Tradegate Exchange

Xiaomi Corp. Cl.B

1664

977

5.742

Date	Time	Volume	Order Volume	Price
31/03/2025	12:59:26.261	330		5.742
			330	5.742
			330	5.742
31/03/2025	12:58:46.978	4 100		5.75
			4 100	5.75
			4 100	5.75
31/03/2025	12:58:42.812	150		5.751
			150	5.751
			150	5.751
31/03/2025	12:58:40.652	1 200		5.742
			1 200	5.742
			1 200	5.742
31/03/2025	12:58:38.697	4 100		5.75
			4 100	5.75
			4 100	5.75
31/03/2025	12:58:27.046	4 133		5.737
			4 133	5.737
			4 133	5.737
31/03/2025	12:58:25.870	250		5.737
			250	5.737
			250	5.737
31/03/2025	12:57:46.570	13		5.773
			13	5.773
			13	5.773
31/03/2025	12:57:15.372	450		5.737
			450	5.737
			450	5.737
31/03/2025	12:57:12.865	5 000		5.737
			4 550	5.737
			450	5.737
			5 000	5.737
31/03/2025	12:56:47.809	4 099		5.759
			4 099	5.759
			4 099	5.759
31/03/2025	12:56:41.503	250		5.736
			250	5.736
			250	5.736
31/03/2025	12:56:31.714	8 500		5.752
			8 500	5.752
			8 500	5.752
31/03/2025	12:56:27.107	4 099		5.751
			4 099	5.751
			4 099	5.751
31/03/2025	12:56:22.633	8 500		5.742
			8 500	5.742
			8 500	5.742
31/03/2025	12:56:09.883	3 815		5.741
			3 815	5.741
			3 815	5.741
31/03/2025	12:56:02.874	450		5.732
			450	5.732
			450	5.732
31/03/2025	12:55:48.017	300		5.732
			300	5.732
			300	5.732
31/03/2025	12:55:33.443	4 098		5.747
			4 098	5.747
			4 098	5.747
31/03/2025	12:55:33.149	442		5.732
			442	5.732
			442	5.732
31/03/2025	12:55:17.463	3 873		5.747
			3 873	5.747
			3 873	5.747
31/03/2025	12:55:05.126	12		5.732
			12	5.732
			12	5.732
31/03/2025	12:54:36.101	4 012		5.747
			4 012	5.747
			4 012	5.747
31/03/2025	12:54:11.921	1 330		5.74
			7	5.74
			128	5.74
			1 195	5.74
			1 330	5.74
31/03/2025	12:53:53.617	3 920		5.747
			3 920	5.747
			3 920	5.747
31/03/2025	12:53:32.606	200		5.74
			200	5.74
			200	5.74
31/03/2025	12:52:51.862	1 400		5.74
			1 400	5.74
			1 400	5.74
31/03/2025	12:52:48.447	250		5.74
			250	5.74
			250	5.74
31/03/2025	12:52:46.845	250		5.755
			250	5.755
			250	5.755
31/03/2025	12:52:41.776	250		5.75
			250	5.75
			250	5.75
31/03/2025	12:52:37.285	250		5.745
			250	5.745
			250	5.745
31/03/2025	12:52:34.415	300		5.74
			50	5.74
			150	5.74
			150	5.74
			250	5.74
31/03/2025	12:50:55.385	1 500		5.736
			1 500	5.736
			1 500	5.736
31/03/2025	12:50:44.866	80		5.736
			80	5.736
			80	5.736
31/03/2025	12:50:39.881	14 500		5.77
			14 500	5.77
			300	5.77
			9 200	5.77
			5 000	5.77
31/03/2025	12:50:31.364	500		5.763
			500	5.763
			500	5.763
31/03/2025	12:50:27.418	1 750		5.76
			1 500	5.76
			1 750	5.76
			250	5.76
31/03/2025	12:50:20.021	5 000		5.759
			5 000	5.759
			5 000	5.759
31/03/2025	12:50:13.045	4 097		5.758
			4 097	5.758
			4 097	5.758
31/03/2025	12:49:55.907	8 500		5.752
			8 500	5.752
			8 500	5.752
31/03/2025	12:49:50.990	4 097		5.758
			4 097	5.758
			4 097	5.758
31/03/2025	12:49:37.263	1 000		5.758
			1 000	5.758
			163	5.758
			500	5.758
			37	5.758
			300	5.758
31/03/2025	12:48:32.207	4 096		5.758
			4 096	5.758
			4 096	5.758
31/03/2025	12:48:30.474	100		5.752
			100	5.752
			100	5.752
31/03/2025	12:48:20.862	250		5.755
			250	5.755
			250	5.755
31/03/2025	12:48:16.266	20 081		5.75
			1 500	5.75
			20 081	5.75
			18 500	5.75
			81	5.75
31/03/2025	12:48:12.196	3 656		5.749
			3 656	5.749
			3 656	5.749
31/03/2025	12:47:43.964	35		5.736
			35	5.736
			35	5.736
31/03/2025	12:47:40.761	4 097		5.749
			4 097	5.749
			4 097	5.749
31/03/2025	12:47:30.589	3 950		5.749
			3 950	5.749
			3 950	5.749
31/03/2025	12:47:14.663	160		5.736
			160	5.736
			160	5.736
31/03/2025	12:47:12.174	2		5.736
			2	5.736
			2	5.736
31/03/2025	12:46:31.823	100		5.749
			100	5.749
			100	5.749
31/03/2025	12:46:28.234	3 702		5.749
			3 702	5.749
			3 702	5.749
31/03/2025	12:46:25.377	231		5.736
			231	5.736
			231	5.736
31/03/2025	12:46:06.613	320		5.736
			320	5.736
			320	5.736
31/03/2025	12:45:37.510	250		5.736
			250	5.736
			250	5.736
31/03/2025	12:45:34.212	3 307		5.749
			3 307	5.749
			3 307	5.749
31/03/2025	12:45:20.555	20		5.749
			20	5.749
			20	5.749
31/03/2025	12:45:15.672	300		5.739
			300	5.739
			300	5.739
31/03/2025	12:45:07.951	55		5.749
			55	5.749
			55	5.749
31/03/2025	12:45:07.514	300		5.749
			300	5.749
			300	5.749
31/03/2025	12:44:54.153	1 500		5.751
			1 500	5.751
			1 500	5.751
31/03/2025	12:43:33.123	178		5.741
			178	5.741
			178	5.741
31/03/2025	12:43:27.314	512		5.741
			512	5.741
			512	5.741
31/03/2025	12:43:17.910	1 420		5.74
			1 420	5.74
			1 420	5.74
31/03/2025	12:43:12.823	1 500		5.74
			1 500	5.74
			1 500	5.74
31/03/2025	12:42:54.140	5 000		5.758
			5 000	5.758
			5 000	5.758
31/03/2025	12:42:48.390	250		5.755
			250	5.755
			250	5.755
31/03/2025	12:42:45.583	250		5.75
			250	5.75
			250	5.75
31/03/2025	12:42:26.610	20		5.749
			20	5.749
			20	5.749
31/03/2025	12:42:22.807	1 000		5.74
			1 000	5.74
			1 000	5.74
31/03/2025	12:42:05.175	100		5.749
			100	5.749
			100	5.749
31/03/2025	12:42:03.217	1		5.749
			1	5.749
			1	5.749
31/03/2025	12:42:01.572	250		5.745
			250	5.745
			250	5.745
31/03/2025	12:41:54.371	1 241		5.744
			1 241	5.744
			1 241	5.744
31/03/2025	12:41:11.088	1 000		5.758
			1 000	5.758
			1 000	5.758
31/03/2025	12:40:20.094	400		5.736
			400	5.736
			400	5.736
31/03/2025	12:40:15.076	20		5.758
			20	5.758
			20	5.758
31/03/2025	12:40:03.668	600		5.758
			600	5.758
			600	5.758
31/03/2025	12:39:30.720	3 500		5.755
			3 500	5.755
			250	5.755
			3 250	5.755
31/03/2025	12:39:26.668	1 500		5.754
			1 500	5.754
			1 500	5.754
31/03/2025	12:39:26.290	250		5.75
			250	5.75
			250	5.75
31/03/2025	12:39:15.911	200		5.749
			200	5.749
			200	5.749
31/03/2025	12:38:46.911	1 500		5.749
			1 500	5.749
			1 500	5.749
31/03/2025	12:38:31.662	1 500		5.749
			1 500	5.749
			1 500	5.749
31/03/2025	12:38:30.228	250		5.745
			250	5.745
			250	5.745
31/03/2025	12:38:25.060	250		5.74
			250	5.74
			250	5.74
31/03/2025	12:38:19.989	1 226		5.739
			1 226	5.739
			1 226	5.739
31/03/2025	12:38:19.394	1 500		5.739
			1 500	5.739
			1 500	5.739
31/03/2025	12:37:33.757	1 700		5.736
			1 700	5.736
			1 700	5.736
31/03/2025	12:37:27.645	1 500		5.736
			1 500	5.736
			1 500	5.736
31/03/2025	12:37:27.569	1 500		5.736
			1 500	5.736
			1 500	5.736
31/03/2025	12:37:27.443	600		5.74
			600	5.74
			100	5.74
			500	5.74
31/03/2025	12:37:11.430	800		5.741
			800	5.741
			800	5.741
31/03/2025	12:36:42.160	1 800		5.758
			1 800	5.758
			1 800	5.758
31/03/2025	12:36:14.312	15		5.758
			15	5.758
			15	5.758
31/03/2025	12:36:11.061	100		5.759
			100	5.759
			100	5.759
31/03/2025	12:35:52.448	408		5.741
			408	5.741
			408	5.741
31/03/2025	12:35:14.016	10 000		5.759
			10 000	5.759
			10 000	5.759
31/03/2025	12:35:10.960	10 000		5.759
			10 000	5.759
			10 000	5.759
31/03/2025	12:35:04.912	15 870		5.743
			15 870	5.743
			15 870	5.743
31/03/2025	12:34:55.474	19 500		5.742
			19 500	5.742
			14 500	5.742
			5 000	5.742
31/03/2025	12:34:42.077	4 130		5.743
			4 130	5.743
			4 130	5.743
31/03/2025	12:34:38.901	600		5.743
			600	5.743
			600	5.743
31/03/2025	12:33:32.839	223		5.743
			223	5.743
			223	5.743
31/03/2025	12:33:32.751	4 130		5.743
			4 130	5.743
			4 130	5.743
31/03/2025	12:33:11.046	1 000		5.755
			1 000	5.755
			1 000	5.755
31/03/2025	12:31:39.432	3 406		5.75
			506	5.75
			700	5.75
			2 000	5.75
			200	5.75
			3 406	5.75
31/03/2025	12:31:35.287	3 736		5.75
			500	5.75
			172	5.75
			500	5.75
			2 184	5.75
			200	5.75
			3 736	5.75
			180	5.75
31/03/2025	12:31:28.767	10 000		5.755
			10 000	5.755
			10 000	5.755
31/03/2025	12:31:25.323	4 130		5.752
			4 130	5.752
			4 130	5.752
31/03/2025	12:31:24.261	3 000		5.752
			3 000	5.752
			3 000	5.752
31/03/2025	12:30:25.899	4 097		5.759
			4 097	5.759
			4 097	5.759
31/03/2025	12:30:24.247	170		5.752
			170	5.752
			170	5.752
31/03/2025	12:30:22.046	1 375		5.751
			300	5.751
			75	5.751
			1 000	5.751
			1 375	5.751
31/03/2025	12:29:51.510	4 130		5.752
			4 130	5.752
			4 130	5.752
31/03/2025	12:29:46.807	1		5.752
			1	5.752
			1	5.752
31/03/2025	12:29:08.954	400		5.756
			400	5.756
			400	5.756
31/03/2025	12:29:06.205	2 724		5.755
			1 500	5.755
			1 224	5.755
			2 724	5.755
31/03/2025	12:29:02.072	1 500		5.755
			1 500	5.755
			1 500	5.755
31/03/2025	12:28:40.785	4 130		5.752
			4 130	5.752
			4 130	5.752
31/03/2025	12:28:37.788	16		5.758
			16	5.758
			16	5.758
31/03/2025	12:27:34.723	1 000		5.758
			1 000	5.758
			1 000	5.758
31/03/2025	12:27:07.812	100		5.758
			100	5.758
			100	5.758
31/03/2025	12:27:01.338	156		5.758
			156	5.758
			156	5.758
31/03/2025	12:26:08.349	347		5.758
			347	5.758
			347	5.758
31/03/2025	12:25:49.369	300		5.762
			300	5.762
			300	5.762
31/03/2025	12:25:26.871	4 097		5.76
			4 097	5.76
			4 097	5.76
31/03/2025	12:25:20.447	4 570		5.755
			4 570	5.755
			870	5.755
			3 700	5.755
31/03/2025	12:24:05.283	4 130		5.753
			4 130	5.753
			4 130	5.753
31/03/2025	12:23:48.061	800		5.753
			800	5.753
			800	5.753
31/03/2025	12:23:35.699	200		5.754
			200	5.754
			200	5.754
31/03/2025	12:23:26.744	2 400		5.754
			2 400	5.754
			2 400	5.754
31/03/2025	12:23:16.940	20		5.763
			20	5.763
			20	5.763
31/03/2025	12:23:08.372	100		5.754
			100	5.754
			100	5.754
31/03/2025	12:22:42.500	1 000		5.759
			1 000	5.759
			1 000	5.759
31/03/2025	12:22:07.229	3 700		5.759
			3 700	5.759
			3 700	5.759
31/03/2025	12:22:06.837	218		5.754
			218	5.754
			218	5.754
31/03/2025	12:21:09.062	1 500		5.763
			1 500	5.763
			1 500	5.763
31/03/2025	12:21:08.702	660		5.754
			660	5.754
			660	5.754
31/03/2025	12:20:48.069	800		5.754
			800	5.754
			800	5.754
31/03/2025	12:20:19.518	1 109		5.754
			1 109	5.754
			1 109	5.754
31/03/2025	12:20:03.439	91		5.754
			91	5.754
			91	5.754
31/03/2025	12:20:01.466	500		5.754
			500	5.754
			500	5.754
31/03/2025	12:19:24.381	1 500		5.763
			1 500	5.763
			1 500	5.763
31/03/2025	12:19:24.021	1 000		5.754
			1 000	5.754
			1 000	5.754
31/03/2025	12:19:11.036	200		5.754
			200	5.754
			200	5.754
31/03/2025	12:18:53.321	1 650		5.754
			1 650	5.754
			1 650	5.754
31/03/2025	12:17:56.232	880		5.754
			880	5.754
			880	5.754
31/03/2025	12:17:24.154	6		5.765
			6	5.765
			6	5.765
31/03/2025	12:17:12.561	5 000		5.765
			5 000	5.765
			5 000	5.765
31/03/2025	12:16:57.440	20		5.765
			20	5.765
			20	5.765
31/03/2025	12:16:40.434	550		5.757
			550	5.757
			550	5.757
31/03/2025	12:16:26.385	260		5.757
			260	5.757
			260	5.757
31/03/2025	12:16:22.564	4 096		5.76
			4 096	5.76
			4 096	5.76
31/03/2025	12:16:19.408	1 740		5.757
			1 740	5.757
			1 740	5.757
31/03/2025	12:15:57.812	1 500		5.757
			1 500	5.757
			1 500	5.757
31/03/2025	12:13:38.434	250		5.757
			250	5.757
			250	5.757
31/03/2025	12:13:32.720	1 000		5.757
			1 000	5.757
			1 000	5.757
31/03/2025	12:13:06.397	200		5.777
			200	5.777
			200	5.777
31/03/2025	12:13:05.023	200		5.755
			200	5.755
			200	5.755
31/03/2025	12:12:46.615	3 800		5.755
			3 800	5.755
			3 400	5.755
			400	5.755
31/03/2025	12:12:38.879	1 500		5.76
			1 500	5.76
			1 500	5.76
31/03/2025	12:12:34.354	900		5.77
			900	5.77
			900	5.77
31/03/2025	12:12:20.691	500		5.771
			500	5.771
			500	5.771
31/03/2025	12:12:02.469	1 500		5.776
			1 500	5.776
			1 500	5.776
31/03/2025	12:10:53.026	5 000		5.761
			5 000	5.761
			5 000	5.761
31/03/2025	12:10:49.400	500		5.762
			500	5.762
			500	5.762
31/03/2025	12:10:46.625	500		5.762
			500	5.762
			500	5.762
31/03/2025	12:10:33.419	868		5.762
			868	5.762
			868	5.762
31/03/2025	12:10:18.873	4 132		5.762
			4 132	5.762
			4 132	5.762
31/03/2025	12:10:18.481	600		5.762
			600	5.762
			600	5.762
31/03/2025	12:09:37.088	350		5.777
			350	5.777
			350	5.777
31/03/2025	12:08:02.864	20		5.778
			20	5.778
			20	5.778
31/03/2025	12:08:01.094	200		5.778
			200	5.778
			200	5.778
31/03/2025	12:07:19.367	3 000		5.778
			3 000	5.778
			3 000	5.778
31/03/2025	12:07:18.990	125		5.77
			125	5.77
			125	5.77
31/03/2025	12:07:06.239	1 500		5.768
			500	5.768
			1 000	5.768
			1 500	5.768
31/03/2025	12:07:00.920	500		5.769
			500	5.769
			500	5.769
31/03/2025	12:06:41.622	4 133		5.755
			4 133	5.755
			4 133	5.755
31/03/2025	12:05:49.086	14 650		5.76
			8 868	5.76
			5 782	5.76
			5 800	5.76
			250	5.76
			8 600	5.76
31/03/2025	12:05:37.298	4 132		5.762
			4 132	5.762
			4 132	5.762
31/03/2025	12:05:23.075	750		5.762
			750	5.762
			750	5.762
31/03/2025	12:05:11.379	100		5.768
			100	5.768
			100	5.768
31/03/2025	12:04:19.201	1 065		5.762
			1 065	5.762
			1 065	5.762
31/03/2025	12:04:16.402	300		5.762
			300	5.762
			300	5.762
31/03/2025	12:03:56.558	13		5.762
			13	5.762
			13	5.762
31/03/2025	12:03:23.266	200		5.768
			200	5.768
			200	5.768
31/03/2025	12:03:17.605	1 450		5.762
			1 450	5.762
			1 450	5.762
31/03/2025	12:02:01.379	400		5.766
			400	5.766
			400	5.766
31/03/2025	12:01:54.726	572		5.762
			572	5.762
			572	5.762
31/03/2025	12:01:35.104	10		5.768
			10	5.768
			10	5.768
31/03/2025	12:01:26.947	103		5.762
			103	5.762
			103	5.762
31/03/2025	12:01:17.009	10 000		5.767
			10 000	5.767
			10 000	5.767
31/03/2025	12:01:16.652	2 718		5.762
			2 718	5.762
			2 718	5.762
31/03/2025	12:00:46.634	1 999		5.762
			1 999	5.762
			1 999	5.762
31/03/2025	12:00:24.945	1 500		5.768
			1 500	5.768
			1 500	5.768
31/03/2025	12:00:17.971	50		5.762
			50	5.762
			50	5.762
31/03/2025	12:00:15.583	300		5.762
			300	5.762
			300	5.762
31/03/2025	12:00:02.654	2 000		5.769
			2 000	5.769
			2 000	5.769
31/03/2025	11:59:38.017	10 000		5.765
			10 000	5.765
			10 000	5.765
31/03/2025	11:59:35.882	500		5.762
			500	5.762
			500	5.762
31/03/2025	11:59:03.407	4 700		5.762
			500	5.762
			4 500	5.762
			3	5.762
			200	5.762
			4 197	5.762
31/03/2025	11:58:18.002	1 500		5.763
			1 500	5.763
			1 500	5.763
31/03/2025	11:58:14.605	7 000		5.763
			7 000	5.763
			7 000	5.763
31/03/2025	11:58:14.160	1 500		5.763
			1 500	5.763
			1 500	5.763
31/03/2025	11:57:13.847	500		5.763
			500	5.763
			500	5.763
31/03/2025	11:55:23.300	2 000		5.762
			2 000	5.762
			2 000	5.762
31/03/2025	11:55:15.414	50		5.762
			50	5.762
			50	5.762
31/03/2025	11:55:15.269	1 100		5.762
			1 100	5.762
			1 100	5.762
31/03/2025	11:55:08.671	230		5.762
			230	5.762
			230	5.762
31/03/2025	11:55:01.398	500		5.77
			500	5.77
			500	5.77
31/03/2025	11:54:42.928	400		5.763
			400	5.763
			400	5.763
31/03/2025	11:54:12.242	20		5.769
			20	5.769
			20	5.769
31/03/2025	11:53:32.306	1 500		5.769
			1 500	5.769
			1 500	5.769
31/03/2025	11:53:31.913	393		5.764
			393	5.764
			393	5.764
31/03/2025	11:52:44.504	400		5.764
			400	5.764
			400	5.764
31/03/2025	11:52:41.950	1 500		5.769
			500	5.769
			1 500	5.769
			1 000	5.769
31/03/2025	11:52:37.925	1 500		5.764
			1 500	5.764
			1 500	5.764
31/03/2025	11:52:37.856	1 500		5.764
			1 500	5.764
			1 500	5.764
31/03/2025	11:52:00.921	200		5.764
			200	5.764
			200	5.764
31/03/2025	11:51:55.874	600		5.769
			600	5.769
			600	5.769
31/03/2025	11:50:58.483	1 500		5.769
			1 500	5.769
			1 500	5.769
31/03/2025	11:50:56.827	1 500		5.769
			1 500	5.769
			1 500	5.769
31/03/2025	11:50:36.467	3 000		5.778
			3 000	5.778
			3 000	5.778
31/03/2025	11:50:28.946	1 500		5.761
			1 500	5.761
			1 500	5.761
31/03/2025	11:50:26.290	1 250		5.761
			1 250	5.761
			1 250	5.761
31/03/2025	11:50:20.159	5 500		5.761
			500	5.761
			5 000	5.761
			500	5.761
			5 000	5.761
31/03/2025	11:50:15.065	6 500		5.763
			6 500	5.763
			3 500	5.763
			3 000	5.763
31/03/2025	11:50:13.899	1 500		5.763
			1 500	5.763
			1 500	5.763
31/03/2025	11:50:13.726	1 500		5.763
			500	5.763
			1 000	5.763
			1 500	5.763
31/03/2025	11:50:09.138	1 500		5.763
			1 500	5.763
			1 500	5.763
31/03/2025	11:48:21.436	400		5.763
			400	5.763
			400	5.763
31/03/2025	11:48:02.617	70		5.763
			70	5.763
			70	5.763
31/03/2025	11:47:55.212	150		5.763
			150	5.763
			150	5.763
31/03/2025	11:46:43.356	200		5.763
			200	5.763
			200	5.763
31/03/2025	11:46:39.736	30		5.778
			30	5.778
			30	5.778
31/03/2025	11:45:45.745	70		5.778
			70	5.778
			70	5.778
31/03/2025	11:45:30.531	500		5.763
			500	5.763
			500	5.763
31/03/2025	11:45:24.208	1 500		5.763
			1 500	5.763
			1 500	5.763
31/03/2025	11:45:24.104	500		5.763
			500	5.763
			500	5.763
31/03/2025	11:44:37.211	50		5.778
			50	5.778
			50	5.778
31/03/2025	11:43:35.321	580		5.762
			580	5.762
			580	5.762
31/03/2025	11:43:21.297	94		5.762
			94	5.762
			94	5.762
31/03/2025	11:42:38.699	4 102		5.779
			4 102	5.779
			4 102	5.779
31/03/2025	11:42:35.134	1 500		5.773
			1 500	5.773
			1 500	5.773
31/03/2025	11:42:26.528	1 000		5.779
			400	5.779
			1 000	5.779
			600	5.779
31/03/2025	11:42:24.064	10 714		5.763
			1 500	5.763
			5 000	5.763
			10 444	5.763
			4 214	5.763
			270	5.763
31/03/2025	11:42:04.001	4 135		5.764
			4 135	5.764
			4 135	5.764
31/03/2025	11:40:33.251	1 000		5.764
			1 000	5.764
			1 000	5.764
31/03/2025	11:40:16.867	180		5.764
			180	5.764
			180	5.764
31/03/2025	11:40:03.316	1		5.773
			1	5.773
			1	5.773
31/03/2025	11:38:52.264	600		5.764
			600	5.764
			17	5.764
			583	5.764
31/03/2025	11:37:22.270	50		5.773
			50	5.773
			50	5.773
31/03/2025	11:36:37.488	200		5.773
			200	5.773
			200	5.773
31/03/2025	11:35:31.504	260		5.764
			260	5.764
			260	5.764
31/03/2025	11:35:24.303	60		5.764
			60	5.764
			60	5.764
31/03/2025	11:34:34.617	1 000		5.773
			1 000	5.773
			1 000	5.773
31/03/2025	11:34:34.094	900		5.773
			900	5.773
			900	5.773
31/03/2025	11:34:28.624	250		5.764
			250	5.764
			250	5.764
31/03/2025	11:33:11.627	418		5.764
			418	5.764
			418	5.764
31/03/2025	11:33:04.049	3 000		5.765
			3 000	5.765
			3 000	5.765
31/03/2025	11:32:58.203	3 000		5.764
			3 000	5.764
			3 000	5.764
31/03/2025	11:32:57.261	2 578		5.764
			2 578	5.764
			2 578	5.764
31/03/2025	11:32:56.634	3 000		5.764
			3 000	5.764
			3 000	5.764
31/03/2025	11:32:56.254	400		5.764
			400	5.764
			400	5.764
31/03/2025	11:32:56.199	1 500		5.765
			1 500	5.765
			1 500	5.765
31/03/2025	11:32:17.254	1 000		5.765
			1 000	5.765
			1 000	5.765
31/03/2025	11:31:54.925	94		5.762
			94	5.762
			94	5.762
31/03/2025	11:31:49.024	4 102		5.779
			4 102	5.779
			4 102	5.779
31/03/2025	11:31:44.901	1 865		5.762
			1 865	5.762
			1 865	5.762
31/03/2025	11:31:43.710	2 000		5.762
			2 000	5.762
			2 000	5.762
31/03/2025	11:31:08.733	5 000		5.765
			5 000	5.765
			5 000	5.765
31/03/2025	11:31:02.836	4 135		5.766
			4 135	5.766
			4 135	5.766
31/03/2025	11:30:50.758	60		5.779
			60	5.779
			60	5.779
31/03/2025	11:30:40.906	4 102		5.779
			4 102	5.779
			4 102	5.779
31/03/2025	11:30:32.851	4 135		5.766
			4 135	5.766
			4 135	5.766
31/03/2025	11:30:23.376	400		5.766
			400	5.766
			400	5.766
31/03/2025	11:30:14.605	100		5.766
			100	5.766
			100	5.766
31/03/2025	11:29:52.209	4 135		5.766
			4 135	5.766
			4 135	5.766
31/03/2025	11:29:48.407	4 102		5.779
			4 102	5.779
			4 102	5.779
31/03/2025	11:29:16.655	4 135		5.766
			4 135	5.766
			4 135	5.766
31/03/2025	11:28:38.795	4 102		5.779
			2 802	5.779
			500	5.779
			4 102	5.779
			800	5.779
31/03/2025	11:28:33.854	5 865		5.766
			5 615	5.766
			150	5.766
			5 865	5.766
			100	5.766
31/03/2025	11:26:18.464	4 135		5.764
			4 135	5.764
			4 135	5.764
31/03/2025	11:25:59.221	5 000		5.771
			5 000	5.771
			100	5.771
			400	5.771
			4 500	5.771
31/03/2025	11:25:47.223	3 720		5.767
			3 720	5.767
			3 720	5.767
31/03/2025	11:25:41.796	4 103		5.767
			4 103	5.767
			4 103	5.767
31/03/2025	11:25:32.156	699		5.762
			699	5.762
			699	5.762
31/03/2025	11:25:25.719	5 007		5.763
			5 007	5.763
			7	5.763
			5 000	5.763
31/03/2025	11:25:18.468	4 136		5.762
			4 136	5.762
			4 136	5.762
31/03/2025	11:25:00.981	59		5.767
			59	5.767
			59	5.767
31/03/2025	11:24:50.600	4 103		5.767
			4 103	5.767
			4 103	5.767
31/03/2025	11:24:50.194	3 640		5.767
			3 640	5.767
			3 640	5.767
31/03/2025	11:24:32.129	4 137		5.762
			4 137	5.762
			4 137	5.762
31/03/2025	11:24:18.942	4 104		5.767
			4 104	5.767
			4 104	5.767
31/03/2025	11:24:16.384	4 137		5.762
			4 137	5.762
			4 137	5.762
31/03/2025	11:24:11.008	4 137		5.762
			4 137	5.762
			4 137	5.762
31/03/2025	11:23:47.232	4 081		5.767
			4 081	5.767
			4 081	5.767
31/03/2025	11:23:31.032	60		5.762
			60	5.762
			60	5.762
31/03/2025	11:21:44.124	4 103		5.767
			4 103	5.767
			4 103	5.767
31/03/2025	11:21:42.768	10 000		5.762
			10 000	5.762
			10 000	5.762
31/03/2025	11:21:34.732	150		5.762
			150	5.762
			150	5.762
31/03/2025	11:21:15.980	35		5.762
			35	5.762
			35	5.762
31/03/2025	11:20:57.812	100		5.778
			100	5.778
			100	5.778
31/03/2025	11:20:44.721	4 500		5.764
			4 500	5.764
			4 500	5.764
31/03/2025	11:20:32.811	52		5.77
			52	5.77
			52	5.77
31/03/2025	11:20:30.230	1 500		5.77
			1 500	5.77
			1 500	5.77
31/03/2025	11:20:25.607	300		5.771
			300	5.771
			300	5.771
31/03/2025	11:20:23.172	1 500		5.77
			1 500	5.77
			1 500	5.77
31/03/2025	11:20:18.833	1		5.762
			1	5.762
			1	5.762
31/03/2025	11:20:13.095	4 136		5.762
			4 136	5.762
			4 136	5.762
31/03/2025	11:19:33.280	450		5.762
			450	5.762
			450	5.762
31/03/2025	11:18:51.036	138		5.762
			138	5.762
			138	5.762
31/03/2025	11:18:37.941	150		5.762
			150	5.762
			150	5.762

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: 97.74 / Ask: 97.78
Volume: 400 675
-3.07%

Top 5 Turnover

Realtime Quotes
Last Update:
31/03/2025 @ 12:59:32

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice