Tradegate Exchange

Xiaomi Corp. Cl.B

2985

1977

4.94

Date	Time	Volume	Order Volume	Price
10/04/2025	21:59:29.581	2 000		4.94
			2 000	4.94
			2 000	4.94
10/04/2025	21:59:20.240	1 455		4.95
			1 000	4.95
			455	4.95
			1 455	4.95
10/04/2025	21:58:17.890	107		4.98
			107	4.98
			107	4.98
10/04/2025	21:57:47.830	2 000		4.92
			2 000	4.92
			2 000	4.92
10/04/2025	21:56:42.215	142		4.9695
			142	4.9695
			142	4.9695
10/04/2025	21:55:41.831	2 000		4.9205
			2 000	4.9205
			2 000	4.9205
10/04/2025	21:54:51.609	125		4.9795
			125	4.9795
			125	4.9795
10/04/2025	21:53:44.974	100		4.9795
			100	4.9795
			100	4.9795
10/04/2025	21:51:42.394	2 000		4.9005
			2 000	4.9005
			2 000	4.9005
10/04/2025	21:51:35.409	2 000		4.90
			2 000	4.90
			2 000	4.90
10/04/2025	21:51:34.997	100		4.90
			100	4.90
			100	4.90
10/04/2025	21:51:24.914	2 000		4.9005
			2 000	4.9005
			2 000	4.9005
10/04/2025	21:50:48.313	50		4.9445
			50	4.9445
			50	4.9445
10/04/2025	21:49:41.965	300		4.95
			300	4.95
			300	4.95
10/04/2025	21:49:36.166	370		4.90
			370	4.90
			370	4.90
10/04/2025	21:49:19.347	2 000		4.9005
			2 000	4.9005
			2 000	4.9005
10/04/2025	21:47:15.623	308		4.92
			308	4.92
			308	4.92
10/04/2025	21:47:01.469	2 000		4.8935
			2 000	4.8935
			2 000	4.8935
10/04/2025	21:46:55.190	500		4.8935
			250	4.8935
			250	4.8935
			500	4.8935
10/04/2025	21:45:52.308	7 500		4.86
			2 500	4.86
			5 000	4.86
			7 500	4.86
10/04/2025	21:45:44.883	2 000		4.8605
			2 000	4.8605
			2 000	4.8605
10/04/2025	21:45:26.751	10		4.8775
			10	4.8775
			10	4.8775
10/04/2025	21:45:20.853	2 000		4.8605
			2 000	4.8605
			2 000	4.8605
10/04/2025	21:45:20.670	2 000		4.8605
			2 000	4.8605
			2 000	4.8605
10/04/2025	21:45:00.044	2 000		4.8605
			2 000	4.8605
			2 000	4.8605
10/04/2025	21:44:33.541	9 000		4.878
			9 000	4.878
			9 000	4.878
10/04/2025	21:44:27.895	2 000		4.8775
			2 000	4.8775
			2 000	4.8775
10/04/2025	21:44:19.465	6 700		4.877
			1 000	4.877
			350	4.877
			6 700	4.877
			350	4.877
			5 000	4.877
10/04/2025	21:42:45.523	5 900		4.90
			5 900	4.90
			900	4.90
			5 000	4.90
10/04/2025	21:42:31.995	2 000		4.9005
			250	4.9005
			1 750	4.9005
			2 000	4.9005
10/04/2025	21:42:31.883	2 000		4.913
			2 000	4.913
			1 700	4.913
			300	4.913
10/04/2025	21:42:26.557	5		4.95
			5	4.95
			5	4.95
10/04/2025	21:42:09.962	8		4.95
			8	4.95
			8	4.95
10/04/2025	21:41:25.279	50		4.95
			50	4.95
			50	4.95
10/04/2025	21:41:19.287	2 000		4.90
			2 000	4.90
			2 000	4.90
10/04/2025	21:41:17.920	498		4.90
			498	4.90
			498	4.90
10/04/2025	21:41:07.917	498		4.90
			498	4.90
			498	4.90
10/04/2025	21:41:05.112	498		4.90
			358	4.90
			498	4.90
			140	4.90
10/04/2025	21:40:58.413	2 000		4.9005
			2 000	4.9005
			2 000	4.9005
10/04/2025	21:40:57.397	260		4.95
			260	4.95
			260	4.95
10/04/2025	21:40:52.327	75		4.9005
			75	4.9005
			75	4.9005
10/04/2025	21:40:37.767	1 000		4.95
			1 000	4.95
			1 000	4.95
10/04/2025	21:40:30.377	2 000		4.9505
			2 000	4.9505
			2 000	4.9505
10/04/2025	21:40:29.018	2 000		4.9505
			2 000	4.9505
			2 000	4.9505
10/04/2025	21:40:25.128	3 000		4.965
			3 000	4.965
			3 000	4.965
10/04/2025	21:40:23.753	3 000		4.965
			3 000	4.965
			3 000	4.965
10/04/2025	21:39:43.807	2 000		4.9795
			2 000	4.9795
			2 000	4.9795
10/04/2025	21:39:35.772	500		4.9795
			500	4.9795
			500	4.9795
10/04/2025	21:38:16.921	5 000		4.96
			5 000	4.96
			4 798	4.96
			202	4.96
10/04/2025	21:37:48.529	2 000		4.9795
			2 000	4.9795
			2 000	4.9795
10/04/2025	21:37:41.937	200		4.9795
			200	4.9795
			200	4.9795
10/04/2025	21:37:20.400	5 000		4.965
			5 000	4.965
			5 000	4.965
10/04/2025	21:36:42.358	5		4.9795
			5	4.9795
			5	4.9795
10/04/2025	21:36:17.665	50		4.9795
			50	4.9795
			50	4.9795
10/04/2025	21:36:13.735	250		4.9795
			250	4.9795
			250	4.9795
10/04/2025	21:36:03.902	650		4.98
			650	4.98
			650	4.98
10/04/2025	21:35:23.166	6		4.9745
			6	4.9745
			6	4.9745
10/04/2025	21:34:52.011	5 000		4.98
			5 000	4.98
			5 000	4.98
10/04/2025	21:33:47.457	200		4.98
			200	4.98
			200	4.98
10/04/2025	21:33:03.682	1 000		4.98
			1 000	4.98
			1 000	4.98
10/04/2025	21:33:03.296	999		4.98
			999	4.98
			999	4.98
10/04/2025	21:32:26.067	100		4.98
			100	4.98
			100	4.98
10/04/2025	21:31:58.707	700		4.9605
			300	4.9605
			400	4.9605
			700	4.9605
10/04/2025	21:30:17.325	100		4.98
			100	4.98
			100	4.98
10/04/2025	21:29:40.291	1 000		4.98
			1 000	4.98
			1 000	4.98
10/04/2025	21:29:33.234	2 000		4.9805
			2 000	4.9805
			2 000	4.9805
10/04/2025	21:29:11.089	2 000		4.9805
			2 000	4.9805
			2 000	4.9805
10/04/2025	21:28:18.514	500		4.989
			500	4.989
			500	4.989
10/04/2025	21:27:42.777	30		4.9805
			30	4.9805
			30	4.9805
10/04/2025	21:26:57.142	1 997		5.007
			1 997	5.007
			1 997	5.007
10/04/2025	21:26:24.668	2 562		5.00
			10	5.00
			170	5.00
			115	5.00
			150	5.00
			500	5.00
			222	5.00
			175	5.00
			70	5.00
			2 552	5.00
			500	5.00
			210	5.00
			450	5.00
10/04/2025	21:26:20.682	2 480		4.9995
			2 480	4.9995
			2 480	4.9995
10/04/2025	21:25:58.030	2 000		4.99
			2 000	4.99
			2 000	4.99
10/04/2025	21:25:38.244	2 000		4.9895
			2 000	4.9895
			2 000	4.9895
10/04/2025	21:23:49.545	300		4.9895
			300	4.9895
			300	4.9895
10/04/2025	21:22:37.523	10 000		4.982
			10 000	4.982
			10 000	4.982
10/04/2025	21:22:34.029	11		4.9815
			11	4.9815
			11	4.9815
10/04/2025	21:22:15.373	200		4.9815
			200	4.9815
			200	4.9815
10/04/2025	21:19:36.490	10		4.9815
			10	4.9815
			10	4.9815
10/04/2025	21:18:22.953	5 000		4.9815
			5 000	4.9815
			5 000	4.9815
10/04/2025	21:18:08.065	100		4.9605
			100	4.9605
			100	4.9605
10/04/2025	21:17:26.127	20		4.9815
			20	4.9815
			20	4.9815
10/04/2025	21:16:47.733	468		4.9815
			468	4.9815
			468	4.9815
10/04/2025	21:15:46.037	2 500		4.97
			2 500	4.97
			2 500	4.97
10/04/2025	21:15:36.811	20 000		4.981
			20 000	4.981
			20 000	4.981
10/04/2025	21:15:34.902	2 200		4.9805
			2 200	4.9805
			2 200	4.9805
10/04/2025	21:15:30.961	2 200		4.98
			2 200	4.98
			2 200	4.98
10/04/2025	21:15:27.506	400		4.98
			400	4.98
			400	4.98
10/04/2025	21:14:24.254	430		4.98
			430	4.98
			430	4.98
10/04/2025	21:14:13.743	39		4.98
			39	4.98
			39	4.98
10/04/2025	21:13:20.455	5 000		4.9705
			5 000	4.9705
			5 000	4.9705
10/04/2025	21:13:17.832	5 000		4.97
			5 000	4.97
			5 000	4.97
10/04/2025	21:13:12.950	5 000		4.97
			5 000	4.97
			5 000	4.97
10/04/2025	21:12:55.778	8 000		4.97
			8 000	4.97
			8 000	4.97
10/04/2025	21:12:50.145	5 000		4.9705
			5 000	4.9705
			5 000	4.9705
10/04/2025	21:12:41.965	10 000		4.98
			10 000	4.98
			5 000	4.98
			5 000	4.98
10/04/2025	21:12:31.512	5 000		4.9705
			5 000	4.9705
			5 000	4.9705
10/04/2025	21:11:43.604	200		4.98
			200	4.98
			200	4.98
10/04/2025	21:11:18.749	2 000		4.9705
			2 000	4.9705
			2 000	4.9705
10/04/2025	21:11:18.683	2 000		4.97
			2 000	4.97
			2 000	4.97
10/04/2025	21:11:17.152	200		4.97
			200	4.97
			200	4.97
10/04/2025	21:11:16.627	383		4.97
			383	4.97
			383	4.97
10/04/2025	21:10:07.102	450		4.97
			450	4.97
			450	4.97
10/04/2025	21:08:43.939	14		4.97
			14	4.97
			14	4.97
10/04/2025	21:07:31.945	422		4.97
			422	4.97
			422	4.97
10/04/2025	21:07:28.327	2 000		4.9705
			2 000	4.9705
			2 000	4.9705
10/04/2025	21:07:24.251	20		4.98
			20	4.98
			20	4.98
10/04/2025	21:07:13.127	2 900		4.98
			2 500	4.98
			920	4.98
			400	4.98
			1 980	4.98
10/04/2025	21:06:59.466	2 000		4.9795
			2 000	4.9795
			2 000	4.9795
10/04/2025	21:06:25.419	1 000		4.9795
			1 000	4.9795
			1 000	4.9795
10/04/2025	21:06:12.891	571		4.9795
			571	4.9795
			571	4.9795
10/04/2025	21:05:31.924	500		4.9795
			500	4.9795
			500	4.9795
10/04/2025	21:04:53.733	151		4.9795
			151	4.9795
			151	4.9795
10/04/2025	21:01:44.899	20		4.98
			20	4.98
			20	4.98
10/04/2025	21:01:14.999	16		4.98
			16	4.98
			16	4.98
10/04/2025	21:01:10.005	302		4.98
			302	4.98
			302	4.98
10/04/2025	21:00:50.295	21		4.98
			21	4.98
			21	4.98
10/04/2025	21:00:07.140	650		4.98
			650	4.98
			650	4.98
10/04/2025	20:59:46.087	160		4.98
			160	4.98
			160	4.98
10/04/2025	20:56:35.700	3		4.9805
			3	4.9805
			3	4.9805
10/04/2025	20:54:52.708	49		4.9805
			49	4.9805
			49	4.9805
10/04/2025	20:54:17.164	200		4.9805
			200	4.9805
			200	4.9805
10/04/2025	20:54:04.463	10		4.9805
			10	4.9805
			10	4.9805
10/04/2025	20:53:31.131	10		4.95
			10	4.95
			10	4.95
10/04/2025	20:51:15.217	200		4.9805
			200	4.9805
			200	4.9805
10/04/2025	20:51:05.196	900		4.9805
			900	4.9805
			900	4.9805
10/04/2025	20:47:45.174	675		4.9895
			675	4.9895
			675	4.9895
10/04/2025	20:46:16.647	800		4.9895
			800	4.9895
			800	4.9895
10/04/2025	20:44:02.296	300		4.9895
			300	4.9895
			300	4.9895
10/04/2025	20:40:25.465	20		4.9585
			20	4.9585
			20	4.9585
10/04/2025	20:40:09.369	350		4.9585
			350	4.9585
			350	4.9585
10/04/2025	20:39:44.993	250		4.9585
			250	4.9585
			250	4.9585
10/04/2025	20:37:47.954	500		4.95
			500	4.95
			500	4.95
10/04/2025	20:37:43.200	2 000		4.9505
			2 000	4.9505
			2 000	4.9505
10/04/2025	20:37:35.164	5 000		4.9585
			5 000	4.9585
			5 000	4.9585
10/04/2025	20:35:41.940	4 770		4.95
			4 770	4.95
			4 770	4.95
10/04/2025	20:35:32.068	4 770		4.9505
			4 770	4.9505
			4 770	4.9505
10/04/2025	20:35:25.101	5 000		4.96
			5 000	4.96
			5 000	4.96
10/04/2025	20:35:14.849	5 000		4.9605
			5 000	4.9605
			5 000	4.9605
10/04/2025	20:35:06.245	5 000		4.9605
			5 000	4.9605
			5 000	4.9605
10/04/2025	20:33:41.343	100		4.9895
			100	4.9895
			100	4.9895
10/04/2025	20:33:19.883	2 000		4.9895
			2 000	4.9895
			2 000	4.9895
10/04/2025	20:32:40.818	230		4.95
			230	4.95
			230	4.95
10/04/2025	20:31:58.506	250		4.9895
			250	4.9895
			250	4.9895
10/04/2025	20:29:49.347	2 000		4.9585
			2 000	4.9585
			2 000	4.9585
10/04/2025	20:29:26.473	100		4.958
			100	4.958
			100	4.958
10/04/2025	20:29:08.555	20		4.958
			20	4.958
			20	4.958
10/04/2025	20:28:51.176	1 000		4.93
			1 000	4.93
			900	4.93
			100	4.93
10/04/2025	20:27:50.884	75		4.958
			75	4.958
			75	4.958
10/04/2025	20:24:30.793	10		4.99
			10	4.99
			10	4.99
10/04/2025	20:24:27.570	200		4.99
			200	4.99
			200	4.99
10/04/2025	20:22:34.847	350		4.95
			350	4.95
			350	4.95
10/04/2025	20:22:26.510	4 000		4.9405
			2 000	4.9405
			2 000	4.9405
			4 000	4.9405
10/04/2025	20:21:23.668	3 030		4.94
			3 030	4.94
			3 030	4.94
10/04/2025	20:19:50.818	25		4.901
			25	4.901
			25	4.901
10/04/2025	20:19:22.046	600		4.91
			600	4.91
			397	4.91
			203	4.91
10/04/2025	20:19:16.068	36		4.94
			36	4.94
			36	4.94
10/04/2025	20:18:42.032	300		4.94
			300	4.94
			300	4.94
10/04/2025	20:16:36.151	1 065		4.94
			715	4.94
			350	4.94
			1 065	4.94
10/04/2025	20:15:38.660	2 000		4.9405
			100	4.9405
			1 900	4.9405
			2 000	4.9405
10/04/2025	20:15:37.166	40		4.976
			40	4.976
			40	4.976
10/04/2025	20:13:42.515	200		4.9765
			200	4.9765
			200	4.9765
10/04/2025	20:13:39.285	500		4.9765
			500	4.9765
			500	4.9765
10/04/2025	20:13:21.758	830		4.98
			830	4.98
			830	4.98
10/04/2025	20:13:15.778	10 000		4.99
			10 000	4.99
			10 000	4.99
10/04/2025	20:13:10.670	7 170		4.99
			2 000	4.99
			350	4.99
			700	4.99
			2 000	4.99
			7 170	4.99
			120	4.99
			2 000	4.99
10/04/2025	20:12:38.712	2 000		4.968
			2 000	4.968
			2 000	4.968
10/04/2025	20:12:23.192	150		4.968
			150	4.968
			150	4.968
10/04/2025	20:11:32.244	1 667		4.9685
			250	4.9685
			1 417	4.9685
			1 467	4.9685
			200	4.9685
10/04/2025	20:11:32.160	220		4.9685
			220	4.9685
			220	4.9685
10/04/2025	20:11:26.685	3 036		4.94
			500	4.94
			350	4.94
			186	4.94
			2 000	4.94
			3 036	4.94
10/04/2025	20:10:58.975	2 000		4.9275
			2 000	4.9275
			2 000	4.9275
10/04/2025	20:08:38.768	406		4.9275
			406	4.9275
			406	4.9275
10/04/2025	20:08:18.035	150		4.9275
			150	4.9275
			150	4.9275
10/04/2025	20:08:17.351	100		4.9275
			100	4.9275
			100	4.9275
10/04/2025	20:07:39.898	750		4.9275
			750	4.9275
			750	4.9275
10/04/2025	20:07:35.132	400		4.9275
			400	4.9275
			400	4.9275
10/04/2025	20:07:22.695	25		4.9275
			25	4.9275
			25	4.9275
10/04/2025	20:05:35.309	50		4.9275
			50	4.9275
			50	4.9275
10/04/2025	20:03:54.110	100		4.9105
			100	4.9105
			100	4.9105
10/04/2025	20:03:08.488	300		4.927
			300	4.927
			300	4.927
10/04/2025	20:02:35.077	212		4.9005
			2	4.9005
			212	4.9005
			210	4.9005
10/04/2025	20:02:27.175	10		4.9005
			10	4.9005
			10	4.9005
10/04/2025	20:00:50.255	10		4.9275
			10	4.9275
			10	4.9275
10/04/2025	19:59:16.596	1 000		4.9275
			1 000	4.9275
			1 000	4.9275
10/04/2025	19:55:45.598	100		4.9285
			100	4.9285
			100	4.9285
10/04/2025	19:55:36.847	100		4.9285
			100	4.9285
			100	4.9285
10/04/2025	19:55:05.901	100		4.9285
			100	4.9285
			100	4.9285
10/04/2025	19:55:04.684	7		4.9285
			7	4.9285
			7	4.9285
10/04/2025	19:52:38.472	100		4.929
			100	4.929
			100	4.929
10/04/2025	19:52:24.874	400		4.929
			400	4.929
			400	4.929
10/04/2025	19:49:29.088	200		4.905
			200	4.905
			200	4.905
10/04/2025	19:47:00.646	200		4.9005
			200	4.9005
			200	4.9005
10/04/2025	19:46:06.330	100		4.929
			100	4.929
			100	4.929
10/04/2025	19:45:52.960	5 300		4.90
			1 792	4.90
			250	4.90
			300	4.90
			100	4.90
			5 000	4.90
			3 158	4.90
10/04/2025	19:44:29.596	1 700		4.862
			1 700	4.862
			1 700	4.862
10/04/2025	19:44:04.395	1 354		4.8615
			1 054	4.8615
			1 354	4.8615
			300	4.8615
10/04/2025	19:43:32.494	19		4.8995
			19	4.8995
			19	4.8995
10/04/2025	19:42:44.622	70		4.8995
			70	4.8995
			70	4.8995
10/04/2025	19:42:05.568	600		4.8995
			600	4.8995
			600	4.8995
10/04/2025	19:42:00.149	150		4.8605
			150	4.8605
			150	4.8605
10/04/2025	19:39:41.777	106		4.8995
			106	4.8995
			106	4.8995
10/04/2025	19:38:28.063	350		4.90
			250	4.90
			100	4.90
			350	4.90
10/04/2025	19:38:07.840	2 000		4.8995
			2 000	4.8995
			2 000	4.8995
10/04/2025	19:37:32.134	250		4.8995
			250	4.8995
			250	4.8995
10/04/2025	19:35:52.957	40		4.8995
			40	4.8995
			40	4.8995
10/04/2025	19:35:35.062	45		4.8995
			45	4.8995
			45	4.8995
10/04/2025	19:34:34.936	50		4.8995
			50	4.8995
			50	4.8995
10/04/2025	19:34:26.991	70		4.8995
			70	4.8995
			70	4.8995
10/04/2025	19:33:45.901	1 000		4.8995
			1 000	4.8995
			1 000	4.8995
10/04/2025	19:33:34.585	500		4.8995
			500	4.8995
			500	4.8995
10/04/2025	19:33:02.925	205		4.8995
			205	4.8995
			205	4.8995
10/04/2025	19:32:57.355	204		4.8995
			204	4.8995
			204	4.8995
10/04/2025	19:32:54.576	450		4.8995
			450	4.8995
			450	4.8995
10/04/2025	19:32:50.000	2		4.8995
			2	4.8995
			2	4.8995
10/04/2025	19:31:53.751	100		4.8995
			100	4.8995
			100	4.8995
10/04/2025	19:31:12.290	60		4.8995
			60	4.8995
			60	4.8995
10/04/2025	19:30:47.110	500		4.8995
			500	4.8995
			500	4.8995
10/04/2025	19:29:42.344	200		4.8995
			200	4.8995
			200	4.8995
10/04/2025	19:29:31.340	700		4.8995
			700	4.8995
			700	4.8995
10/04/2025	19:28:43.303	2 150		4.88
			2 150	4.88
			2 150	4.88
10/04/2025	19:28:35.308	2 150		4.8795
			2 150	4.8795
			2 150	4.8795
10/04/2025	19:27:31.686	300		4.8795
			300	4.8795
			300	4.8795
10/04/2025	19:26:48.396	200		4.8605
			200	4.8605
			200	4.8605
10/04/2025	19:25:04.252	250		4.8795
			250	4.8795
			250	4.8795
10/04/2025	19:24:45.979	3		4.8795
			3	4.8795
			3	4.8795
10/04/2025	19:24:01.120	1 000		4.8605
			1 000	4.8605
			1 000	4.8605
10/04/2025	19:23:03.176	2 000		4.8795
			2 000	4.8795
			2 000	4.8795
10/04/2025	19:22:28.432	1 356		4.8795
			1 356	4.8795
			1 356	4.8795
10/04/2025	19:21:13.294	300		4.8795
			300	4.8795
			300	4.8795
10/04/2025	19:20:12.611	200		4.8795
			200	4.8795
			200	4.8795
10/04/2025	19:19:29.479	200		4.8605
			200	4.8605
			200	4.8605
10/04/2025	19:18:40.482	350		4.8605
			350	4.8605
			350	4.8605
10/04/2025	19:17:48.541	200		4.8795
			200	4.8795
			200	4.8795
10/04/2025	19:16:57.311	100		4.88
			100	4.88
			100	4.88
10/04/2025	19:15:59.369	10		4.88
			10	4.88
			10	4.88
10/04/2025	19:15:45.011	80		4.88
			80	4.88
			80	4.88
10/04/2025	19:14:32.587	1 600		4.88
			1 600	4.88
			1 600	4.88
10/04/2025	19:14:25.558	2 000		4.8805
			2 000	4.8805
			2 000	4.8805
10/04/2025	19:14:22.465	2 000		4.8805
			2 000	4.8805
			2 000	4.8805
10/04/2025	19:13:44.720	1 875		4.8805
			1 875	4.8805
			1 875	4.8805
10/04/2025	19:12:38.348	400		4.9195
			400	4.9195
			400	4.9195
10/04/2025	19:12:30.634	300		4.8805
			300	4.8805
			300	4.8805
10/04/2025	19:11:54.555	1 000		4.90
			1 000	4.90
			1 000	4.90
10/04/2025	19:11:42.717	2 000		4.9005
			2 000	4.9005
			2 000	4.9005
10/04/2025	19:10:33.650	1 325		4.90
			100	4.90
			1 325	4.90
			1 225	4.90
10/04/2025	19:10:29.038	2 000		4.9005
			2 000	4.9005
			2 000	4.9005
10/04/2025	19:10:27.673	2 000		4.9005
			2 000	4.9005
			2 000	4.9005
10/04/2025	19:09:32.300	200		4.92
			200	4.92
			200	4.92
10/04/2025	19:07:12.936	200		4.8805
			200	4.8805
			200	4.8805
10/04/2025	19:06:45.146	200		4.92
			200	4.92
			200	4.92
10/04/2025	19:06:27.746	10		4.92
			10	4.92
			10	4.92
10/04/2025	19:05:53.003	200		4.92
			200	4.92
			200	4.92
10/04/2025	19:05:41.162	112		4.8805
			112	4.8805
			112	4.8805
10/04/2025	19:02:28.928	5 000		4.88
			5 000	4.88
			5 000	4.88
10/04/2025	19:02:07.476	100		4.88
			100	4.88
			100	4.88
10/04/2025	19:01:33.122	990		4.88
			990	4.88
			990	4.88
10/04/2025	19:01:14.872	620		4.88
			620	4.88
			620	4.88
10/04/2025	19:01:10.484	350		4.86
			5	4.86
			345	4.86
			350	4.86
10/04/2025	19:00:38.831	2 000		4.8595
			2 000	4.8595
			2 000	4.8595
10/04/2025	19:00:23.067	80		4.85
			80	4.85
			80	4.85
10/04/2025	19:00:16.783	250		4.8595
			250	4.8595
			250	4.8595
10/04/2025	18:59:16.923	200		4.8595
			200	4.8595
			200	4.8595
10/04/2025	18:58:49.656	205		4.8595
			205	4.8595
			205	4.8595
10/04/2025	18:57:12.425	219		4.8595
			219	4.8595
			219	4.8595
10/04/2025	18:56:56.793	100		4.85
			100	4.85
			100	4.85
10/04/2025	18:55:51.470	1 000		4.84
			150	4.84
			850	4.84
			1 000	4.84
10/04/2025	18:55:46.917	2 000		4.8405
			2 000	4.8405
			2 000	4.8405
10/04/2025	18:54:56.000	431		4.8405
			431	4.8405
			25	4.8405
			406	4.8405
10/04/2025	18:52:34.408	20		4.8595
			20	4.8595
			20	4.8595
10/04/2025	18:52:30.362	263		4.8595
			263	4.8595
			263	4.8595
10/04/2025	18:52:08.218	100		4.8595
			100	4.8595
			100	4.8595
10/04/2025	18:51:58.822	20		4.8595
			20	4.8595
			20	4.8595
10/04/2025	18:51:48.601	22		4.8595
			22	4.8595
			22	4.8595
10/04/2025	18:51:27.975	203		4.8305
			203	4.8305
			203	4.8305
10/04/2025	18:49:40.171	5 000		4.835
			5 000	4.835
			5 000	4.835
10/04/2025	18:49:36.416	5 000		4.8345
			5 000	4.8345
			5 000	4.8345
10/04/2025	18:48:57.216	20		4.8345
			20	4.8345
			20	4.8345
10/04/2025	18:48:42.778	100		4.8345
			100	4.8345
			100	4.8345
10/04/2025	18:47:36.743	1 200		4.8345
			1 200	4.8345
			1 200	4.8345
10/04/2025	18:45:03.202	20		4.8345
			20	4.8345
			20	4.8345
10/04/2025	18:44:33.122	500		4.83
			500	4.83
			500	4.83
10/04/2025	18:43:13.591	500		4.8285
			500	4.8285
			500	4.8285
10/04/2025	18:42:25.674	300		4.8345
			300	4.8345
			300	4.8345
10/04/2025	18:41:28.213	5 000		4.834
			5 000	4.834
			5 000	4.834
10/04/2025	18:41:06.255	50		4.8345
			50	4.8345
			50	4.8345
10/04/2025	18:40:52.153	800		4.8305
			800	4.8305
			800	4.8305
10/04/2025	18:38:07.879	90		4.8345
			90	4.8345
			90	4.8345
10/04/2025	18:37:50.864	105		4.8345
			105	4.8345
			105	4.8345
10/04/2025	18:37:27.997	1 000		4.8345
			1 000	4.8345
			1 000	4.8345
10/04/2025	18:37:18.741	1 000		4.8345
			1 000	4.8345
			1 000	4.8345
10/04/2025	18:36:57.179	7		4.8345
			7	4.8345
			7	4.8345
10/04/2025	18:36:43.369	15		4.8345
			15	4.8345
			15	4.8345
10/04/2025	18:36:06.633	1 063		4.8345
			1 063	4.8345
			1 063	4.8345
10/04/2025	18:35:54.197	50		4.823
			50	4.823
			50	4.823
10/04/2025	18:35:19.545	800		4.823
			800	4.823
			800	4.823
10/04/2025	18:34:35.778	20		4.8345
			20	4.8345
			20	4.8345
10/04/2025	18:31:45.492	400		4.8345
			400	4.8345
			400	4.8345
10/04/2025	18:28:33.994	1 000		4.804
			1 000	4.804
			1 000	4.804
10/04/2025	18:28:32.583	1 000		4.804
			1 000	4.804
			1 000	4.804
10/04/2025	18:27:51.809	5 000		4.8045
			5 000	4.8045
			5 000	4.8045
10/04/2025	18:27:08.503	180		4.8045
			180	4.8045
			180	4.8045
10/04/2025	18:26:35.654	510		4.803
			510	4.803
			510	4.803
10/04/2025	18:24:11.973	226		4.815
			226	4.815
			226	4.815
10/04/2025	18:24:09.454	4 000		4.7905
			4 000	4.7905
			4 000	4.7905
10/04/2025	18:23:49.818	45		4.7905
			45	4.7905
			45	4.7905
10/04/2025	18:23:40.359	5 000		4.804
			5 000	4.804
			5 000	4.804
10/04/2025	18:22:43.862	1 002		4.7955
			1 002	4.7955
			1 002	4.7955
10/04/2025	18:22:10.051	5 120		4.78
			270	4.78
			250	4.78
			103	4.78
			150	4.78
			4 314	4.78
			203	4.78
			1 000	4.78
			500	4.78
			250	4.78
			1 000	4.78
			200	4.78
			2 000	4.78
10/04/2025	18:22:05.384	9 750		4.80
			12	4.80
			100	4.80
			500	4.80
			50	4.80
			60	4.80
			444	4.80
			100	4.80
			1 000	4.80
			140	4.80
			103	4.80
			200	4.80
			1 000	4.80
			50	4.80
			100	4.80
			100	4.80
			50	4.80
			100	4.80
			200	4.80
			200	4.80
			50	4.80
			200	4.80
			1 000	4.80
			2 055	4.80
			1 244	4.80
			60	4.80
			4 750	4.80
			5 000	4.80
			500	4.80
			132	4.80

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: 95.94 / Ask: 96.06
Volume: 1 418 843
-8.19%

Top 5 Turnover

Realtime Quotes
Last Update:
10/04/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice