Tradegate Exchange

Xiaomi Corp. Cl.B

757

595

4.76

Date	Time	Volume	Order Volume	Price
17/04/2025	21:58:58.905	25		4.76
			25	4.76
			25	4.76
17/04/2025	21:55:36.224	220		4.7645
			220	4.7645
			220	4.7645
17/04/2025	21:53:47.101	3 000		4.73
			3 000	4.73
			3 000	4.73
17/04/2025	21:53:39.350	50		4.7695
			50	4.7695
			50	4.7695
17/04/2025	21:52:48.314	3 000		4.76
			3 000	4.76
			3 000	4.76
17/04/2025	21:52:01.055	5 100		4.73
			5 100	4.73
			5 100	4.73
17/04/2025	21:51:08.790	500		4.73
			500	4.73
			500	4.73
17/04/2025	21:50:33.360	6 000		4.72
			6 000	4.72
			5 100	4.72
			900	4.72
17/04/2025	21:50:18.029	2 000		4.769
			2 000	4.769
			2 000	4.769
17/04/2025	21:49:45.874	8 500		4.7695
			8 500	4.7695
			8 500	4.7695
17/04/2025	21:49:39.671	5 100		4.769
			5 100	4.769
			5 100	4.769
17/04/2025	21:48:58.150	2 000		4.768
			2 000	4.768
			2 000	4.768
17/04/2025	21:48:58.008	2 000		4.7675
			2 000	4.7675
			2 000	4.7675
17/04/2025	21:48:13.469	3 100		4.72
			3 100	4.72
			3 100	4.72
17/04/2025	21:44:57.502	20		4.72
			20	4.72
			20	4.72
17/04/2025	21:42:18.930	8 000		4.74
			8 000	4.74
			7 300	4.74
			700	4.74
17/04/2025	21:42:11.750	5 300		4.7395
			5 300	4.7395
			5 100	4.7395
			200	4.7395
17/04/2025	21:40:32.118	100		4.7395
			100	4.7395
			100	4.7395
17/04/2025	21:40:01.178	100		4.7395
			100	4.7395
			100	4.7395
17/04/2025	21:34:57.468	448		4.7395
			448	4.7395
			148	4.7395
			300	4.7395
17/04/2025	21:22:01.107	5 000		4.729
			5 000	4.729
			5 000	4.729
17/04/2025	21:18:32.771	300		4.71
			300	4.71
			300	4.71
17/04/2025	21:18:20.303	90		4.71
			90	4.71
			90	4.71
17/04/2025	21:09:32.812	452		4.7285
			452	4.7285
			452	4.7285
17/04/2025	21:08:51.994	2		4.7285
			2	4.7285
			2	4.7285
17/04/2025	21:08:04.079	2 000		4.7285
			2 000	4.7285
			2 000	4.7285
17/04/2025	21:04:38.677	700		4.7285
			700	4.7285
			700	4.7285
17/04/2025	20:59:23.310	20		4.7285
			20	4.7285
			20	4.7285
17/04/2025	20:58:02.193	5 000		4.725
			5 000	4.725
			5 000	4.725
17/04/2025	20:57:59.466	9 800		4.72
			5 000	4.72
			4 800	4.72
			9 800	4.72
17/04/2025	20:57:57.283	5 000		4.719
			5 000	4.719
			5 000	4.719
17/04/2025	20:57:25.005	5 000		4.7185
			5 000	4.7185
			5 000	4.7185
17/04/2025	20:53:25.855	100		4.71
			100	4.71
			100	4.71
17/04/2025	20:50:33.801	40		4.7185
			40	4.7185
			40	4.7185
17/04/2025	20:50:12.120	3 936		4.7185
			3 936	4.7185
			3 936	4.7185
17/04/2025	20:50:09.637	3 135		4.71
			3 135	4.71
			63	4.71
			3 072	4.71
17/04/2025	20:44:30.595	300		4.7185
			300	4.7185
			300	4.7185
17/04/2025	20:37:17.310	5 000		4.715
			5 000	4.715
			5 000	4.715
17/04/2025	20:37:15.495	4 000		4.7145
			4 000	4.7145
			148	4.7145
			3 852	4.7145
17/04/2025	20:35:20.597	1 303		4.714
			1 303	4.714
			1 303	4.714
17/04/2025	20:35:20.551	4 000		4.714
			4 000	4.714
			4 000	4.714
17/04/2025	20:35:07.999	5		4.7005
			5	4.7005
			5	4.7005
17/04/2025	20:34:58.358	60		4.714
			60	4.714
			60	4.714
17/04/2025	20:34:18.795	470		4.7005
			470	4.7005
			470	4.7005
17/04/2025	20:33:11.627	1 540		4.714
			1 540	4.714
			1 540	4.714
17/04/2025	20:30:43.330	8		4.714
			8	4.714
			8	4.714
17/04/2025	20:28:59.795	38		4.714
			38	4.714
			38	4.714
17/04/2025	20:26:59.613	300		4.714
			300	4.714
			300	4.714
17/04/2025	20:24:59.401	1 600		4.714
			1 600	4.714
			1 600	4.714
17/04/2025	20:19:40.785	250		4.714
			250	4.714
			250	4.714
17/04/2025	20:19:34.892	2		4.714
			2	4.714
			2	4.714
17/04/2025	20:17:44.379	500		4.714
			500	4.714
			500	4.714
17/04/2025	20:15:24.177	999		4.714
			999	4.714
			999	4.714
17/04/2025	20:15:22.769	30		4.714
			30	4.714
			30	4.714
17/04/2025	20:12:34.445	220		4.714
			220	4.714
			220	4.714
17/04/2025	20:09:29.597	100		4.714
			100	4.714
			100	4.714
17/04/2025	20:07:58.534	200		4.714
			200	4.714
			200	4.714
17/04/2025	20:07:41.098	600		4.70
			600	4.70
			600	4.70
17/04/2025	20:07:07.694	50		4.714
			50	4.714
			50	4.714
17/04/2025	20:07:00.972	30		4.714
			30	4.714
			30	4.714
17/04/2025	20:05:36.203	72		4.70
			72	4.70
			72	4.70
17/04/2025	20:04:23.448	2 000		4.70
			2 000	4.70
			2 000	4.70
17/04/2025	20:04:06.852	1 000		4.714
			1 000	4.714
			1 000	4.714
17/04/2025	20:02:46.434	1 060		4.714
			1 060	4.714
			1 060	4.714
17/04/2025	19:59:17.570	500		4.714
			500	4.714
			500	4.714
17/04/2025	19:49:55.929	1 000		4.70
			1 000	4.70
			1 000	4.70
17/04/2025	19:48:00.820	20		4.714
			20	4.714
			20	4.714
17/04/2025	19:47:51.490	7		4.714
			7	4.714
			7	4.714
17/04/2025	19:46:44.195	56		4.714
			56	4.714
			56	4.714
17/04/2025	19:46:43.844	100		4.714
			100	4.714
			100	4.714
17/04/2025	19:45:45.752	1 000		4.70
			1 000	4.70
			1 000	4.70
17/04/2025	19:42:43.400	50		4.714
			50	4.714
			50	4.714
17/04/2025	19:37:33.326	95		4.714
			95	4.714
			95	4.714
17/04/2025	19:36:49.380	1 060		4.714
			1 060	4.714
			1 060	4.714
17/04/2025	19:33:43.683	100		4.714
			100	4.714
			100	4.714
17/04/2025	19:33:41.035	3 736		4.70
			3 736	4.70
			2 700	4.70
			1 036	4.70
17/04/2025	19:33:40.855	1 064		4.7005
			1 064	4.7005
			1 064	4.7005
17/04/2025	19:32:45.361	260		4.714
			260	4.714
			260	4.714
17/04/2025	19:29:16.462	9		4.714
			9	4.714
			9	4.714
17/04/2025	19:22:58.074	50		4.714
			50	4.714
			50	4.714
17/04/2025	19:17:17.764	50		4.714
			50	4.714
			50	4.714
17/04/2025	19:16:44.871	250		4.714
			250	4.714
			250	4.714
17/04/2025	19:14:32.202	50		4.7005
			50	4.7005
			50	4.7005
17/04/2025	19:12:36.673	30		4.7005
			30	4.7005
			30	4.7005
17/04/2025	19:12:09.216	100		4.714
			100	4.714
			100	4.714
17/04/2025	19:11:50.098	300		4.714
			300	4.714
			300	4.714
17/04/2025	19:11:33.921	1		4.714
			1	4.714
			1	4.714
17/04/2025	19:11:20.202	600		4.714
			600	4.714
			600	4.714
17/04/2025	19:11:02.306	200		4.7005
			200	4.7005
			200	4.7005
17/04/2025	19:10:49.783	60		4.714
			60	4.714
			60	4.714
17/04/2025	19:05:01.830	20		4.714
			20	4.714
			20	4.714
17/04/2025	19:02:17.881	250		4.70
			250	4.70
			250	4.70
17/04/2025	19:01:38.104	200		4.714
			200	4.714
			200	4.714
17/04/2025	18:53:46.379	5		4.714
			5	4.714
			5	4.714
17/04/2025	18:52:22.361	108		4.714
			108	4.714
			108	4.714
17/04/2025	18:50:29.549	2 000		4.714
			2 000	4.714
			2 000	4.714
17/04/2025	18:49:42.534	999		4.70
			999	4.70
			999	4.70
17/04/2025	18:44:53.689	400		4.70
			400	4.70
			400	4.70
17/04/2025	18:28:58.629	212		4.714
			212	4.714
			212	4.714
17/04/2025	18:25:57.744	750		4.70
			750	4.70
			750	4.70
17/04/2025	18:25:57.617	1 064		4.6995
			1 064	4.6995
			1 064	4.6995
17/04/2025	18:20:35.135	75		4.6905
			75	4.6905
			75	4.6905
17/04/2025	18:20:14.027	150		4.6995
			150	4.6995
			150	4.6995
17/04/2025	18:15:36.935	130		4.6995
			130	4.6995
			130	4.6995
17/04/2025	18:12:43.737	7		4.6905
			7	4.6905
			7	4.6905
17/04/2025	18:12:30.250	1 064		4.6995
			1 064	4.6995
			1 064	4.6995
17/04/2025	18:12:15.709	1 064		4.6995
			1 064	4.6995
			1 064	4.6995
17/04/2025	18:11:45.638	100		4.6995
			100	4.6995
			100	4.6995
17/04/2025	18:10:43.614	130		4.6995
			130	4.6995
			130	4.6995
17/04/2025	18:08:59.473	100		4.6905
			100	4.6905
			100	4.6905
17/04/2025	18:07:30.716	4 000		4.714
			4 000	4.714
			4 000	4.714
17/04/2025	18:04:15.678	61		4.714
			61	4.714
			61	4.714
17/04/2025	18:03:36.641	610		4.6905
			290	4.6905
			100	4.6905
			610	4.6905
			220	4.6905
17/04/2025	18:03:29.884	40		4.714
			40	4.714
			40	4.714
17/04/2025	18:01:07.991	30		4.6905
			30	4.6905
			30	4.6905
17/04/2025	17:53:27.632	5		4.6905
			5	4.6905
			5	4.6905
17/04/2025	17:48:56.677	200		4.714
			200	4.714
			200	4.714
17/04/2025	17:44:23.197	138		4.714
			138	4.714
			138	4.714
17/04/2025	17:44:22.814	300		4.714
			300	4.714
			300	4.714
17/04/2025	17:42:15.419	38		4.714
			38	4.714
			38	4.714
17/04/2025	17:39:11.133	1 000		4.7145
			1 000	4.7145
			1 000	4.7145
17/04/2025	17:38:07.246	620		4.714
			620	4.714
			620	4.714
17/04/2025	17:36:43.695	1 019		4.6805
			279	4.6805
			1 019	4.6805
			740	4.6805
17/04/2025	17:36:18.439	1 064		4.7005
			1 064	4.7005
			1 064	4.7005
17/04/2025	17:32:44.945	5 000		4.71
			5 000	4.71
			5 000	4.71
17/04/2025	17:32:43.260	5 000		4.7095
			5 000	4.7095
			5 000	4.7095
17/04/2025	17:32:01.816	5 000		4.7095
			5 000	4.7095
			5 000	4.7095
17/04/2025	17:31:36.548	4 800		4.7095
			4 800	4.7095
			4 800	4.7095
17/04/2025	17:30:10.133	3 000		4.7095
			3 000	4.7095
			3 000	4.7095
17/04/2025	17:28:19.350	350		4.7095
			350	4.7095
			350	4.7095
17/04/2025	17:27:28.135	298		4.7095
			298	4.7095
			298	4.7095
17/04/2025	17:26:35.824	5 000		4.7095
			5 000	4.7095
			5 000	4.7095
17/04/2025	17:22:38.626	3 000		4.7095
			3 000	4.7095
			3 000	4.7095
17/04/2025	17:22:15.073	500		4.7095
			500	4.7095
			500	4.7095
17/04/2025	17:22:02.094	1 000		4.7095
			1 000	4.7095
			1 000	4.7095
17/04/2025	17:17:06.799	5 000		4.7095
			5 000	4.7095
			5 000	4.7095
17/04/2025	17:12:09.953	2 000		4.7095
			300	4.7095
			1 700	4.7095
			2 000	4.7095
17/04/2025	17:11:28.981	20		4.7095
			20	4.7095
			20	4.7095
17/04/2025	17:11:18.321	50		4.7095
			50	4.7095
			50	4.7095
17/04/2025	17:08:29.097	300		4.7095
			300	4.7095
			300	4.7095
17/04/2025	17:08:14.319	97		4.7095
			97	4.7095
			97	4.7095
17/04/2025	17:08:13.984	384		4.6855
			84	4.6855
			300	4.6855
			384	4.6855
17/04/2025	17:05:51.824	28		4.6855
			28	4.6855
			28	4.6855
17/04/2025	17:03:15.969	20		4.7095
			20	4.7095
			20	4.7095
17/04/2025	17:01:35.834	100		4.7095
			100	4.7095
			100	4.7095
17/04/2025	17:00:25.692	320		4.701
			320	4.701
			320	4.701
17/04/2025	17:00:23.944	300		4.7005
			300	4.7005
			300	4.7005
17/04/2025	16:58:52.989	300		4.6855
			300	4.6855
			300	4.6855
17/04/2025	16:57:37.054	50		4.7095
			50	4.7095
			50	4.7095
17/04/2025	16:56:17.457	10		4.7095
			10	4.7095
			10	4.7095
17/04/2025	16:55:59.685	300		4.6995
			300	4.6995
			300	4.6995
17/04/2025	16:55:31.490	127		4.6835
			127	4.6835
			127	4.6835
17/04/2025	16:55:31.421	55		4.6835
			55	4.6835
			55	4.6835
17/04/2025	16:54:47.633	1 618		4.6835
			250	4.6835
			300	4.6835
			1 618	4.6835
			1 068	4.6835
17/04/2025	16:54:19.746	121		4.7095
			121	4.7095
			121	4.7095
17/04/2025	16:54:11.244	100		4.7095
			100	4.7095
			100	4.7095
17/04/2025	16:52:35.837	92		4.7095
			92	4.7095
			92	4.7095
17/04/2025	16:52:11.728	500		4.7095
			500	4.7095
			360	4.7095
			140	4.7095
17/04/2025	16:50:07.170	129		4.7095
			129	4.7095
			129	4.7095
17/04/2025	16:47:34.897	5 145		4.6805
			5 145	4.6805
			5 145	4.6805
17/04/2025	16:46:55.534	100		4.6895
			100	4.6895
			100	4.6895
17/04/2025	16:46:40.851	20		4.6895
			20	4.6895
			20	4.6895
17/04/2025	16:46:26.176	22		4.6895
			22	4.6895
			22	4.6895
17/04/2025	16:44:51.602	150		4.6895
			150	4.6895
			150	4.6895
17/04/2025	16:43:49.311	5 145		4.6855
			5 145	4.6855
			5 145	4.6855
17/04/2025	16:42:19.457	400		4.682
			400	4.682
			400	4.682
17/04/2025	16:39:42.941	100		4.6895
			100	4.6895
			100	4.6895
17/04/2025	16:39:34.956	60		4.6895
			60	4.6895
			60	4.6895
17/04/2025	16:39:29.762	290		4.6805
			290	4.6805
			290	4.6805
17/04/2025	16:37:39.590	250		4.6895
			250	4.6895
			250	4.6895
17/04/2025	16:37:29.785	10 000		4.686
			10 000	4.686
			10 000	4.686
17/04/2025	16:37:19.533	5 000		4.6855
			5 000	4.6855
			5 000	4.6855
17/04/2025	16:36:42.097	5 000		4.6855
			5 000	4.6855
			5 000	4.6855
17/04/2025	16:36:11.831	50		4.6855
			50	4.6855
			50	4.6855
17/04/2025	16:35:24.496	5 146		4.6845
			5 146	4.6845
			5 146	4.6845
17/04/2025	16:34:49.332	100		4.6855
			100	4.6855
			100	4.6855
17/04/2025	16:34:32.075	34		4.686
			34	4.686
			34	4.686
17/04/2025	16:34:04.514	50		4.687
			50	4.687
			50	4.687
17/04/2025	16:33:48.922	250		4.684
			250	4.684
			250	4.684
17/04/2025	16:33:11.674	2		4.6895
			2	4.6895
			2	4.6895
17/04/2025	16:31:52.951	4 000		4.683
			4 000	4.683
			4 000	4.683
17/04/2025	16:31:26.476	213		4.6895
			213	4.6895
			213	4.6895
17/04/2025	16:30:54.142	200		4.6895
			200	4.6895
			200	4.6895
17/04/2025	16:29:43.808	1 000		4.6895
			1 000	4.6895
			1 000	4.6895
17/04/2025	16:28:24.457	795		4.6815
			795	4.6815
			795	4.6815
17/04/2025	16:27:48.234	1 000		4.6895
			1 000	4.6895
			1 000	4.6895
17/04/2025	16:25:15.040	5 000		4.69
			5 000	4.69
			2 000	4.69
			3 000	4.69
17/04/2025	16:25:08.727	3 000		4.6895
			3 000	4.6895
			3 000	4.6895
17/04/2025	16:24:43.734	200		4.6895
			200	4.6895
			200	4.6895
17/04/2025	16:24:16.327	3		4.6805
			3	4.6805
			3	4.6805
17/04/2025	16:23:39.041	200		4.6895
			200	4.6895
			200	4.6895
17/04/2025	16:23:26.453	1 000		4.6895
			1 000	4.6895
			1 000	4.6895
17/04/2025	16:22:41.047	397		4.6895
			397	4.6895
			397	4.6895
17/04/2025	16:22:40.645	3 000		4.6895
			3 000	4.6895
			3 000	4.6895
17/04/2025	16:22:34.890	3 000		4.6895
			3 000	4.6895
			3 000	4.6895
17/04/2025	16:22:02.616	40		4.6895
			40	4.6895
			40	4.6895
17/04/2025	16:21:13.087	100		4.6895
			100	4.6895
			100	4.6895
17/04/2025	16:21:12.445	300		4.6895
			300	4.6895
			300	4.6895
17/04/2025	16:20:52.818	230		4.6895
			230	4.6895
			230	4.6895
17/04/2025	16:20:33.874	250		4.6895
			250	4.6895
			250	4.6895
17/04/2025	16:20:08.253	120		4.6895
			120	4.6895
			120	4.6895
17/04/2025	16:19:48.867	2		4.6895
			2	4.6895
			2	4.6895
17/04/2025	16:19:47.845	1 000		4.6895
			1 000	4.6895
			1 000	4.6895
17/04/2025	16:18:59.785	500		4.6805
			500	4.6805
			500	4.6805
17/04/2025	16:18:53.151	5 000		4.6805
			5 000	4.6805
			5 000	4.6805
17/04/2025	16:18:41.768	5 000		4.6805
			5 000	4.6805
			5 000	4.6805
17/04/2025	16:15:21.080	4		4.6895
			4	4.6895
			4	4.6895
17/04/2025	16:15:19.175	107		4.6895
			107	4.6895
			107	4.6895
17/04/2025	16:14:43.938	5 000		4.6805
			5 000	4.6805
			5 000	4.6805
17/04/2025	16:12:43.104	270		4.6805
			270	4.6805
			270	4.6805
17/04/2025	16:11:57.220	1 048		4.6885
			1 048	4.6885
			1 048	4.6885
17/04/2025	16:11:03.880	6		4.6885
			6	4.6885
			6	4.6885
17/04/2025	16:10:56.209	96		4.6885
			96	4.6885
			96	4.6885
17/04/2025	16:10:55.995	21		4.6885
			21	4.6885
			21	4.6885
17/04/2025	16:09:32.476	15		4.6885
			15	4.6885
			15	4.6885
17/04/2025	16:09:25.076	60		4.6885
			60	4.6885
			60	4.6885
17/04/2025	16:08:53.627	190		4.6885
			190	4.6885
			190	4.6885
17/04/2025	16:08:01.617	1 100		4.6895
			1 100	4.6895
			1 100	4.6895
17/04/2025	16:07:49.149	1 000		4.6895
			700	4.6895
			300	4.6895
			1 000	4.6895
17/04/2025	16:06:14.464	463		4.6805
			463	4.6805
			163	4.6805
			300	4.6805
17/04/2025	16:02:42.123	531		4.6995
			531	4.6995
			531	4.6995
17/04/2025	16:01:24.154	425		4.6995
			425	4.6995
			425	4.6995
17/04/2025	16:01:22.101	6		4.6995
			6	4.6995
			6	4.6995
17/04/2025	15:57:59.993	200		4.6995
			200	4.6995
			200	4.6995
17/04/2025	15:56:37.985	200		4.6995
			200	4.6995
			200	4.6995
17/04/2025	15:55:35.939	3 400		4.6995
			584	4.6995
			2 816	4.6995
			3 400	4.6995
17/04/2025	15:53:52.569	3 000		4.6995
			3 000	4.6995
			3 000	4.6995
17/04/2025	15:53:51.392	3 000		4.6995
			3 000	4.6995
			3 000	4.6995
17/04/2025	15:53:44.138	3 600		4.6995
			3 300	4.6995
			300	4.6995
			3 600	4.6995
17/04/2025	15:53:35.246	5		4.6995
			5	4.6995
			5	4.6995
17/04/2025	15:53:29.488	100		4.6805
			100	4.6805
			100	4.6805
17/04/2025	15:49:57.291	120		4.6995
			120	4.6995
			120	4.6995
17/04/2025	15:49:56.008	20		4.6995
			20	4.6995
			20	4.6995
17/04/2025	15:49:43.992	200		4.6805
			200	4.6805
			200	4.6805
17/04/2025	15:48:56.871	50		4.6995
			50	4.6995
			50	4.6995
17/04/2025	15:48:05.027	1 001		4.6995
			1 001	4.6995
			1 001	4.6995
17/04/2025	15:47:11.152	200		4.7055
			200	4.7055
			200	4.7055
17/04/2025	15:46:03.811	1		4.6805
			1	4.6805
			1	4.6805
17/04/2025	15:46:02.747	1 000		4.708
			300	4.708
			700	4.708
			1 000	4.708
17/04/2025	15:44:02.072	5 087		4.7085
			5 087	4.7085
			5 087	4.7085
17/04/2025	15:43:35.175	15		4.681
			15	4.681
			15	4.681
17/04/2025	15:43:05.433	3 000		4.69
			3 000	4.69
			2 500	4.69
			500	4.69
17/04/2025	15:42:50.864	17 000		4.681
			10 000	4.681
			13 985	4.681
			7 000	4.681
			15	4.681
			3 000	4.681
17/04/2025	15:42:37.899	4 971		4.70
			100	4.70
			1 000	4.70
			15	4.70
			1 000	4.70
			200	4.70
			100	4.70
			100	4.70
			250	4.70
			100	4.70
			500	4.70
			4 971	4.70
			700	4.70
			110	4.70
			531	4.70
			200	4.70
			65	4.70
17/04/2025	15:42:34.389	2 000		4.7005
			80	4.7005
			2 000	4.7005
			1 920	4.7005
17/04/2025	15:42:22.772	1 050		4.7005
			1 050	4.7005
			1 050	4.7005
17/04/2025	15:42:22.695	2 000		4.7005
			2 000	4.7005
			2 000	4.7005
17/04/2025	15:42:18.703	212		4.7035
			212	4.7035
			212	4.7035
17/04/2025	15:42:14.262	3 000		4.7035
			3 000	4.7035
			3 000	4.7035
17/04/2025	15:42:10.412	5 000		4.703
			5 000	4.703
			5 000	4.703
17/04/2025	15:42:02.637	5 000		4.7035
			5 000	4.7035
			5 000	4.7035
17/04/2025	15:41:55.949	5 000		4.709
			5 000	4.709
			5 000	4.709
17/04/2025	15:41:52.848	3 000		4.71
			2 750	4.71
			3 000	4.71
			250	4.71
17/04/2025	15:39:05.001	5 000		4.7095
			5 000	4.7095
			5 000	4.7095
17/04/2025	15:38:28.817	750		4.7095
			484	4.7095
			750	4.7095
			266	4.7095
17/04/2025	15:38:24.248	100		4.7145
			100	4.7145
			100	4.7145
17/04/2025	15:38:10.335	1 000		4.715
			1 000	4.715
			1 000	4.715
17/04/2025	15:38:06.722	300		4.716
			300	4.716
			300	4.716
17/04/2025	15:38:00.599	5 100		4.718
			100	4.718
			5 100	4.718
			5 000	4.718
17/04/2025	15:37:18.070	5 000		4.7205
			5 000	4.7205
			5 000	4.7205
17/04/2025	15:36:51.147	5 000		4.7205
			5 000	4.7205
			5 000	4.7205
17/04/2025	15:36:47.928	500		4.7285
			500	4.7285
			500	4.7285
17/04/2025	15:36:26.945	2		4.7205
			2	4.7205
			2	4.7205
17/04/2025	15:36:22.058	5 000		4.7205
			200	4.7205
			4 800	4.7205
			5 000	4.7205
17/04/2025	15:36:01.980	400		4.7295
			400	4.7295
			400	4.7295
17/04/2025	15:35:40.760	300		4.731
			300	4.731
			300	4.731
17/04/2025	15:35:32.074	5 000		4.735
			5 000	4.735
			5 000	4.735
17/04/2025	15:33:45.060	5 000		4.737
			5 000	4.737
			5 000	4.737
17/04/2025	15:33:38.046	410		4.745
			410	4.745
			410	4.745
17/04/2025	15:33:37.995	1 354		4.7455
			300	4.7455
			1 354	4.7455
			1 054	4.7455
17/04/2025	15:30:10.310	200		4.769
			200	4.769
			200	4.769
17/04/2025	15:29:26.801	630		4.769
			630	4.769
			330	4.769
			300	4.769
17/04/2025	15:24:48.136	10		4.769
			10	4.769
			10	4.769
17/04/2025	15:23:51.083	500		4.753
			300	4.753
			200	4.753
			500	4.753
17/04/2025	15:20:19.327	104		4.769
			104	4.769
			104	4.769
17/04/2025	15:16:54.549	150		4.769
			150	4.769
			150	4.769
17/04/2025	15:13:48.359	210		4.753
			50	4.753
			210	4.753
			160	4.753
17/04/2025	15:13:34.170	8		4.753
			8	4.753
			8	4.753
17/04/2025	15:11:14.734	10		4.753
			10	4.753
			10	4.753
17/04/2025	15:08:33.744	840		4.753
			840	4.753
			840	4.753
17/04/2025	15:05:20.333	57		4.753
			57	4.753
			57	4.753
17/04/2025	15:04:51.372	499		4.769
			499	4.769
			499	4.769
17/04/2025	15:04:22.847	1 000		4.765
			1 000	4.765
			1 000	4.765
17/04/2025	15:04:05.374	1 000		4.7645
			1 000	4.7645
			1 000	4.7645
17/04/2025	15:02:30.828	5 093		4.7525
			5 093	4.7525
			5 093	4.7525
17/04/2025	15:02:27.372	200		4.7525
			200	4.7525
			200	4.7525
17/04/2025	14:54:12.514	11 101		4.75
			11 101	4.75
			11 101	4.75
17/04/2025	14:52:23.912	1 000		4.7495
			1 000	4.7495
			1 000	4.7495
17/04/2025	14:51:14.285	100		4.7495
			100	4.7495
			100	4.7495
17/04/2025	14:50:50.849	1 100		4.7495
			1 100	4.7495
			1 100	4.7495
17/04/2025	14:50:19.632	505		4.7495
			505	4.7495
			505	4.7495
17/04/2025	14:48:46.310	500		4.7495
			500	4.7495
			500	4.7495
17/04/2025	14:46:17.214	100		4.7495
			100	4.7495
			100	4.7495
17/04/2025	14:45:31.030	50		4.7495
			50	4.7495
			50	4.7495
17/04/2025	14:41:38.229	1 050		4.7495
			1 050	4.7495
			1 050	4.7495
17/04/2025	14:40:20.960	211		4.7495
			211	4.7495
			211	4.7495
17/04/2025	14:35:22.025	100		4.7265
			100	4.7265
			100	4.7265
17/04/2025	14:34:16.702	3		4.7495
			3	4.7495
			3	4.7495
17/04/2025	14:33:46.240	20		4.7495
			20	4.7495
			20	4.7495
17/04/2025	14:27:31.273	100		4.7495
			100	4.7495
			100	4.7495
17/04/2025	14:26:49.199	1 000		4.7495
			1 000	4.7495
			1 000	4.7495
17/04/2025	14:25:52.980	11		4.7495
			11	4.7495
			11	4.7495
17/04/2025	14:24:39.271	9		4.7215
			9	4.7215
			9	4.7215
17/04/2025	14:24:04.533	1 000		4.7495
			1 000	4.7495
			1 000	4.7495
17/04/2025	14:22:36.066	400		4.7265
			400	4.7265
			50	4.7265
			350	4.7265
17/04/2025	14:21:10.203	20		4.7265
			20	4.7265
			20	4.7265
17/04/2025	14:20:47.842	200		4.7265
			200	4.7265
			120	4.7265
			80	4.7265
17/04/2025	14:20:19.295	400		4.7495
			250	4.7495
			150	4.7495
			400	4.7495
17/04/2025	14:19:21.596	1		4.7495
			1	4.7495
			1	4.7495
17/04/2025	14:15:39.348	150		4.7265
			150	4.7265
			150	4.7265
17/04/2025	14:15:14.431	850		4.7495
			850	4.7495
			850	4.7495
17/04/2025	14:14:47.394	8		4.7495
			8	4.7495
			8	4.7495
17/04/2025	14:12:55.766	1 000		4.7495
			1 000	4.7495
			1 000	4.7495
17/04/2025	14:11:12.141	157		4.7495
			157	4.7495
			157	4.7495
17/04/2025	14:10:56.389	229		4.7495
			229	4.7495
			229	4.7495
17/04/2025	14:05:47.943	200		4.7495
			200	4.7495
			200	4.7495

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: 89.11 / Ask: 89.16
Volume: 835 802
-2.81%

Top 5 Turnover

Realtime Quotes
Last Update:
17/04/2025 @ 21:59:04

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice