Tradegate Exchange

Xiaomi Corp. Cl.B

3455

1394

4.97

Date	Time	Volume	Order Volume	Price
04/04/2025	16:31:25.981	150		4.97
			150	4.97
			150	4.97
04/04/2025	16:31:15.744	500		4.97
			500	4.97
			500	4.97
04/04/2025	16:30:54.164	250		4.9895
			250	4.9895
			250	4.9895
04/04/2025	16:30:44.302	100		4.9585
			100	4.9585
			100	4.9585
04/04/2025	16:30:31.687	213		4.9895
			213	4.9895
			213	4.9895
04/04/2025	16:30:27.119	20		4.9895
			20	4.9895
			20	4.9895
04/04/2025	16:30:01.275	2 000		4.9585
			2 000	4.9585
			2 000	4.9585
04/04/2025	16:29:58.830	50		4.9585
			50	4.9585
			50	4.9585
04/04/2025	16:29:58.596	100		4.9585
			100	4.9585
			100	4.9585
04/04/2025	16:29:57.389	1 000		4.9585
			1 000	4.9585
			1 000	4.9585
04/04/2025	16:29:24.197	350		4.9585
			350	4.9585
			350	4.9585
04/04/2025	16:29:13.347	21		4.9895
			21	4.9895
			21	4.9895
04/04/2025	16:28:48.406	20		4.9895
			20	4.9895
			20	4.9895
04/04/2025	16:27:34.207	500		4.9585
			500	4.9585
			500	4.9585
04/04/2025	16:27:25.397	1		4.9585
			1	4.9585
			1	4.9585
04/04/2025	16:27:05.220	1 000		4.976
			1 000	4.976
			1 000	4.976
04/04/2025	16:26:56.455	24		4.998
			24	4.998
			24	4.998
04/04/2025	16:26:41.369	1 000		4.99
			1 000	4.99
			1 000	4.99
04/04/2025	16:26:00.526	1 075		4.9505
			1 000	4.9505
			75	4.9505
			1 075	4.9505
04/04/2025	16:25:57.549	495		4.97
			300	4.97
			195	4.97
			495	4.97
04/04/2025	16:25:45.310	1 005		4.9755
			1 005	4.9755
			1 005	4.9755
04/04/2025	16:24:35.832	200		4.998
			200	4.998
			200	4.998
04/04/2025	16:24:24.956	600		4.998
			600	4.998
			600	4.998
04/04/2025	16:24:09.118	10		4.998
			10	4.998
			10	4.998
04/04/2025	16:23:49.257	1 750		4.99
			1 750	4.99
			1 000	4.99
			500	4.99
			250	4.99
04/04/2025	16:23:43.282	1 750		4.9905
			1 750	4.9905
			1 750	4.9905
04/04/2025	16:23:40.905	795		4.9905
			795	4.9905
			795	4.9905
04/04/2025	16:23:36.023	55		4.9905
			55	4.9905
			55	4.9905
04/04/2025	16:23:28.676	10		4.9985
			10	4.9985
			10	4.9985
04/04/2025	16:22:43.446	500		4.9985
			500	4.9985
			500	4.9985
04/04/2025	16:22:00.402	100		4.999
			100	4.999
			100	4.999
04/04/2025	16:21:26.994	147		4.9715
			147	4.9715
			147	4.9715
04/04/2025	16:21:26.653	10		4.9995
			10	4.9995
			10	4.9995
04/04/2025	16:20:44.212	50		4.9995
			50	4.9995
			50	4.9995
04/04/2025	16:19:58.729	38		4.9985
			38	4.9985
			38	4.9985
04/04/2025	16:19:34.381	5 000		4.9995
			5 000	4.9995
			5 000	4.9995
04/04/2025	16:19:33.763	100		4.9715
			100	4.9715
			100	4.9715
04/04/2025	16:19:31.064	250		4.9715
			250	4.9715
			250	4.9715
04/04/2025	16:19:29.220	75		4.9715
			75	4.9715
			75	4.9715
04/04/2025	16:19:22.200	200		4.9815
			200	4.9815
			200	4.9815
04/04/2025	16:19:20.557	587		4.974
			587	4.974
			587	4.974
04/04/2025	16:19:18.424	6 000		4.9715
			6 000	4.9715
			6 000	4.9715
04/04/2025	16:19:10.049	4 860		4.971
			4 860	4.971
			60	4.971
			4 800	4.971
04/04/2025	16:18:42.736	4 800		4.9705
			4 800	4.9705
			4 800	4.9705
04/04/2025	16:18:41.316	282		4.9505
			82	4.9505
			282	4.9505
			200	4.9505
04/04/2025	16:18:33.952	4 800		4.9705
			4 800	4.9705
			4 800	4.9705
04/04/2025	16:18:31.846	100		4.971
			100	4.971
			100	4.971
04/04/2025	16:18:06.518	5 000		4.971
			5 000	4.971
			5 000	4.971
04/04/2025	16:18:04.396	80		4.971
			80	4.971
			80	4.971
04/04/2025	16:17:53.688	5 000		4.9485
			5 000	4.9485
			5 000	4.9485
04/04/2025	16:17:42.370	5 000		4.9485
			5 000	4.9485
			5 000	4.9485
04/04/2025	16:17:03.138	500		4.9325
			500	4.9325
			500	4.9325
04/04/2025	16:16:33.332	500		4.9725
			500	4.9725
			500	4.9725
04/04/2025	16:16:32.957	378		4.9725
			378	4.9725
			378	4.9725
04/04/2025	16:16:28.408	14		4.9325
			14	4.9325
			14	4.9325
04/04/2025	16:16:26.118	18		4.973
			18	4.973
			18	4.973
04/04/2025	16:16:11.407	15 000		4.95
			5 000	4.95
			5 000	4.95
			5 000	4.95
			400	4.95
			12 100	4.95
			2 500	4.95
04/04/2025	16:15:53.708	5 000		4.9505
			5 000	4.9505
			5 000	4.9505
04/04/2025	16:15:45.295	100		4.9735
			100	4.9735
			100	4.9735
04/04/2025	16:15:30.091	22 000		4.9505
			22 000	4.9505
			22 000	4.9505
04/04/2025	16:15:23.897	5 000		4.95
			5 000	4.95
			5 000	4.95
04/04/2025	16:15:22.079	5 000		4.95
			5 000	4.95
			5 000	4.95
04/04/2025	16:15:21.063	1 500		4.9325
			1 500	4.9325
			1 500	4.9325
04/04/2025	16:15:03.981	25 000		4.9505
			25 000	4.9505
			25 000	4.9505
04/04/2025	16:14:57.910	26 486		4.95
			5 000	4.95
			101	4.95
			1 385	4.95
			15 000	4.95
			5 000	4.95
			26 486	4.95
04/04/2025	16:13:20.592	15 000		4.95
			14 625	4.95
			15 000	4.95
			125	4.95
			250	4.95
04/04/2025	16:12:53.086	5 000		4.9505
			5 000	4.9505
			5 000	4.9505
04/04/2025	16:12:07.924	25		4.9995
			25	4.9995
			25	4.9995
04/04/2025	16:11:56.099	5 000		4.9505
			5 000	4.9505
			5 000	4.9505
04/04/2025	16:11:27.031	250		4.9205
			250	4.9205
			250	4.9205
04/04/2025	16:11:23.106	400		4.9995
			400	4.9995
			400	4.9995
04/04/2025	16:11:11.702	1 000		4.9975
			1 000	4.9975
			1 000	4.9975
04/04/2025	16:11:08.539	10		4.9975
			10	4.9975
			10	4.9975
04/04/2025	16:10:52.807	1 500		4.9975
			1 500	4.9975
			1 500	4.9975
04/04/2025	16:10:46.780	40		4.9975
			40	4.9975
			40	4.9975
04/04/2025	16:10:46.237	16		4.9005
			16	4.9005
			16	4.9005
04/04/2025	16:10:22.260	250		4.9005
			250	4.9005
			250	4.9005
04/04/2025	16:10:22.146	500		4.9005
			500	4.9005
			500	4.9005
04/04/2025	16:10:19.059	325		4.9885
			300	4.9885
			325	4.9885
			25	4.9885
04/04/2025	16:10:14.487	15 190		4.96
			15 165	4.96
			25	4.96
			15 190	4.96
04/04/2025	16:10:12.104	5 000		4.9595
			5 000	4.9595
			5 000	4.9595
04/04/2025	16:10:10.612	5 000		4.9595
			5 000	4.9595
			5 000	4.9595
04/04/2025	16:10:04.293	5 000		4.9595
			5 000	4.9595
			5 000	4.9595
04/04/2025	16:10:03.884	290		4.9595
			290	4.9595
			290	4.9595
04/04/2025	16:09:58.467	30 010		4.988
			30 000	4.988
			10	4.988
			200	4.988
			29 810	4.988
04/04/2025	16:09:13.840	5 000		4.9885
			5 000	4.9885
			5 000	4.9885
04/04/2025	16:09:10.239	1 000		4.9995
			1 000	4.9995
			1 000	4.9995
04/04/2025	16:09:00.469	900		4.9885
			900	4.9885
			900	4.9885
04/04/2025	16:08:52.366	500		4.9995
			500	4.9995
			500	4.9995
04/04/2025	16:08:36.924	200		4.9995
			200	4.9995
			200	4.9995
04/04/2025	16:08:36.875	1 000		5.005
			1 000	5.005
			1 000	5.005
04/04/2025	16:08:17.368	1 000		5.011
			1 000	5.011
			1 000	5.011
04/04/2025	16:08:10.302	86		4.9885
			86	4.9885
			86	4.9885
04/04/2025	16:08:07.337	126		4.9995
			126	4.9995
			126	4.9995
04/04/2025	16:07:17.993	2 700		5.00
			20	5.00
			100	5.00
			2 700	5.00
			2 480	5.00
			100	5.00
04/04/2025	16:06:30.522	4 486		5.011
			4 486	5.011
			4 486	5.011
04/04/2025	16:06:18.719	4 000		5.007
			4 000	5.007
			4 000	5.007
04/04/2025	16:06:18.620	200		5.011
			200	5.011
			200	5.011
04/04/2025	16:06:12.489	997		5.019
			997	5.019
			997	5.019
04/04/2025	16:06:01.363	100		5.019
			100	5.019
			100	5.019
04/04/2025	16:05:36.421	466		5.019
			466	5.019
			466	5.019
04/04/2025	16:05:21.025	100		5.029
			100	5.029
			100	5.029
04/04/2025	16:05:19.831	250		5.019
			250	5.019
			250	5.019
04/04/2025	16:05:10.241	10		5.019
			10	5.019
			10	5.019
04/04/2025	16:04:52.591	100		5.029
			100	5.029
			100	5.029
04/04/2025	16:04:51.658	750		5.029
			750	5.029
			750	5.029
04/04/2025	16:04:35.916	100		5.034
			100	5.034
			100	5.034
04/04/2025	16:04:07.750	65		5.034
			65	5.034
			65	5.034
04/04/2025	16:03:34.731	20		5.034
			20	5.034
			20	5.034
04/04/2025	16:03:12.853	100		5.019
			100	5.019
			100	5.019
04/04/2025	16:02:43.734	5 357		5.02
			357	5.02
			5 000	5.02
			5 357	5.02
04/04/2025	16:02:38.472	7 410		5.019
			400	5.019
			10	5.019
			500	5.019
			6 910	5.019
			7 000	5.019
04/04/2025	16:01:45.570	4 486		5.018
			4 486	5.018
			4 486	5.018
04/04/2025	16:01:31.796	700		4.9955
			700	4.9955
			700	4.9955
04/04/2025	16:00:50.325	900		5.017
			900	5.017
			900	5.017
04/04/2025	16:00:50.213	137		5.016
			137	5.016
			137	5.016
04/04/2025	16:00:27.878	299		5.016
			299	5.016
			299	5.016
04/04/2025	16:00:17.086	250		5.016
			250	5.016
			250	5.016
04/04/2025	16:00:05.209	4 000		5.018
			4 000	5.018
			4 000	5.018
04/04/2025	15:59:32.582	200		4.991
			200	4.991
			200	4.991
04/04/2025	15:58:50.459	1 500		5.018
			1 500	5.018
			1 500	5.018
04/04/2025	15:58:06.203	700		5.005
			700	5.005
			700	5.005
04/04/2025	15:58:00.665	2 630		5.00
			1 470	5.00
			1 160	5.00
			200	5.00
			250	5.00
			1 000	5.00
			100	5.00
			100	5.00
			980	5.00
04/04/2025	15:57:09.065	1 530		5.001
			1 530	5.001
			1 530	5.001
04/04/2025	15:56:57.289	2 000		5.018
			2 000	5.018
			2 000	5.018
04/04/2025	15:56:28.652	500		5.019
			500	5.019
			500	5.019
04/04/2025	15:56:24.821	600		5.019
			600	5.019
			250	5.019
			350	5.019
04/04/2025	15:55:27.056	1 000		5.001
			1 000	5.001
			1 000	5.001
04/04/2025	15:55:16.079	1 000		5.018
			1 000	5.018
			1 000	5.018
04/04/2025	15:55:06.884	200		5.001
			200	5.001
			200	5.001
04/04/2025	15:54:53.693	796		5.018
			796	5.018
			796	5.018
04/04/2025	15:54:50.961	200		5.018
			200	5.018
			200	5.018
04/04/2025	15:54:40.920	500		5.018
			500	5.018
			500	5.018
04/04/2025	15:54:36.618	500		5.019
			500	5.019
			500	5.019
04/04/2025	15:54:33.985	500		5.019
			500	5.019
			500	5.019
04/04/2025	15:54:25.385	40		5.019
			40	5.019
			40	5.019
04/04/2025	15:54:21.217	12 300		5.019
			3 100	5.019
			4 000	5.019
			8 000	5.019
			300	5.019
			9 000	5.019
			200	5.019
04/04/2025	15:53:51.516	4 486		5.019
			4 486	5.019
			4 486	5.019
04/04/2025	15:53:49.990	2 000		5.019
			2 000	5.019
			2 000	5.019
04/04/2025	15:53:46.347	100		5.019
			100	5.019
			100	5.019
04/04/2025	15:53:36.979	30		5.019
			30	5.019
			30	5.019
04/04/2025	15:53:36.838	1 400		5.019
			1 400	5.019
			1 400	5.019
04/04/2025	15:53:23.622	5 000		5.01
			5 000	5.01
			5 000	5.01
04/04/2025	15:53:15.213	4 486		5.009
			4 486	5.009
			4 486	5.009
04/04/2025	15:53:09.101	4 486		5.009
			4 486	5.009
			4 486	5.009
04/04/2025	15:53:04.216	14 817		5.00
			47	5.00
			100	5.00
			10 000	5.00
			40	5.00
			8 217	5.00
			6 000	5.00
			600	5.00
			500	5.00
			305	5.00
			1 000	5.00
			500	5.00
			2 325	5.00
04/04/2025	15:52:40.240	4 486		4.9995
			4 486	4.9995
			4 286	4.9995
			200	4.9995
04/04/2025	15:52:25.435	1 200		4.9705
			850	4.9705
			350	4.9705
			1 200	4.9705
04/04/2025	15:52:24.514	200		4.9705
			200	4.9705
			200	4.9705
04/04/2025	15:52:14.856	100		4.9985
			100	4.9985
			100	4.9985
04/04/2025	15:51:59.680	800		4.9985
			800	4.9985
			800	4.9985
04/04/2025	15:51:25.459	4 500		4.9985
			3 500	4.9985
			1 000	4.9985
			4 500	4.9985
04/04/2025	15:51:02.097	1 000		4.99
			1 000	4.99
			1 000	4.99
04/04/2025	15:50:56.879	750		4.99
			750	4.99
			750	4.99
04/04/2025	15:50:56.792	300		4.9895
			300	4.9895
			300	4.9895
04/04/2025	15:50:50.096	250		4.9895
			250	4.9895
			250	4.9895
04/04/2025	15:50:49.776	200		4.98
			50	4.98
			200	4.98
			150	4.98
04/04/2025	15:50:42.375	15 407		4.98
			3 000	4.98
			5 000	4.98
			15 294	4.98
			6 000	4.98
			1 000	4.98
			400	4.98
			13	4.98
			7	4.98
			100	4.98
04/04/2025	15:50:11.889	4 486		4.9795
			4 486	4.9795
			4 486	4.9795
04/04/2025	15:50:09.147	4 486		4.9795
			470	4.9795
			4 486	4.9795
			4 016	4.9795
04/04/2025	15:50:00.912	30		4.97
			30	4.97
			30	4.97
04/04/2025	15:49:55.686	365		4.9795
			365	4.9795
			365	4.9795
04/04/2025	15:49:52.535	7 500		4.9795
			7 500	4.9795
			4 635	4.9795
			500	4.9795
			2 000	4.9795
			365	4.9795
04/04/2025	15:49:01.149	4 486		4.979
			4 486	4.979
			4 486	4.979
04/04/2025	15:48:35.411	410		4.979
			410	4.979
			410	4.979
04/04/2025	15:48:34.424	100		4.979
			100	4.979
			100	4.979
04/04/2025	15:48:25.520	37		4.979
			37	4.979
			37	4.979
04/04/2025	15:48:09.730	1 400		4.9605
			1 400	4.9605
			1 400	4.9605
04/04/2025	15:48:00.797	150		4.9605
			150	4.9605
			150	4.9605
04/04/2025	15:47:48.954	500		4.965
			500	4.965
			500	4.965
04/04/2025	15:47:44.517	4 062		4.961
			452	4.961
			2 992	4.961
			3 610	4.961
			500	4.961
			220	4.961
			350	4.961
04/04/2025	15:47:12.312	2 992		4.96
			2 992	4.96
			2 992	4.96
04/04/2025	15:47:10.898	2 992		4.96
			2 992	4.96
			2 992	4.96
04/04/2025	15:47:10.529	680		4.96
			680	4.96
			680	4.96
04/04/2025	15:47:10.443	1 008		4.9605
			1 008	4.9605
			1 008	4.9605
04/04/2025	15:47:06.808	1 008		4.9605
			1 008	4.9605
			1 008	4.9605
04/04/2025	15:46:59.870	500		4.965
			500	4.965
			500	4.965
04/04/2025	15:46:59.768	50		4.95
			50	4.95
			50	4.95
04/04/2025	15:46:44.346	500		4.965
			500	4.965
			500	4.965
04/04/2025	15:46:32.342	1 000		4.9405
			1 000	4.9405
			1 000	4.9405
04/04/2025	15:46:13.310	3 000		4.97
			75	4.97
			2 925	4.97
			3 000	4.97
04/04/2025	15:46:06.182	3 000		4.9695
			3 000	4.9695
			3 000	4.9695
04/04/2025	15:46:04.357	102		4.9695
			101	4.9695
			1	4.9695
			102	4.9695
04/04/2025	15:46:00.289	8 137		4.96
			850	4.96
			8 136	4.96
			3 636	4.96
			1	4.96
			3 651	4.96
04/04/2025	15:45:53.130	4 486		4.9595
			4 486	4.9595
			4 486	4.9595
04/04/2025	15:45:45.466	1 000		4.96
			1 000	4.96
			1 000	4.96
04/04/2025	15:45:39.349	1 009		4.9595
			1 009	4.9595
			1 009	4.9595
04/04/2025	15:45:32.054	202		4.979
			202	4.979
			202	4.979
04/04/2025	15:45:20.813	1 000		4.9385
			1 000	4.9385
			1 000	4.9385
04/04/2025	15:45:17.240	850		4.9385
			850	4.9385
			850	4.9385
04/04/2025	15:45:14.372	6 000		4.95
			4 000	4.95
			5 000	4.95
			1 000	4.95
			2 000	4.95
04/04/2025	15:45:11.474	5 000		4.9475
			5 000	4.9475
			5 000	4.9475
04/04/2025	15:45:09.072	8 759		4.947
			959	4.947
			7 800	4.947
			8 759	4.947
04/04/2025	15:44:59.261	4 486		4.9465
			4 486	4.9465
			4 486	4.9465
04/04/2025	15:44:58.636	100		4.9385
			100	4.9385
			100	4.9385
04/04/2025	15:44:55.499	60		4.9465
			60	4.9465
			60	4.9465
04/04/2025	15:44:52.974	1 070		4.9465
			1 070	4.9465
			1 070	4.9465
04/04/2025	15:44:40.547	1 000		4.9465
			1 000	4.9465
			1 000	4.9465
04/04/2025	15:44:18.675	850		4.947
			850	4.947
			850	4.947
04/04/2025	15:44:12.803	200		4.949
			200	4.949
			200	4.949
04/04/2025	15:44:12.082	36		4.9475
			36	4.9475
			36	4.9475
04/04/2025	15:44:04.666	4 000		4.9485
			4 000	4.9485
			800	4.9485
			3 200	4.9485
04/04/2025	15:44:00.353	4 810		4.948
			10	4.948
			3 710	4.948
			4 800	4.948
			1 100	4.948
04/04/2025	15:43:46.781	4 486		4.9475
			4 486	4.9475
			4 486	4.9475
04/04/2025	15:43:07.782	450		4.9355
			450	4.9355
			450	4.9355
04/04/2025	15:42:58.739	200		4.9355
			200	4.9355
			200	4.9355
04/04/2025	15:42:47.076	200		4.9355
			200	4.9355
			200	4.9355
04/04/2025	15:42:25.226	100		4.9355
			40	4.9355
			100	4.9355
			60	4.9355
04/04/2025	15:42:15.676	900		4.9355
			900	4.9355
			900	4.9355
04/04/2025	15:42:13.454	20		4.9475
			20	4.9475
			20	4.9475
04/04/2025	15:42:07.287	150		4.9355
			150	4.9355
			150	4.9355
04/04/2025	15:41:59.710	200		4.9475
			200	4.9475
			200	4.9475
04/04/2025	15:41:55.011	200		4.9475
			200	4.9475
			200	4.9475
04/04/2025	15:41:37.072	3 500		4.949
			500	4.949
			3 000	4.949
			3 500	4.949
04/04/2025	15:41:27.805	80		4.9485
			80	4.9485
			80	4.9485
04/04/2025	15:41:07.456	250		4.9415
			250	4.9415
			250	4.9415
04/04/2025	15:41:01.297	1 000		4.94
			1 000	4.94
			1 000	4.94
04/04/2025	15:40:51.340	2 000		4.9275
			2 000	4.9275
			2 000	4.9275
04/04/2025	15:40:49.242	1 000		4.934
			1 000	4.934
			1 000	4.934
04/04/2025	15:40:43.777	200		4.9335
			200	4.9335
			200	4.9335
04/04/2025	15:40:42.490	1 014		4.9335
			1 014	4.9335
			1 014	4.9335
04/04/2025	15:40:37.242	235		4.9335
			235	4.9335
			235	4.9335
04/04/2025	15:40:34.500	250		4.9335
			250	4.9335
			250	4.9335
04/04/2025	15:40:32.008	5		4.9275
			5	4.9275
			5	4.9275
04/04/2025	15:40:29.239	250		4.9275
			250	4.9275
			250	4.9275
04/04/2025	15:40:25.557	20		4.9335
			20	4.9335
			20	4.9335
04/04/2025	15:40:24.145	1 985		4.9275
			1 985	4.9275
			1 985	4.9275
04/04/2025	15:40:17.599	1 985		4.927
			1 985	4.927
			1 985	4.927
04/04/2025	15:40:16.409	50		4.9255
			50	4.9255
			50	4.9255
04/04/2025	15:40:05.114	1 985		4.927
			1 985	4.927
			1 985	4.927
04/04/2025	15:40:01.900	1 000		4.927
			1 000	4.927
			1 000	4.927
04/04/2025	15:40:01.831	1 015		4.9275
			1 015	4.9275
			1 015	4.9275
04/04/2025	15:39:37.332	100		4.9395
			100	4.9395
			100	4.9395
04/04/2025	15:39:21.677	3 987		4.949
			3 987	4.949
			3 487	4.949
			500	4.949
04/04/2025	15:39:20.851	1 013		4.9375
			1 013	4.9375
			1 013	4.9375
04/04/2025	15:39:18.347	36		4.9375
			36	4.9375
			36	4.9375
04/04/2025	15:39:10.775	130		4.9375
			130	4.9375
			130	4.9375
04/04/2025	15:38:53.952	1 013		4.9375
			1 013	4.9375
			1 013	4.9375
04/04/2025	15:38:52.321	85		4.9255
			85	4.9255
			85	4.9255
04/04/2025	15:38:48.259	500		4.9375
			401	4.9375
			500	4.9375
			99	4.9375
04/04/2025	15:38:36.780	6 684		4.9255
			1 200	4.9255
			5 000	4.9255
			5 484	4.9255
			1 684	4.9255
04/04/2025	15:38:26.048	1 016		4.9255
			1 016	4.9255
			1 016	4.9255
04/04/2025	15:38:09.075	500		4.9415
			175	4.9415
			500	4.9415
			325	4.9415
04/04/2025	15:37:53.698	1 000		4.9205
			1 000	4.9205
			1 000	4.9205
04/04/2025	15:37:48.325	19		4.949
			19	4.949
			19	4.949
04/04/2025	15:37:42.012	1 000		4.94
			1 000	4.94
			1 000	4.94
04/04/2025	15:37:33.437	100		4.9395
			100	4.9395
			100	4.9395
04/04/2025	15:37:29.683	1 000		4.9395
			1 000	4.9395
			1 000	4.9395
04/04/2025	15:37:18.984	70		4.9035
			70	4.9035
			70	4.9035
04/04/2025	15:37:17.681	1 000		4.935
			1 000	4.935
			1 000	4.935
04/04/2025	15:37:11.173	120		4.9355
			120	4.9355
			120	4.9355
04/04/2025	15:37:08.491	90		4.95
			90	4.95
			90	4.95
04/04/2025	15:37:05.991	1 000		4.95
			1 000	4.95
			1 000	4.95
04/04/2025	15:37:05.002	1 000		4.95
			1 000	4.95
			1 000	4.95
04/04/2025	15:36:31.862	1 010		4.9505
			1 010	4.9505
			1 010	4.9505
04/04/2025	15:36:20.814	3 764		4.948
			3 334	4.948
			430	4.948
			744	4.948
			1 000	4.948
			2 000	4.948
			20	4.948
04/04/2025	15:36:13.569	1 011		4.9475
			1 011	4.9475
			1 011	4.9475
04/04/2025	15:36:12.953	1 011		4.9475
			1 011	4.9475
			1 011	4.9475
04/04/2025	15:36:12.905	1 011		4.9475
			1 011	4.9475
			1 011	4.9475
04/04/2025	15:36:12.862	1 011		4.9475
			1 011	4.9475
			1 011	4.9475
04/04/2025	15:36:12.812	1 011		4.9475
			1 011	4.9475
			1 011	4.9475
04/04/2025	15:36:12.765	1 011		4.9475
			1 011	4.9475
			1 011	4.9475
04/04/2025	15:36:12.005	4 000		4.9325
			4 000	4.9325
			4 000	4.9325
04/04/2025	15:36:05.661	4 486		4.9395
			4 486	4.9395
			4 486	4.9395
04/04/2025	15:36:00.436	2 500		4.94
			2 500	4.94
			2 500	4.94
04/04/2025	15:35:59.848	2 500		4.94
			2 500	4.94
			2 500	4.94
04/04/2025	15:35:57.624	9 000		4.941
			2 500	4.941
			5 243	4.941
			1 257	4.941
			9 000	4.941
04/04/2025	15:35:50.920	11 243		4.9415
			200	4.9415
			5 514	4.9415
			1 000	4.9415
			4 000	4.9415
			2 500	4.9415
			4 529	4.9415
			4 743	4.9415
04/04/2025	15:35:31.386	4 486		4.9395
			4 486	4.9395
			4 486	4.9395
04/04/2025	15:35:31.104	150		4.9395
			150	4.9395
			150	4.9395
04/04/2025	15:35:30.143	180		4.9395
			180	4.9395
			180	4.9395
04/04/2025	15:35:20.873	4 486		4.9395
			4 486	4.9395
			4 486	4.9395
04/04/2025	15:35:17.464	1 000		4.9395
			1 000	4.9395
			1 000	4.9395
04/04/2025	15:35:17.355	1 000		4.93
			1 000	4.93
			1 000	4.93
04/04/2025	15:35:14.127	4 486		4.9395
			4 486	4.9395
			4 486	4.9395
04/04/2025	15:35:09.001	4 529		4.93
			4 529	4.93
			4 529	4.93
04/04/2025	15:35:06.736	500		4.93
			500	4.93
			500	4.93
04/04/2025	15:35:05.341	300		4.9395
			300	4.9395
			300	4.9395
04/04/2025	15:35:04.235	2 016		4.9395
			2 016	4.9395
			2 016	4.9395
04/04/2025	15:35:01.959	2 500		4.9395
			2 500	4.9395
			2 500	4.9395
04/04/2025	15:34:55.963	6 000		4.94
			6 000	4.94
			2 885	4.94
			300	4.94
			15	4.94
			1 800	4.94
			1 000	4.94
04/04/2025	15:34:46.491	4 486		4.9695
			4 486	4.9695
			4 486	4.9695
04/04/2025	15:34:45.121	4 486		4.9695
			4 486	4.9695
			4 486	4.9695
04/04/2025	15:34:43.736	4 486		4.9695
			4 486	4.9695
			4 486	4.9695
04/04/2025	15:34:42.021	25 000		4.96
			21 251	4.96
			25 000	4.96
			2 550	4.96
			99	4.96
			500	4.96
			200	4.96
			400	4.96
04/04/2025	15:34:37.145	4 486		4.9595
			4 486	4.9595
			4 486	4.9595
04/04/2025	15:34:35.078	4 486		4.9595
			4 486	4.9595
			4 486	4.9595
04/04/2025	15:34:27.277	4 486		4.9595
			4 486	4.9595
			4 486	4.9595
04/04/2025	15:34:17.811	4 486		4.9695
			4 486	4.9695
			4 486	4.9695
04/04/2025	15:33:58.286	4 486		4.9695
			4 486	4.9695
			4 486	4.9695
04/04/2025	15:33:56.901	4 486		4.9695
			4 486	4.9695
			4 486	4.9695
04/04/2025	15:33:46.082	4 486		4.9695
			4 486	4.9695
			4 486	4.9695
04/04/2025	15:33:42.119	4 486		4.9695
			4 486	4.9695
			4 486	4.9695
04/04/2025	15:33:32.982	4 486		4.9695
			4 486	4.9695
			4 486	4.9695
04/04/2025	15:33:29.947	41 000		4.96
			1 000	4.96
			41 000	4.96
			15 000	4.96
			25 000	4.96
04/04/2025	15:33:27.583	4 486		4.9595
			4 486	4.9595
			4 486	4.9595
04/04/2025	15:33:27.177	2 000		4.9595
			2 000	4.9595
			2 000	4.9595
04/04/2025	15:33:26.358	1 000		4.9595
			1 000	4.9595
			1 000	4.9595

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: 86.21 / Ask: 86.26
Volume: 737 798
-6.27%

Top 5 Turnover

Realtime Quotes
Last Update:
04/04/2025 @ 16:31:27

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice