2025 | 21:47:04.378 | 3 955 | 5.998 | |
| 3 955 | 5.998 | |||
| 3 955 | 5.998 | |||
| 29/07/2025 | 21:45:35.611 | 3 270 | 5.998 | |
| 3 270 | 5.998 | |||
| 3 270 | 5.998 | |||
| 29/07/2025 | 21:45:17.658 | 2 166 | 6.00 | |
| 1 666 | 6.00 | |||
| 500 | 6.00 | |||
| 2 166 | 6.00 | |||
| 29/07/2025 | 21:45:17.589 | 4 564 | 6.001 | |
| 4 564 | 6.001 | |||
| 999 | 6.001 | |||
| 3 365 | 6.001 | |||
| 200 | 6.001 | |||
| 29/07/2025 | 21:43:07.655 | 180 | 6.022 | |
| 180 | 6.022 | |||
| 180 | 6.022 | |||
| 29/07/2025 | 21:41:38.398 | 2 000 | 5.998 | |
| 500 | 5.998 | |||
| 1 500 | 5.998 | |||
| 2 000 | 5.998 | |||
| 29/07/2025 | 21:41:23.887 | 50 | 6.013 | |
| 50 | 6.013 | |||
| 50 | 6.013 | |||
| 29/07/2025 | 21:41:15.784 | 500 | 6.00 | |
| 500 | 6.00 | |||
| 500 | 6.00 | |||
| 29/07/2025 | 21:41:11.584 | 999 | 6.00 | |
| 999 | 6.00 | |||
| 999 | 6.00 | |||
| 29/07/2025 | 21:41:10.196 | 150 | 5.997 | |
| 150 | 5.997 | |||
| 150 | 5.997 | |||
| 29/07/2025 | 21:41:09.549 | 250 | 5.98 | |
| 250 | 5.98 | |||
| 250 | 5.98 | |||
| 29/07/2025 | 21:40:03.363 | 5 | 6.012 | |
| 5 | 6.012 | |||
| 5 | 6.012 | |||
| 29/07/2025 | 21:39:34.382 | 3 936 | 5.997 | |
| 3 936 | 5.997 | |||
| 3 936 | 5.997 | |||
| 29/07/2025 | 21:39:21.165 | 1 000 | 5.998 | |
| 1 | 5.998 | |||
| 999 | 5.998 | |||
| 1 000 | 5.998 | |||
| 29/07/2025 | 21:39:02.466 | 301 | 6.001 | |
| 301 | 6.001 | |||
| 301 | 6.001 | |||
| 29/07/2025 | 21:38:22.148 | 44 640 | 6.00 | |
| 880 | 6.00 | |||
| 200 | 6.00 | |||
| 450 | 6.00 | |||
| 500 | 6.00 | |||
| 111 | 6.00 | |||
| 1 000 | 6.00 | |||
| 19 820 | 6.00 | |||
| 11 450 | 6.00 | |||
| 2 223 | 6.00 | |||
| 19 820 | 6.00 | |||
| 373 | 6.00 | |||
| 168 | 6.00 | |||
| 1 000 | 6.00 | |||
| 110 | 6.00 | |||
| 500 | 6.00 | |||
| 388 | 6.00 | |||
| 16 205 | 6.00 | |||
| 5 000 | 6.00 | |||
| 800 | 6.00 | |||
| 6 892 | 6.00 | |||
| 500 | 6.00 | |||
| 400 | 6.00 | |||
| 35 | 6.00 | |||
| 455 | 6.00 | |||
| 29/07/2025 | 21:38:12.028 | 73 755 | 5.97 | |
| 100 | 5.97 | |||
| 200 | 5.97 | |||
| 1 700 | 5.97 | |||
| 293 | 5.97 | |||
| 25 | 5.97 | |||
| 500 | 5.97 | |||
| 62 | 5.97 | |||
| 1 500 | 5.97 | |||
| 328 | 5.97 | |||
| 350 | 5.97 | |||
| 100 | 5.97 | |||
| 334 | 5.97 | |||
| 1 000 | 5.97 | |||
| 42 239 | 5.97 | |||
| 500 | 5.97 | |||
| 200 | 5.97 | |||
| 60 | 5.97 | |||
| 200 | 5.97 | |||
| 351 | 5.97 | |||
| 600 | 5.97 | |||
| 103 | 5.97 | |||
| 142 | 5.97 | |||
| 1 000 | 5.97 | |||
| 416 | 5.97 | |||
| 1 686 | 5.97 | |||
| 133 | 5.97 | |||
| 1 200 | 5.97 | |||
| 125 | 5.97 | |||
| 181 | 5.97 | |||
| 1 000 | 5.97 | |||
| 700 | 5.97 | |||
| 100 | 5.97 | |||
| 50 | 5.97 | |||
| 340 | 5.97 | |||
| 70 | 5.97 | |||
| 150 | 5.97 | |||
| 60 | 5.97 | |||
| 120 | 5.97 | |||
| 800 | 5.97 | |||
| 1 700 | 5.97 | |||
| 3 750 | 5.97 | |||
| 50 | 5.97 | |||
| 20 | 5.97 | |||
| 150 | 5.97 | |||
| 40 | 5.97 | |||
| 150 | 5.97 | |||
| 359 | 5.97 | |||
| 200 | 5.97 | |||
| 1 250 | 5.97 | |||
| 4 | 5.97 | |||
| 800 | 5.97 | |||
| 100 | 5.97 | |||
| 717 | 5.97 | |||
| 340 | 5.97 | |||
| 249 | 5.97 | |||
| 1 500 | 5.97 | |||
| 300 | 5.97 | |||
| 1 900 | 5.97 | |||
| 100 | 5.97 | |||
| 100 | 5.97 | |||
| 620 | 5.97 | |||
| 250 | 5.97 | |||
| 27 | 5.97 | |||
| 500 | 5.97 | |||
| 113 | 5.97 | |||
| 500 | 5.97 | |||
| 1 000 | 5.97 | |||
| 2 000 | 5.97 | |||
| 650 | 5.97 | |||
| 70 | 5.97 | |||
| 29 172 | 5.97 | |||
| 1 500 | 5.97 | |||
| 200 | 5.97 | |||
| 100 | 5.97 | |||
| 40 | 5.97 | |||
| 100 | 5.97 | |||
| 1 500 | 5.97 | |||
| 17 | 5.97 | |||
| 120 | 5.97 | |||
| 350 | 5.97 | |||
| 100 | 5.97 | |||
| 240 | 5.97 | |||
| 85 | 5.97 | |||
| 1 000 | 5.97 | |||
| 11 645 | 5.97 | |||
| 500 | 5.97 | |||
| 1 200 | 5.97 | |||
| 1 350 | 5.97 | |||
| 5 000 | 5.97 | |||
| 350 | 5.97 | |||
| 200 | 5.97 | |||
| 100 | 5.97 | |||
| 55 | 5.97 | |||
| 9 | 5.97 | |||
| 300 | 5.97 | |||
| 170 | 5.97 | |||
| 120 | 5.97 | |||
| 200 | 5.97 | |||
| 350 | 5.97 | |||
| 40 | 5.97 | |||
| 200 | 5.97 | |||
| 4 900 | 5.97 | |||
| 60 | 5.97 | |||
| 500 | 5.97 | |||
| 85 | 5.97 | |||
| 1 000 | 5.97 | |||
| 5 000 | 5.97 | |||
| 25 | 5.97 | |||
| 100 | 5.97 | |||
| 1 000 | 5.97 | |||
| 29/07/2025 | 21:38:03.160 | 26 820 | 6.00 | |
| 100 | 6.00 | |||
| 100 | 6.00 | |||
| 100 | 6.00 | |||
| 100 | 6.00 | |||
| 14 | 6.00 | |||
| 10 | 6.00 | |||
| 60 | 6.00 | |||
| 150 | 6.00 | |||
| 330 | 6.00 | |||
| 5 000 | 6.00 | |||
| 50 | 6.00 | |||
| 250 | 6.00 | |||
| 500 | 6.00 | |||
| 250 | 6.00 | |||
| 19 820 | 6.00 | |||
| 34 | 6.00 | |||
| 10 | 6.00 | |||
| 160 | 6.00 | |||
| 30 | 6.00 | |||
| 2 000 | 6.00 | |||
| 200 | 6.00 | |||
| 12 | 6.00 | |||
| 2 000 | 6.00 | |||
| 100 | 6.00 | |||
| 23 | 6.00 | |||
| 670 | 6.00 | |||
| 100 | 6.00 | |||
| 30 | 6.00 | |||
| 5 000 | 6.00 | |||
| 30 | 6.00 | |||
| 166 | 6.00 | |||
| 900 | 6.00 | |||
| 10 | 6.00 | |||
| 160 | 6.00 | |||
| 100 | 6.00 | |||
| 150 | 6.00 | |||
| 50 | 6.00 | |||
| 500 | 6.00 | |||
| 200 | 6.00 | |||
| 10 | 6.00 | |||
| 200 | 6.00 | |||
| 16 | 6.00 | |||
| 250 | 6.00 | |||
| 160 | 6.00 | |||
| 1 000 | 6.00 | |||
| 200 | 6.00 | |||
| 5 000 | 6.00 | |||
| 5 000 | 6.00 | |||
| 50 | 6.00 | |||
| 100 | 6.00 | |||
| 330 | 6.00 | |||
| 100 | 6.00 | |||
| 25 | 6.00 | |||
| 200 | 6.00 | |||
| 400 | 6.00 | |||
| 100 | 6.00 | |||
| 150 | 6.00 | |||
| 50 | 6.00 | |||
| 150 | 6.00 | |||
| 100 | 6.00 | |||
| 200 | 6.00 | |||
| 60 | 6.00 | |||
| 30 | 6.00 | |||
| 170 | 6.00 | |||
| 120 | 6.00 | |||
| 29/07/2025 | 21:37:52.146 | 8 500 | 6.001 | |
| 3 150 | 6.001 | |||
| 5 000 | 6.001 | |||
| 350 | 6.001 | |||
| 5 000 | 6.001 | |||
| 3 500 | 6.001 | |||
| 29/07/2025 | 21:37:34.198 | 5 300 | 6.01 | |
| 2 000 | 6.01 | |||
| 1 100 | 6.01 | |||
| 1 200 | 6.01 | |||
| 1 000 | 6.01 | |||
| 4 300 | 6.01 | |||
| 1 000 | 6.01 | |||
| 29/07/2025 | 21:36:52.178 | 3 372 | 6.011 | |
| 3 372 | 6.011 | |||
| 3 372 | 6.011 | |||
| 29/07/2025 | 21:36:36.035 | 3 956 | 6.011 | |
| 1 956 | 6.011 | |||
| 3 956 | 6.011 | |||
| 2 000 | 6.011 | |||
| 29/07/2025 | 21:35:09.417 | 300 | 6.039 | |
| 300 | 6.039 | |||
| 300 | 6.039 | |||
| 29/07/2025 | 21:34:19.305 | 75 | 6.011 | |
| 75 | 6.011 | |||
| 75 | 6.011 | |||
| 29/07/2025 | 21:33:59.457 | 160 | 6.012 | |
| 100 | 6.012 | |||
| 60 | 6.012 | |||
| 160 | 6.012 | |||
| 29/07/2025 | 21:32:27.583 | 800 | 6.011 | |
| 800 | 6.011 | |||
| 800 | 6.011 | |||
| 29/07/2025 | 21:32:01.078 | 2 000 | 6.011 | |
| 2 000 | 6.011 | |||
| 1 000 | 6.011 | |||
| 1 000 | 6.011 | |||
| 29/07/2025 | 21:28:49.001 | 2 500 | 6.02 | |
| 2 500 | 6.02 | |||
| 2 000 | 6.02 | |||
| 500 | 6.02 | |||
| 29/07/2025 | 21:28:08.574 | 2 500 | 6.03 | |
| 2 500 | 6.03 | |||
| 2 500 | 6.03 | |||
| 29/07/2025 | 21:27:35.616 | 2 500 | 6.031 | |
| 120 | 6.031 | |||
| 350 | 6.031 | |||
| 2 500 | 6.031 | |||
| 2 030 | 6.031 | |||
| 29/07/2025 | 21:20:37.196 | 10 | 6.064 | |
| 10 | 6.064 | |||
| 10 | 6.064 | |||
| 29/07/2025 | 21:20:29.012 | 32 | 6.064 | |
| 32 | 6.064 | |||
| 32 | 6.064 | |||
| 29/07/2025 | 21:18:02.309 | 1 000 | 6.052 | |
| 1 000 | 6.052 | |||
| 1 000 | 6.052 | |||
| 29/07/2025 | 21:13:27.199 | 100 | 6.066 | |
| 100 | 6.066 | |||
| 100 | 6.066 | |||
| 29/07/2025 | 21:12:44.889 | 72 | 6.037 | |
| 72 | 6.037 | |||
| 72 | 6.037 | |||
| 29/07/2025 | 21:11:05.164 | 750 | 6.04 | |
| 100 | 6.04 | |||
| 650 | 6.04 | |||
| 750 | 6.04 | |||
| 29/07/2025 | 21:08:51.188 | 200 | 6.04 | |
| 200 | 6.04 | |||
| 200 | 6.04 | |||
| 29/07/2025 | 21:03:36.171 | 220 | 6.039 | |
| 100 | 6.039 | |||
| 120 | 6.039 | |||
| 220 | 6.039 | |||
| 29/07/2025 | 21:03:36.158 | 500 | 6.04 | |
| 500 | 6.04 | |||
| 500 | 6.04 | |||
| 29/07/2025 | 21:01:39.881 | 175 | 6.066 | |
| 175 | 6.066 | |||
| 75 | 6.066 | |||
| 100 | 6.066 | |||
| 29/07/2025 | 21:00:03.929 | 5 | 6.066 | |
| 5 | 6.066 | |||
| 5 | 6.066 | |||
| 29/07/2025 | 20:58:40.269 | 300 | 6.066 | |
| 300 | 6.066 | |||
| 300 | 6.066 | |||
| 29/07/2025 | 20:57:50.982 | 200 | 6.066 | |
| 200 | 6.066 | |||
| 200 | 6.066 | |||
| 29/07/2025 | 20:53:44.602 | 100 | 6.075 | |
| 100 | 6.075 | |||
| 100 | 6.075 | |||
| 29/07/2025 | 20:53:04.264 | 20 | 6.049 | |
| 20 | 6.049 | |||
| 20 | 6.049 | |||
| 29/07/2025 | 20:52:04.051 | 250 | 6.049 | |
| 250 | 6.049 | |||
| 250 | 6.049 | |||
| 29/07/2025 | 20:50:35.554 | 1 320 | 6.048 | |
| 696 | 6.048 | |||
| 1 320 | 6.048 | |||
| 100 | 6.048 | |||
| 524 | 6.048 | |||
| 29/07/2025 | 20:45:59.928 | 330 | 6.049 | |
| 330 | 6.049 | |||
| 330 | 6.049 | |||
| 29/07/2025 | 20:41:38.153 | 600 | 6.05 | |
| 600 | 6.05 | |||
| 600 | 6.05 | |||
| 29/07/2025 | 20:40:57.630 | 329 | 6.079 | |
| 329 | 6.079 | |||
| 100 | 6.079 | |||
| 229 | 6.079 | |||
| 29/07/2025 | 20:40:03.175 | 200 | 6.079 | |
| 200 | 6.079 | |||
| 50 | 6.079 | |||
| 150 | 6.079 | |||
| 29/07/2025 | 20:37:09.486 | 49 | 6.079 | |
| 49 | 6.079 | |||
| 49 | 6.079 | |||
| 29/07/2025 | 20:33:41.516 | 301 | 6.053 | |
| 301 | 6.053 | |||
| 301 | 6.053 | |||
| 29/07/2025 | 20:21:44.704 | 100 | 6.051 | |
| 100 | 6.051 | |||
| 100 | 6.051 | |||
| 29/07/2025 | 20:21:32.870 | 625 | 6.051 | |
| 625 | 6.051 | |||
| 625 | 6.051 | |||
| 29/07/2025 | 20:20:32.671 | 340 | 6.053 | |
| 340 | 6.053 | |||
| 340 | 6.053 | |||
| 29/07/2025 | 20:19:34.722 | 450 | 6.053 | |
| 450 | 6.053 | |||
| 450 | 6.053 | |||
| 29/07/2025 | 20:18:50.765 | 180 | 6.052 | |
| 180 | 6.052 | |||
| 180 | 6.052 | |||
| 29/07/2025 | 20:18:40.015 | 2 000 | 6.052 | |
| 2 000 | 6.052 | |||
| 100 | 6.052 | |||
| 1 900 | 6.052 | |||
| 29/07/2025 | 20:17:15.157 | 250 | 6.08 | |
| 250 | 6.08 | |||
| 250 | 6.08 | |||
| 29/07/2025 | 20:14:40.326 | 125 | 6.053 | |
| 125 | 6.053 | |||
| 125 | 6.053 | |||
| 29/07/2025 | 20:13:30.271 | 3 950 | 6.052 | |
| 3 950 | 6.052 | |||
| 3 950 | 6.052 | |||
| 29/07/2025 | 20:12:53.349 | 250 | 6.081 | |
| 250 | 6.081 | |||
| 250 | 6.081 | |||
| 29/07/2025 | 20:12:50.429 | 85 | 6.052 | |
| 85 | 6.052 | |||
| 85 | 6.052 | |||
| 29/07/2025 | 20:11:53.863 | 20 | 6.062 | |
| 20 | 6.062 | |||
| 20 | 6.062 | |||
| 29/07/2025 | 20:11:44.604 | 20 | 6.062 | |
| 20 | 6.062 | |||
| 20 | 6.062 | |||
| 29/07/2025 | 20:02:56.499 | 300 | 6.062 | |
| 300 | 6.062 | |||
| 300 | 6.062 | |||
| 29/07/2025 | 20:02:02.348 | 100 | 6.052 | |
| 100 | 6.052 | |||
| 100 | 6.052 | |||
| 29/07/2025 | 20:01:34.415 | 59 | 6.052 | |
| 59 | 6.052 | |||
| 59 | 6.052 | |||
| 29/07/2025 | 19:56:48.083 | 1 300 | 6.049 | |
| 500 | 6.049 | |||
| 100 | 6.049 | |||
| 425 | 6.049 | |||
| 1 300 | 6.049 | |||
| 25 | 6.049 | |||
| 250 | 6.049 | |||
| 29/07/2025 | 19:55:54.386 | 150 | 6.062 | |
| 150 | 6.062 | |||
| 150 | 6.062 | |||
| 29/07/2025 | 19:55:29.054 | 15 | 6.049 | |
| 15 | 6.049 | |||
| 15 | 6.049 | |||
| 29/07/2025 | 19:55:02.722 | 330 | 6.049 | |
| 100 | 6.049 | |||
| 5 | 6.049 | |||
| 330 | 6.049 | |||
| 225 | 6.049 | |||
| 29/07/2025 | 19:47:48.829 | 2 500 | 6.051 | |
| 1 300 | 6.051 | |||
| 1 200 | 6.051 | |||
| 2 500 | 6.051 | |||
| 29/07/2025 | 19:46:41.362 | 1 000 | 6.062 | |
| 1 000 | 6.062 | |||
| 1 000 | 6.062 | |||
| 29/07/2025 | 19:44:14.024 | 1 000 | 6.051 | |
| 1 000 | 6.051 | |||
| 1 000 | 6.051 | |||
| 29/07/2025 | 19:41:18.546 | 165 | 6.07 | |
| 165 | 6.07 | |||
| 165 | 6.07 | |||
| 29/07/2025 | 19:40:53.037 | 90 | 6.052 | |
| 90 | 6.052 | |||
| 90 | 6.052 | |||
| 29/07/2025 | 19:31:33.252 | 50 | 6.054 | |
| 50 | 6.054 | |||
| 50 | 6.054 | |||
| 29/07/2025 | 19:30:39.674 | 77 | 6.051 | |
| 77 | 6.051 | |||
| 77 | 6.051 | |||
| 29/07/2025 | 19:30:03.071 | 200 | 6.074 | |
| 200 | 6.074 | |||
| 200 | 6.074 | |||
| 29/07/2025 | 19:29:34.437 | 40 | 6.074 | |
| 40 | 6.074 | |||
| 40 | 6.074 | |||
| 29/07/2025 | 19:26:57.743 | 150 | 6.056 | |
| 150 | 6.056 | |||
| 150 | 6.056 | |||
| 29/07/2025 | 19:16:23.115 | 600 | 6.055 | |
| 600 | 6.055 | |||
| 600 | 6.055 | |||
| 29/07/2025 | 19:14:57.913 | 1 500 | 6.057 | |
| 1 500 | 6.057 | |||
| 1 500 | 6.057 | |||
| 29/07/2025 | 19:12:56.047 | 25 500 | 6.06 | |
| 15 000 | 6.06 | |||
| 500 | 6.06 | |||
| 25 500 | 6.06 | |||
| 10 000 | 6.06 | |||
| 29/07/2025 | 19:12:14.602 | 3 947 | 6.061 | |
| 3 947 | 6.061 | |||
| 3 947 | 6.061 | |||
| 29/07/2025 | 19:08:25.321 | 3 945 | 6.064 | |
| 3 945 | 6.064 | |||
| 3 945 | 6.064 | |||
| 29/07/2025 | 19:06:30.477 | 3 945 | 6.064 | |
| 3 945 | 6.064 | |||
| 3 945 | 6.064 | |||
| 29/07/2025 | 19:06:19.120 | 3 945 | 6.064 | |
| 395 | 6.064 | |||
| 350 | 6.064 | |||
| 3 200 | 6.064 | |||
| 3 945 | 6.064 | |||
| 29/07/2025 | 19:05:20.305 | 65 | 6.089 | |
| 65 | 6.089 | |||
| 65 | 6.089 | |||
| 29/07/2025 | 19:04:17.246 | 200 | 6.064 | |
| 200 | 6.064 | |||
| 200 | 6.064 | |||
| 29/07/2025 | 19:03:48.970 | 250 | 6.064 | |
| 250 | 6.064 | |||
| 250 | 6.064 | |||
| 29/07/2025 | 19:00:08.128 | 330 | 6.062 | |
| 330 | 6.062 | |||
| 330 | 6.062 | |||
| 29/07/2025 | 18:57:17.105 | 150 | 6.089 | |
| 150 | 6.089 | |||
| 150 | 6.089 | |||
| 29/07/2025 | 18:55:10.286 | 100 | 6.089 | |
| 100 | 6.089 | |||
| 100 | 6.089 | |||
| 29/07/2025 | 18:54:56.189 | 2 500 | 6.068 | |
| 2 000 | 6.068 | |||
| 500 | 6.068 | |||
| 2 500 | 6.068 | |||
| 29/07/2025 | 18:54:55.193 | 8 | 6.088 | |
| 8 | 6.088 | |||
| 8 | 6.088 | |||
| 29/07/2025 | 18:52:01.680 | 50 | 6.067 | |
| 50 | 6.067 | |||
| 50 | 6.067 | |||
| 29/07/2025 | 18:51:56.649 | 500 | 6.067 | |
| 500 | 6.067 | |||
| 500 | 6.067 | |||
| 29/07/2025 | 18:51:00.968 | 8 | 6.067 | |
| 8 | 6.067 | |||
| 8 | 6.067 | |||
| 29/07/2025 | 18:47:24.057 | 50 | 6.067 | |
| 50 | 6.067 | |||
| 50 | 6.067 | |||
| 29/07/2025 | 18:45:29.252 | 2 800 | 6.07 | |
| 100 | 6.07 | |||
| 500 | 6.07 | |||
| 2 200 | 6.07 | |||
| 2 800 | 6.07 | |||
| 29/07/2025 | 18:44:41.491 | 2 000 | 6.071 | |
| 2 000 | 6.071 | |||
| 2 000 | 6.071 | |||
| 29/07/2025 | 18:44:31.118 | 2 000 | 6.071 | |
| 2 000 | 6.071 | |||
| 2 000 | 6.071 | |||
| 29/07/2025 | 18:43:22.583 | 335 | 6.082 | |
| 335 | 6.082 | |||
| 335 | 6.082 | |||
| 29/07/2025 | 18:40:47.269 | 1 350 | 6.071 | |
| 1 350 | 6.071 | |||
| 1 350 | 6.071 | |||
| 29/07/2025 | 18:39:21.170 | 500 | 6.071 | |
| 500 | 6.071 | |||
| 500 | 6.071 | |||
| 29/07/2025 | 18:37:09.866 | 5 | 6.082 | |
| 5 | 6.082 | |||
| 5 | 6.082 | |||
| 29/07/2025 | 18:35:09.945 | 147 | 6.082 | |
| 147 | 6.082 | |||
| 147 | 6.082 | |||
| 29/07/2025 | 18:26:34.928 | 40 | 6.095 | |
| 40 | 6.095 | |||
| 40 | 6.095 | |||
| 29/07/2025 | 18:23:53.986 | 540 | 6.095 | |
| 540 | 6.095 | |||
| 500 | 6.095 | |||
| 40 | 6.095 | |||
| 29/07/2025 | 18:20:04.512 | 100 | 6.066 | |
| 100 | 6.066 | |||
| 100 | 6.066 | |||
| 29/07/2025 | 18:17:03.743 | 37 | 6.066 | |
| 37 | 6.066 | |||
| 7 | 6.066 | |||
| 30 | 6.066 | |||
| 29/07/2025 | 18:11:56.778 | 392 | 6.069 | |
| 100 | 6.069 | |||
| 292 | 6.069 | |||
| 392 | 6.069 | |||
| 29/07/2025 | 18:05:46.736 | 120 | 6.095 | |
| 120 | 6.095 | |||
| 120 | 6.095 | |||
| 29/07/2025 | 18:05:05.159 | 2 300 | 6.07 | |
| 2 300 | 6.07 | |||
| 2 300 | 6.07 | |||
| 29/07/2025 | 18:03:37.968 | 2 000 | 6.07 | |
| 2 000 | 6.07 | |||
| 2 000 | 6.07 | |||
| 29/07/2025 | 18:03:37.887 | 500 | 6.07 | |
| 500 | 6.07 | |||
| 500 | 6.07 | |||
| 29/07/2025 | 18:01:16.464 | 3 947 | 6.072 | |
| 3 947 | 6.072 | |||
| 3 947 | 6.072 | |||
| 29/07/2025 | 18:00:55.929 | 5 | 6.073 | |
| 5 | 6.073 | |||
| 5 | 6.073 | |||
| 29/07/2025 | 18:00:54.569 | 50 | 6.073 | |
| 50 | 6.073 | |||
| 50 | 6.073 | |||
| 29/07/2025 | 18:00:13.578 | 500 | 6.073 | |
| 500 | 6.073 | |||
| 150 | 6.073 | |||
| 350 | 6.073 | |||
| 29/07/2025 | 17:59:39.276 | 9 | 6.096 | |
| 9 | 6.096 | |||
| 9 | 6.096 | |||
| 29/07/2025 | 17:57:20.224 | 825 | 6.096 | |
| 825 | 6.096 | |||
| 825 | 6.096 | |||
| 29/07/2025 | 17:55:51.174 | 16 | 6.074 | |
| 16 | 6.074 | |||
| 16 | 6.074 | |||
| 29/07/2025 | 17:54:13.450 | 800 | 6.074 | |
| 800 | 6.074 | |||
| 800 | 6.074 | |||
| 29/07/2025 | 17:53:13.546 | 900 | 6.103 | |
| 900 | 6.103 | |||
| 150 | 6.103 | |||
| 700 | 6.103 | |||
| 50 | 6.103 | |||
| 29/07/2025 | 17:52:00.173 | 160 | 6.074 | |
| 160 | 6.074 | |||
| 160 | 6.074 | |||
| 29/07/2025 | 17:49:52.730 | 140 | 6.087 | |
| 140 | 6.087 | |||
| 140 | 6.087 | |||
| 29/07/2025 | 17:46:45.418 | 170 | 6.087 | |
| 170 | 6.087 | |||
| 170 | 6.087 | |||
| 29/07/2025 | 17:45:17.674 | 180 | 6.093 | |
| 180 | 6.093 | |||
| 180 | 6.093 | |||
| 29/07/2025 | 17:43:26.669 | 3 946 | 6.078 | |
| 3 946 | 6.078 | |||
| 3 946 | 6.078 | |||
| 29/07/2025 | 17:43:19.230 | 2 000 | 6.078 | |
| 2 000 | 6.078 | |||
| 2 000 | 6.078 | |||
| 29/07/2025 | 17:43:08.174 | 2 000 | 6.076 | |
| 820 | 6.076 | |||
| 150 | 6.076 | |||
| 2 000 | 6.076 | |||
| 1 030 | 6.076 | |||
| 29/07/2025 | 17:41:32.187 | 200 | 6.084 | |
| 200 | 6.084 | |||
| 200 | 6.084 | |||
| 29/07/2025 | 17:41:00.863 | 80 | 6.093 | |
| 80 | 6.093 | |||
| 80 | 6.093 | |||
| 29/07/2025 | 17:39:44.698 | 30 | 6.077 | |
| 30 | 6.077 | |||
| 30 | 6.077 | |||
| 29/07/2025 | 17:32:11.848 | 450 | 6.074 | |
| 450 | 6.074 | |||
| 450 | 6.074 | |||
| 29/07/2025 | 17:31:57.448 | 250 | 6.094 | |
| 250 | 6.094 | |||
| 250 | 6.094 | |||
| 29/07/2025 | 17:30:49.374 | 436 | 6.097 | |
| 436 | 6.097 | |||
| 436 | 6.097 | |||
| 29/07/2025 | 17:30:40.912 | 150 | 6.097 | |
| 150 | 6.097 | |||
| 150 | 6.097 | |||
| 29/07/2025 | 17:29:48.411 | 3 573 | 6.097 | |
| 3 573 | 6.097 | |||
| 3 573 | 6.097 | |||
| 29/07/2025 | 17:29:20.005 | 2 000 | 6.095 | |
| 2 000 | 6.095 | |||
| 2 000 | 6.095 | |||
| 29/07/2025 | 17:29:16.555 | 9 900 | 6.095 | |
| 9 900 | 6.095 | |||
| 9 900 | 6.095 | |||
| 29/07/2025 | 17:28:41.825 | 3 586 | 6.094 | |
| 3 586 | 6.094 | |||
| 3 586 | 6.094 | |||
| 29/07/2025 | 17:28:06.199 | 9 000 | 6.095 | |
| 9 000 | 6.095 | |||
| 9 000 | 6.095 | |||
| 29/07/2025 | 17:27:33.229 | 3 239 | 6.094 | |
| 3 239 | 6.094 | |||
| 3 239 | 6.094 | |||
| 29/07/2025 | 17:26:46.216 | 3 225 | 6.094 | |
| 3 125 | 6.094 | |||
| 100 | 6.094 | |||
| 3 225 | 6.094 | |||
| 29/07/2025 | 17:26:20.282 | 20 | 6.085 | |
| 20 | 6.085 | |||
| 20 | 6.085 | |||
| 29/07/2025 | 17:25:41.533 | 3 229 | 6.094 | |
| 3 229 | 6.094 | |||
| 3 229 | 6.094 | |||
| 29/07/2025 | 17:25:04.225 | 500 | 6.085 | |
| 100 | 6.085 | |||
| 400 | 6.085 | |||
| 500 | 6.085 | |||
| 29/07/2025 | 17:25:01.462 | 3 263 | 6.097 | |
| 3 263 | 6.097 | |||
| 3 263 | 6.097 | |||
| 29/07/2025 | 17:23:49.262 | 3 696 | 6.097 | |
| 3 696 | 6.097 | |||
| 3 696 | 6.097 | |||
| 29/07/2025 | 17:23:35.987 | 9 000 | 6.092 | |
| 9 000 | 6.092 | |||
| 9 000 | 6.092 | |||
| 29/07/2025 | 17:23:15.164 | 23 | 6.091 | |
| 23 | 6.091 | |||
| 23 | 6.091 | |||
| 29/07/2025 | 17:22:41.474 | 3 750 | 6.091 | |
| 3 750 | 6.091 | |||
| 3 750 | 6.091 | |||
| 29/07/2025 | 17:22:14.780 | 500 | 6.085 | |
| 500 | 6.085 | |||
| 500 | 6.085 | |||
| 29/07/2025 | 17:21:48.229 | 3 926 | 6.091 | |
| 3 926 | 6.091 | |||
| 3 926 | 6.091 | |||
| 29/07/2025 | 17:21:47.124 | 16 | 6.091 | |
| 16 | 6.091 | |||
| 16 | 6.091 | |||
| 29/07/2025 | 17:21:37.853 | 500 | 6.09 | |
| 500 | 6.09 | |||
| 500 | 6.09 | |||
| 29/07/2025 | 17:20:39.522 | 3 414 | 6.097 | |
| 3 414 | 6.097 | |||
| 3 314 | 6.097 | |||
| 100 | 6.097 | |||
| 29/07/2025 | 17:19:44.477 | 3 412 | 6.097 | |
| 3 412 | 6.097 | |||
| 3 412 | 6.097 | |||
| 29/07/2025 | 17:18:48.140 | 3 865 | 6.097 | |
| 3 865 | 6.097 | |||
| 3 865 | 6.097 | |||
| 29/07/2025 | 17:18:35.892 | 837 | 6.085 | |
| 837 | 6.085 | |||
| 737 | 6.085 | |||
| 100 | 6.085 | |||
| 29/07/2025 | 17:14:06.891 | 3 144 | 6.097 | |
| 3 144 | 6.097 | |||
| 3 144 | 6.097 | |||
| 29/07/2025 | 17:13:13.970 | 3 555 | 6.097 | |
| 3 555 | 6.097 | |||
| 3 555 | 6.097 | |||
| 29/07/2025 | 17:12:59.563 | 500 | 6.097 | |
| 500 | 6.097 | |||
| 500 | 6.097 | |||
| 29/07/2025 | 17:12:40.438 | 808 | 6.085 | |
| 808 | 6.085 | |||
| 808 | 6.085 | |||
| 29/07/2025 | 17:12:36.503 | 20 000 | 6.098 | |
| 20 000 | 6.098 | |||
| 20 000 | 6.098 | |||
| 29/07/2025 | 17:12:27.262 | 3 882 | 6.097 | |
| 100 | 6.097 | |||
| 3 782 | 6.097 | |||
| 3 882 | 6.097 | |||
| 29/07/2025 | 17:11:45.680 | 3 691 | 6.097 | |
| 3 691 | 6.097 | |||
| 3 691 | 6.097 | |||
| 29/07/2025 | 17:10:59.666 | 3 519 | 6.097 | |
| 3 519 | 6.097 | |||
| 3 519 | 6.097 | |||
| 29/07/2025 | 17:10:22.954 | 200 | 6.085 | |
| 100 | 6.085 | |||
| 200 | 6.085 | |||
| 100 | 6.085 | |||
| 29/07/2025 | 17:09:57.080 | 808 | 6.104 | |
| 808 | 6.104 | |||
| 808 | 6.104 | |||
| 29/07/2025 | 17:08:57.307 | 889 | 6.104 | |
| 889 | 6.104 | |||
| 889 | 6.104 | |||
| 29/07/2025 | 17:08:06.364 | 943 | 6.104 | |
| 943 | 6.104 | |||
| 943 | 6.104 | |||
| 29/07/2025 | 17:07:19.147 | 1 000 | 6.105 | |
| 1 000 | 6.105 | |||
| 1 000 | 6.105 | |||
| 29/07/2025 | 17:07:10.710 | 961 | 6.104 | |
| 100 | 6.104 | |||
| 861 | 6.104 | |||
| 961 | 6.104 | |||
| 29/07/2025 | 17:06:21.891 | 1 100 | 6.104 | |
| 1 100 | 6.104 | |||
| 1 100 | 6.104 | |||
| 29/07/2025 | 17:05:59.609 | 9 | 6.085 | |
| 9 | 6.085 | |||
| 9 | 6.085 | |||
| 29/07/2025 | 17:05:22.023 | 1 180 | 6.106 | |
| 1 180 | 6.106 | |||
| 1 180 | 6.106 | |||
| 29/07/2025 | 17:04:31.415 | 10 500 | 6.10 | |
| 10 500 | 6.10 | |||
| 500 | 6.10 | |||
| 10 000 | 6.10 | |||
| 29/07/2025 | 17:04:24.973 | 3 757 | 6.099 | |
| 3 757 | 6.099 | |||
| 3 757 | 6.099 | |||
| 29/07/2025 | 17:03:42.081 | 3 873 | 6.099 | |
| 3 873 | 6.099 | |||
| 3 873 | 6.099 | |||
| 29/07/2025 | 17:03:14.157 | 200 | 6.085 | |
| 100 | 6.085 | |||
| 100 | 6.085 | |||
| 200 | 6.085 | |||
| 29/07/2025 | 17:02:54.665 | 3 417 | 6.099 | |
| 3 417 | 6.099 | |||
| 3 417 | 6.099 | |||
| 29/07/2025 | 17:02:18.647 | 2 000 | 6.099 | |
| 2 000 | 6.099 | |||
| 2 000 | 6.099 | |||
| 29/07/2025 | 17:02:00.223 | 1 824 | 6.098 | |
| 1 824 | 6.098 | |||
| 1 824 | 6.098 | |||
| 29/07/2025 | 17:00:04.409 | 1 877 | 6.098 | |
| 1 877 | 6.098 | |||
| 1 877 | 6.098 | |||
| 29/07/2025 | 16:59:13.553 | 1 943 | 6.098 | |
| 1 943 | 6.098 | |||
| 1 943 | 6.098 | |||
| 29/07/2025 | 16:58:09.050 | 1 872 | 6.098 | |
| 1 872 | 6.098 | |||
| 1 872 | 6.098 | |||
| 29/07/2025 | 16:57:24.885 | 14 528 | 6.09 | |
| 14 528 | 6.09 | |||
| 14 528 | 6.09 | |||
| 29/07/2025 | 16:57:19.229 | 3 795 | 6.089 | |
| 3 795 | 6.089 | |||
| 3 795 | 6.089 | |||
| 29/07/2025 | 16:56:42.356 | 500 | 6.085 | |
| 500 | 6.085 | |||
| 500 | 6.085 | |||
| 29/07/2025 | 16:53:39.061 | 745 | 6.084 | |
| 745 | 6.084 | |||
| 745 | 6.084 | |||
| 29/07/2025 | 16:53:18.061 | 10 | 6.084 | |
| 10 | 6.084 | |||
| 10 | 6.084 | |||
| 29/07/2025 | 16:52:48.121 | 719 | 6.084 | |
| 719 | 6.084 | |||
| 719 | 6.084 | |||
| 29/07/2025 | 16:51:55.394 | 740 | 6.084 | |
| 740 | 6.084 | |||
| 740 | 6.084 | |||
| 29/07/2025 | 16:51:55.315 | 1 000 | 6.08 | |
| 1 000 | 6.08 | |||
| 1 000 | 6.08 | |||
| 29/07/2025 | 16:50:58.927 | 50 | 6.08 | |
| 50 | 6.08 | |||
| 50 | 6.08 | |||
| 29/07/2025 | 16:50:51.620 | 789 | 6.084 | |
| 789 | 6.084 | |||
| 789 | 6.084 | |||
| 29/07/2025 | 16:50:00.405 | 767 | 6.084 | |
| 767 | 6.084 | |||
| 767 | 6.084 | |||
| 29/07/2025 | 16:49:16.981 | 3 819 | 6.081 | |
| 3 819 | 6.081 | |||
| 1 000 | 6.081 | |||
| 2 619 | 6.081 | |||
| 200 | 6.081 | |||
| 29/07/2025 | 16:48:52.399 | 1 000 | 6.079 | |
| 1 000 | 6.079 | |||
| 1 000 | 6.079 | |||
| 29/07/2025 | 16:48:21.232 | 999 | 6.079 | |
| 999 | 6.079 | |||
| 999 | 6.079 | |||
| 29/07/2025 | 16:47:36.932 | 981 | 6.079 | |
| 981 | 6.079 | |||
| 981 | 6.079 | |||
| 29/07/2025 | 16:46:20.293 | 938 | 6.079 | |
| 938 | 6.079 | |||
| 938 | 6.079 | |||
| 29/07/2025 | 16:45:26.549 | 859 | 6.079 | |
| 859 | 6.079 | |||
| 859 | 6.079 | |||
| 29/07/2025 | 16:44:51.730 | 9 000 | 6.073 | |
| 9 000 | 6.073 | |||
| 9 000 | 6.073 | |||
| 29/07/2025 | 16:43:56.399 | 3 054 | 6.072 | |
| 3 054 | 6.072 | |||
| 3 054 | 6.072 | |||
| 29/07/2025 | 16:43:56.326 | 3 946 | 6.072 | |
| 3 946 | 6.072 | |||
| 3 946 | 6.072 | |||
| 29/07/2025 | 16:43:40.922 | 500 | 6.072 | |
| 500 | 6.072 | |||
| 500 | 6.072 | |||
| 29/07/2025 | 16:43:33.044 | 1 200 | 6.072 | |
| 1 200 | 6.072 | |||
| 1 200 | 6.072 | |||
| 29/07/2025 | 16:43:28.925 | 160 | 6.078 | |
| 160 | 6.078 | |||
| 160 | 6.078 | |||
| 29/07/2025 | 16:43:09.843 | 3 926 | 6.078 | |
| 500 | 6.078 | |||
| 3 926 | 6.078 | |||
| 100 | 6.078 | |||
| 3 326 | 6.078 | |||
| 29/07/2025 | 16:41:10.236 | 200 | 6.059 | |
| 200 | 6.059 | |||
| 200 | 6.059 | |||
| 29/07/2025 | 16:40:55.287 | 1 105 | 6.06 | |
| 500 | 6.06 | |||
| 120 | 6.06 | |||
| 1 105 | 6.06 | |||
| 485 | 6.06 | |||
| 29/07/2025 | 16:40:55.257 | 4 850 | 6.065 | |
| 4 500 | 6.065 | |||
| 4 850 | 6.065 | |||
| 350 | 6.065 | |||
| 29/07/2025 | 16:40:46.303 | 4 045 | 6.066 | |
| 100 | 6.066 | |||
| 4 045 | 6.066 | |||
| 3 945 | 6.066 | |||
| 29/07/2025 | 16:40:45.039 | 20 | 6.084 | |
| 20 | 6.084 | |||
| 20 | 6.084 | |||
| 29/07/2025 | 16:38:49.110 | 820 | 6.089 | |
| 820 | 6.089 | |||
| 820 | 6.089 | |||
| 29/07/2025 | 16:36:36.049 | 27 | 6.089 | |
| 27 | 6.089 | |||
| 27 | 6.089 | |||
| 29/07/2025 | 16:36:08.558 | 150 | 6.07 | |
| 150 | 6.07 | |||
| 150 | 6.07 | |||
| 29/07/2025 | 16:36:05.071 | 1 430 | 6.07 | |
| 150 | 6.07 | |||
| 780 | 6.07 | |||
| 372 | 6.07 | |||
| 1 058 | 6.07 | |||
| 500 | 6.07 | |||
| 29/07/2025 | 16:35:51.913 | 3 942 | 6.079 | |
| 3 942 | 6.079 | |||
| 3 942 | 6.079 | |||
| 29/07/2025 | 16:34:30.038 | 150 | 6.089 | |
| 150 | 6.089 | |||
| 150 | 6.089 | |||
| 29/07/2025 | 16:34:19.977 | 150 | 6.089 | |
| 150 | 6.089 | |||
| 150 | 6.089 |
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
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)
Top 5 Turnover
-
Novo-Nordisk AS
Bid: 46.87 / Ask: 47.005
Turnover: 145 343 TEUR -
Nvidia Corp.
Bid: 151.98 / Ask: 152.14
Turnover: 92 653 TEUR -
Rheinmetall AG
Bid: 1 734.00
Ask: 1 738.00
Turnover: 83 567 TEUR -
Heidelberger Druckmaschinen AG
Bid: 2.17 / Ask: 2.21
Turnover: 29 399 TEUR -
Advanced Micro Devices Inc.
Bid: 153.24 / Ask: 153.84
Turnover: 24 990 TEUR
Realtime Quotes
Last Update:
29/07/2025 @ 22:00:00
Last Update:
29/07/2025 @ 22:00:00