Tradegate Exchange

Xiaomi Corp. Cl.B

3379

2082

6.949

Date	Time	Volume	Order Volume	Price
18/03/2025	15:38:46.275	700		6.949
			700	6.949
			700	6.949
18/03/2025	15:38:37.299	50		6.949
			50	6.949
			50	6.949
18/03/2025	15:38:10.333	1 500		6.949
			1 500	6.949
			1 500	6.949
18/03/2025	15:37:58.249	500		6.949
			500	6.949
			500	6.949
18/03/2025	15:37:39.955	500		6.949
			500	6.949
			500	6.949
18/03/2025	15:37:11.092	100		6.932
			100	6.932
			100	6.932
18/03/2025	15:37:10.101	130		6.949
			130	6.949
			130	6.949
18/03/2025	15:36:50.024	3 524		6.95
			3 524	6.95
			3 524	6.95
18/03/2025	15:36:29.582	1		6.932
			1	6.932
			1	6.932
18/03/2025	15:36:26.174	1 500		6.932
			1 500	6.932
			1 500	6.932
18/03/2025	15:36:02.226	50		6.95
			50	6.95
			50	6.95
18/03/2025	15:36:01.097	65		6.95
			65	6.95
			65	6.95
18/03/2025	15:34:55.131	432		6.95
			432	6.95
			432	6.95
18/03/2025	15:34:32.221	200		6.95
			200	6.95
			200	6.95
18/03/2025	15:33:38.559	1 000		6.95
			1 000	6.95
			1 000	6.95
18/03/2025	15:33:34.705	1 500		6.93
			1 250	6.93
			250	6.93
			1 500	6.93
18/03/2025	15:33:29.477	1 400		6.931
			1 400	6.931
			1 400	6.931
18/03/2025	15:33:16.905	1 300		6.931
			1 300	6.931
			1 300	6.931
18/03/2025	15:33:11.885	1 500		6.931
			1 500	6.931
			1 500	6.931
18/03/2025	15:32:54.399	3 000		6.931
			3 000	6.931
			3 000	6.931
18/03/2025	15:32:37.326	4		6.97
			4	6.97
			4	6.97
18/03/2025	15:32:33.346	87		6.97
			87	6.97
			87	6.97
18/03/2025	15:32:31.348	1 000		6.931
			1 000	6.931
			1 000	6.931
18/03/2025	15:32:24.376	3 561		6.955
			3 561	6.955
			3 561	6.955
18/03/2025	15:32:19.439	3 552		6.956
			3 552	6.956
			3 552	6.956
18/03/2025	15:32:15.670	53		6.97
			53	6.97
			53	6.97
18/03/2025	15:32:05.524	8 083		6.974
			4 283	6.974
			300	6.974
			100	6.974
			3 400	6.974
			3 552	6.974
			4 531	6.974
18/03/2025	15:30:44.365	717		6.974
			717	6.974
			717	6.974
18/03/2025	15:29:26.614	50		6.989
			50	6.989
			50	6.989
18/03/2025	15:29:20.861	2 500		6.961
			2 500	6.961
			2 500	6.961
18/03/2025	15:29:02.345	100		6.997
			100	6.997
			100	6.997
18/03/2025	15:29:01.165	200		6.997
			200	6.997
			200	6.997
18/03/2025	15:28:55.113	1 000		6.961
			1 000	6.961
			1 000	6.961
18/03/2025	15:27:42.395	300		6.997
			27	6.997
			273	6.997
			300	6.997
18/03/2025	15:27:37.615	3 523		6.984
			3 523	6.984
			3 523	6.984
18/03/2025	15:27:33.599	3 523		6.985
			3 523	6.985
			3 523	6.985
18/03/2025	15:27:33.223	100		6.997
			100	6.997
			50	6.997
			50	6.997
18/03/2025	15:27:29.216	3 523		6.984
			3 523	6.984
			3 523	6.984
18/03/2025	15:27:07.759	3 523		6.984
			3 523	6.984
			3 523	6.984
18/03/2025	15:26:33.997	15		6.983
			15	6.983
			15	6.983
18/03/2025	15:26:13.550	500		6.983
			500	6.983
			500	6.983
18/03/2025	15:26:12.663	500		6.962
			500	6.962
			500	6.962
18/03/2025	15:25:52.298	180		6.962
			180	6.962
			180	6.962
18/03/2025	15:25:33.035	125		6.949
			125	6.949
			125	6.949
18/03/2025	15:25:29.350	2 000		6.949
			2 000	6.949
			2 000	6.949
18/03/2025	15:25:25.964	2 000		6.949
			2 000	6.949
			2 000	6.949
18/03/2025	15:25:20.648	289		6.949
			289	6.949
			289	6.949
18/03/2025	15:25:17.778	1 736		6.925
			500	6.925
			1 236	6.925
			1 736	6.925
18/03/2025	15:25:12.215	723		6.924
			723	6.924
			723	6.924
18/03/2025	15:25:10.908	723		6.924
			723	6.924
			723	6.924
18/03/2025	15:25:03.972	722		6.924
			722	6.924
			722	6.924
18/03/2025	15:24:06.709	2 248		6.911
			2 248	6.911
			2 248	6.911
18/03/2025	15:24:06.659	3 552		6.911
			3 552	6.911
			3 552	6.911
18/03/2025	15:24:05.787	722		6.927
			722	6.927
			722	6.927
18/03/2025	15:24:01.751	722		6.927
			722	6.927
			722	6.927
18/03/2025	15:23:57.828	100		6.927
			100	6.927
			100	6.927
18/03/2025	15:23:36.708	800		6.911
			800	6.911
			550	6.911
			250	6.911
18/03/2025	15:23:23.314	722		6.927
			722	6.927
			722	6.927
18/03/2025	15:23:14.516	722		6.927
			722	6.927
			722	6.927
18/03/2025	15:22:58.178	300		6.911
			300	6.911
			300	6.911
18/03/2025	15:22:14.616	51		6.911
			51	6.911
			51	6.911
18/03/2025	15:22:08.985	50		6.928
			50	6.928
			50	6.928
18/03/2025	15:22:08.765	35		6.928
			35	6.928
			35	6.928
18/03/2025	15:21:44.298	490		6.911
			490	6.911
			490	6.911
18/03/2025	15:21:13.279	464		6.901
			464	6.901
			464	6.901
18/03/2025	15:21:05.595	47		6.929
			47	6.929
			47	6.929
18/03/2025	15:20:49.132	4		6.929
			4	6.929
			4	6.929
18/03/2025	15:20:31.259	200		6.901
			200	6.901
			200	6.901
18/03/2025	15:20:29.141	300		6.901
			300	6.901
			300	6.901
18/03/2025	15:20:24.226	500		6.939
			500	6.939
			500	6.939
18/03/2025	15:20:19.295	1 000		6.939
			1 000	6.939
			1 000	6.939
18/03/2025	15:20:16.927	100		6.901
			100	6.901
			100	6.901
18/03/2025	15:20:13.137	300		6.901
			300	6.901
			300	6.901
18/03/2025	15:20:06.672	1 470		6.939
			1 470	6.939
			1 470	6.939
18/03/2025	15:19:24.493	1 270		6.901
			1 270	6.901
			1 270	6.901
18/03/2025	15:19:07.683	50		6.901
			50	6.901
			50	6.901
18/03/2025	15:19:01.469	6 348		6.901
			6 348	6.901
			4 538	6.901
			1 448	6.901
			350	6.901
			12	6.901
18/03/2025	15:17:48.626	3 652		6.901
			3 652	6.901
			3 552	6.901
			100	6.901
18/03/2025	15:17:36.766	150		6.949
			150	6.949
			150	6.949
18/03/2025	15:17:22.079	5 900		6.949
			5 900	6.949
			2 000	6.949
			500	6.949
			2 900	6.949
			500	6.949
18/03/2025	15:16:19.238	3 744		6.93
			100	6.93
			3 744	6.93
			3 644	6.93
18/03/2025	15:15:46.972	3 552		6.90
			3 552	6.90
			3 552	6.90
18/03/2025	15:15:31.350	1 500		6.90
			1 500	6.90
			1 500	6.90
18/03/2025	15:15:29.737	700		6.94
			700	6.94
			700	6.94
18/03/2025	15:15:23.079	2 770		6.90
			2 770	6.90
			2 770	6.90
18/03/2025	15:15:18.434	2 770		6.899
			2 770	6.899
			2 770	6.899
18/03/2025	15:15:12.572	10 572		6.899
			3 524	6.899
			3 524	6.899
			10 572	6.899
			3 524	6.899
18/03/2025	15:15:08.385	730		6.90
			730	6.90
			730	6.90
18/03/2025	15:15:06.547	1 311		6.90
			1 311	6.90
			1 311	6.90
18/03/2025	15:15:04.046	1 350		6.90
			1 350	6.90
			1 350	6.90
18/03/2025	15:15:02.221	8		6.94
			8	6.94
			8	6.94
18/03/2025	15:14:49.831	10 833		6.90
			1 000	6.90
			1 400	6.90
			13	6.90
			1 000	6.90
			75	6.90
			9 758	6.90
			420	6.90
			8 000	6.90
18/03/2025	15:13:19.872	3 524		6.899
			3 524	6.899
			3 524	6.899
18/03/2025	15:13:13.945	100		6.881
			100	6.881
			100	6.881
18/03/2025	15:13:03.090	2 000		6.899
			2 000	6.899
			2 000	6.899
18/03/2025	15:12:54.026	2 000		6.901
			2 000	6.901
			2 000	6.901
18/03/2025	15:12:22.165	1 853		6.881
			580	6.881
			100	6.881
			500	6.881
			673	6.881
			1 853	6.881
18/03/2025	15:12:07.189	11 836		6.88
			3 134	6.88
			88	6.88
			3 289	6.88
			1 500	6.88
			2 000	6.88
			1 000	6.88
			100	6.88
			250	6.88
			313	6.88
			4 148	6.88
			250	6.88
			1 100	6.88
			3 000	6.88
			3 500	6.88
18/03/2025	15:11:45.251	7 148		6.90
			2 826	6.90
			400	6.90
			286	6.90
			139	6.90
			7	6.90
			2 200	6.90
			40	6.90
			800	6.90
			4 148	6.90
			15	6.90
			3 000	6.90
			150	6.90
			285	6.90
18/03/2025	15:10:34.976	3 561		6.901
			3 551	6.901
			10	6.901
			3 561	6.901
18/03/2025	15:10:32.337	30		6.947
			30	6.947
			30	6.947
18/03/2025	15:09:11.617	300		6.948
			300	6.948
			300	6.948
18/03/2025	15:09:02.710	22		6.948
			22	6.948
			22	6.948
18/03/2025	15:09:00.104	150		6.94
			150	6.94
			150	6.94
18/03/2025	15:08:31.427	500		6.949
			500	6.949
			500	6.949
18/03/2025	15:08:26.186	1 000		6.949
			1 000	6.949
			1 000	6.949
18/03/2025	15:07:46.403	50		6.949
			50	6.949
			50	6.949
18/03/2025	15:07:32.290	80		6.949
			80	6.949
			80	6.949
18/03/2025	15:07:25.700	4 000		6.915
			4 000	6.915
			4 000	6.915
18/03/2025	15:07:17.286	3 200		6.916
			3 200	6.916
			3 200	6.916
18/03/2025	15:07:16.049	450		6.916
			100	6.916
			60	6.916
			450	6.916
			75	6.916
			215	6.916
18/03/2025	15:06:33.805	3 553		6.916
			3 553	6.916
			3 553	6.916
18/03/2025	15:06:00.890	100		6.916
			100	6.916
			100	6.916
18/03/2025	15:05:39.670	950		6.959
			950	6.959
			950	6.959
18/03/2025	15:05:14.397	600		6.916
			600	6.916
			600	6.916
18/03/2025	15:04:47.453	2 500		6.914
			2 500	6.914
			2 500	6.914
18/03/2025	15:04:44.082	2 500		6.914
			2 500	6.914
			2 500	6.914
18/03/2025	15:04:39.344	30		6.959
			30	6.959
			30	6.959
18/03/2025	15:04:01.381	3 554		6.913
			3 554	6.913
			3 554	6.913
18/03/2025	15:03:46.926	250		6.959
			250	6.959
			250	6.959
18/03/2025	15:03:41.993	1 500		6.913
			1 500	6.913
			1 500	6.913
18/03/2025	15:03:39.451	300		6.959
			300	6.959
			300	6.959
18/03/2025	15:03:32.521	1 500		6.913
			1 500	6.913
			1 500	6.913
18/03/2025	15:03:28.360	2 300		6.921
			300	6.921
			2 300	6.921
			2 000	6.921
18/03/2025	15:03:20.949	2 000		6.92
			2 000	6.92
			2 000	6.92
18/03/2025	15:03:16.115	2 000		6.92
			2 000	6.92
			2 000	6.92
18/03/2025	15:03:14.690	2 000		6.92
			2 000	6.92
			2 000	6.92
18/03/2025	15:03:13.852	2 000		6.92
			2 000	6.92
			2 000	6.92
18/03/2025	15:03:12.936	482		6.92
			338	6.92
			482	6.92
			144	6.92
18/03/2025	15:03:06.027	338		6.92
			338	6.92
			10	6.92
			300	6.92
			28	6.92
18/03/2025	15:02:26.971	2 000		6.921
			2 000	6.921
			2 000	6.921
18/03/2025	15:02:20.760	280		6.969
			280	6.969
			280	6.969
18/03/2025	15:01:58.985	1 230		6.901
			56	6.901
			350	6.901
			560	6.901
			1 174	6.901
			320	6.901
18/03/2025	15:01:58.943	300		6.905
			300	6.905
			300	6.905
18/03/2025	15:01:47.940	22 905		6.94
			5 000	6.94
			17 905	6.94
			22 845	6.94
			60	6.94
18/03/2025	15:01:37.487	3 551		6.941
			3 551	6.941
			3 551	6.941
18/03/2025	15:01:35.814	500		6.941
			500	6.941
			500	6.941
18/03/2025	15:01:34.696	300		6.978
			300	6.978
			300	6.978
18/03/2025	15:01:32.728	1 000		6.941
			1 000	6.941
			1 000	6.941
18/03/2025	15:01:26.148	938		6.941
			938	6.941
			938	6.941
18/03/2025	15:01:16.204	666		6.941
			666	6.941
			666	6.941
18/03/2025	15:01:09.516	400		6.941
			400	6.941
			400	6.941
18/03/2025	15:00:58.174	4 981		6.941
			90	6.941
			70	6.941
			500	6.941
			197	6.941
			70	6.941
			3 116	6.941
			3 119	6.941
			250	6.941
			1 670	6.941
			195	6.941
			500	6.941
			185	6.941
18/03/2025	14:59:54.274	3 552		6.968
			3 552	6.968
			3 552	6.968
18/03/2025	14:59:28.101	2 111		6.999
			2 111	6.999
			2 000	6.999
			111	6.999
18/03/2025	14:59:23.491	13 470		7.00
			20	7.00
			150	7.00
			5 000	7.00
			7 000	7.00
			1 000	7.00
			300	7.00
			4 470	7.00
			9 000	7.00
18/03/2025	14:59:14.479	1 000		7.011
			1 000	7.011
			1 000	7.011
18/03/2025	14:59:08.273	1 000		7.011
			1 000	7.011
			1 000	7.011
18/03/2025	14:59:04.926	1 000		7.011
			1 000	7.011
			1 000	7.011
18/03/2025	14:58:59.706	200		7.015
			200	7.015
			200	7.015
18/03/2025	14:58:54.279	128		7.019
			128	7.019
			128	7.019
18/03/2025	14:58:53.904	200		7.023
			200	7.023
			200	7.023
18/03/2025	14:58:47.652	6 150		7.023
			6 150	7.023
			6 000	7.023
			150	7.023
18/03/2025	14:58:42.197	3 552		7.024
			3 552	7.024
			3 552	7.024
18/03/2025	14:58:31.315	3 330		7.03
			3 000	7.03
			330	7.03
			3 330	7.03
18/03/2025	14:58:22.792	3 000		7.031
			3 000	7.031
			3 000	7.031
18/03/2025	14:58:18.865	20		7.041
			20	7.041
			20	7.041
18/03/2025	14:58:13.061	15 000		7.04
			15 000	7.04
			15 000	7.04
18/03/2025	14:58:05.012	3 552		7.041
			3 552	7.041
			3 552	7.041
18/03/2025	14:58:03.991	283		7.083
			283	7.083
			283	7.083
18/03/2025	14:58:01.244	3 552		7.041
			3 552	7.041
			3 552	7.041
18/03/2025	14:57:53.058	3 552		7.041
			3 552	7.041
			3 552	7.041
18/03/2025	14:57:42.413	25		7.084
			25	7.084
			25	7.084
18/03/2025	14:57:37.309	75		7.085
			75	7.085
			75	7.085
18/03/2025	14:57:35.161	2 000		7.042
			2 000	7.042
			2 000	7.042
18/03/2025	14:57:19.358	3 552		7.057
			3 552	7.057
			3 552	7.057
18/03/2025	14:57:15.772	1 390		7.056
			1 240	7.056
			1 390	7.056
			150	7.056
18/03/2025	14:57:11.649	3 553		7.056
			3 553	7.056
			3 553	7.056
18/03/2025	14:57:08.306	100		7.085
			100	7.085
			100	7.085
18/03/2025	14:57:03.097	7 000		7.08
			9	7.08
			2 000	7.08
			4 841	7.08
			5 000	7.08
			300	7.08
			1 500	7.08
			150	7.08
			200	7.08
18/03/2025	14:55:21.986	1 800		7.101
			1 800	7.101
			1 800	7.101
18/03/2025	14:55:00.144	300		7.109
			300	7.109
			300	7.109
18/03/2025	14:54:50.189	400		7.101
			400	7.101
			400	7.101
18/03/2025	14:54:20.590	50		7.109
			50	7.109
			50	7.109
18/03/2025	14:54:10.117	666		7.101
			666	7.101
			666	7.101
18/03/2025	14:54:07.120	225		7.109
			225	7.109
			225	7.109
18/03/2025	14:54:03.421	10		7.101
			10	7.101
			10	7.101
18/03/2025	14:53:56.205	400		7.101
			400	7.101
			400	7.101
18/03/2025	14:53:42.024	72		7.101
			72	7.101
			72	7.101
18/03/2025	14:53:36.005	50		7.101
			50	7.101
			50	7.101
18/03/2025	14:53:24.678	197		7.139
			197	7.139
			197	7.139
18/03/2025	14:53:20.688	30		7.101
			30	7.101
			30	7.101
18/03/2025	14:53:02.296	704		7.111
			704	7.111
			704	7.111
18/03/2025	14:52:52.378	4 996		7.11
			570	7.11
			4 426	7.11
			4 996	7.11
18/03/2025	14:52:45.218	704		7.111
			704	7.111
			704	7.111
18/03/2025	14:52:09.372	5 000		7.135
			5 000	7.135
			5 000	7.135
18/03/2025	14:52:03.725	100		7.134
			100	7.134
			100	7.134
18/03/2025	14:52:01.020	841		7.134
			841	7.134
			841	7.134
18/03/2025	14:51:40.966	80		7.134
			80	7.134
			80	7.134
18/03/2025	14:51:27.291	74		7.134
			74	7.134
			74	7.134
18/03/2025	14:50:56.859	100		7.134
			100	7.134
			100	7.134
18/03/2025	14:50:39.296	350		7.091
			350	7.091
			350	7.091
18/03/2025	14:50:26.716	222		7.091
			222	7.091
			222	7.091
18/03/2025	14:50:24.142	500		7.134
			500	7.134
			500	7.134
18/03/2025	14:50:16.237	422		7.134
			422	7.134
			422	7.134
18/03/2025	14:50:09.566	1 500		7.10
			1 500	7.10
			1 500	7.10
18/03/2025	14:49:33.214	1 500		7.099
			1 500	7.099
			1 500	7.099
18/03/2025	14:49:07.445	150		7.099
			150	7.099
			150	7.099
18/03/2025	14:49:06.964	21		7.099
			21	7.099
			21	7.099
18/03/2025	14:48:37.335	1 000		7.10
			1 000	7.10
			1 000	7.10
18/03/2025	14:48:34.426	7 000		7.098
			7 000	7.098
			7 000	7.098
18/03/2025	14:48:29.235	3 525		7.097
			3 525	7.097
			3 525	7.097
18/03/2025	14:48:20.889	1 500		7.097
			1 500	7.097
			1 500	7.097
18/03/2025	14:47:27.651	2 113		7.097
			2 113	7.097
			2 113	7.097
18/03/2025	14:47:04.470	5 000		7.09
			5 000	7.09
			5 000	7.09
18/03/2025	14:46:36.667	3 522		7.074
			3 522	7.074
			3 522	7.074
18/03/2025	14:46:29.743	20		7.074
			20	7.074
			20	7.074
18/03/2025	14:45:41.306	3 524		7.065
			3 524	7.065
			3 524	7.065
18/03/2025	14:45:32.236	300		7.066
			300	7.066
			300	7.066
18/03/2025	14:45:31.333	150		7.031
			150	7.031
			150	7.031
18/03/2025	14:45:02.799	896		7.038
			896	7.038
			896	7.038
18/03/2025	14:44:59.543	96		7.066
			96	7.066
			96	7.066
18/03/2025	14:44:47.472	2 000		7.038
			2 000	7.038
			2 000	7.038
18/03/2025	14:44:43.475	2 000		7.037
			2 000	7.037
			2 000	7.037
18/03/2025	14:44:39.581	200		7.049
			200	7.049
			200	7.049
18/03/2025	14:43:52.862	2 000		7.049
			2 000	7.049
			2 000	7.049
18/03/2025	14:43:03.310	5 000		7.05
			5 000	7.05
			2 000	7.05
			3 000	7.05
18/03/2025	14:42:59.050	5 000		7.067
			1 993	7.067
			5 000	7.067
			7	7.067
			3 000	7.067
18/03/2025	14:42:13.823	3 000		7.071
			3 000	7.071
			3 000	7.071
18/03/2025	14:42:03.520	200		7.079
			200	7.079
			200	7.079
18/03/2025	14:41:46.302	1 500		7.088
			1 500	7.088
			1 500	7.088
18/03/2025	14:41:44.999	30		7.088
			30	7.088
			30	7.088
18/03/2025	14:41:41.414	141		7.088
			141	7.088
			141	7.088
18/03/2025	14:41:28.843	100		7.088
			100	7.088
			100	7.088
18/03/2025	14:41:27.646	1 200		7.071
			1 200	7.071
			1 200	7.071
18/03/2025	14:41:25.970	282		7.088
			282	7.088
			282	7.088
18/03/2025	14:41:12.221	150		7.098
			150	7.098
			150	7.098
18/03/2025	14:40:45.468	2 000		7.08
			2 000	7.08
			2 000	7.08
18/03/2025	14:40:41.830	5 000		7.081
			3 000	7.081
			5 000	7.081
			2 000	7.081
18/03/2025	14:40:33.543	2 000		7.081
			2 000	7.081
			2 000	7.081
18/03/2025	14:40:28.986	300		7.088
			300	7.088
			300	7.088
18/03/2025	14:40:28.227	50		7.089
			50	7.089
			50	7.089
18/03/2025	14:40:24.584	14		7.089
			14	7.089
			14	7.089
18/03/2025	14:40:18.555	19 329		7.099
			2 000	7.099
			1 000	7.099
			9 329	7.099
			5 000	7.099
			1 050	7.099
			5 000	7.099
			1 030	7.099
			2 770	7.099
			11 478	7.099
			1	7.099
18/03/2025	14:37:59.487	3 522		7.128
			3 522	7.128
			3 522	7.128
18/03/2025	14:37:55.969	500		7.128
			500	7.128
			500	7.128
18/03/2025	14:37:46.338	1 479		7.128
			1 479	7.128
			1 479	7.128
18/03/2025	14:37:35.908	15 200		7.128
			750	7.128
			700	7.128
			300	7.128
			715	7.128
			10 000	7.128
			15	7.128
			9 623	7.128
			1 000	7.128
			2 097	7.128
			5 000	7.128
			200	7.128
18/03/2025	14:36:44.828	3 521		7.127
			3 521	7.127
			3 521	7.127
18/03/2025	14:36:41.958	500		7.128
			500	7.128
			500	7.128
18/03/2025	14:36:28.012	3 250		7.13
			250	7.13
			3 000	7.13
			3 150	7.13
			100	7.13
18/03/2025	14:35:57.619	3 521		7.108
			3 521	7.108
			3 521	7.108
18/03/2025	14:35:56.655	3 000		7.108
			3 000	7.108
			3 000	7.108
18/03/2025	14:35:49.521	200		7.107
			200	7.107
			200	7.107
18/03/2025	14:35:46.259	175		7.091
			175	7.091
			175	7.091
18/03/2025	14:35:46.212	150		7.107
			150	7.107
			150	7.107
18/03/2025	14:35:38.076	9 150		7.08
			1 000	7.08
			1 000	7.08
			4 150	7.08
			150	7.08
			8 000	7.08
			2 000	7.08
			2 000	7.08
18/03/2025	14:35:12.283	2 000		7.069
			2 000	7.069
			2 000	7.069
18/03/2025	14:35:08.871	90		7.069
			56	7.069
			24	7.069
			10	7.069
			90	7.069
18/03/2025	14:34:46.357	3 549		7.051
			3 549	7.051
			3 549	7.051
18/03/2025	14:34:46.255	2 000		7.051
			2 000	7.051
			2 000	7.051
18/03/2025	14:34:46.153	2 000		7.049
			2 000	7.049
			2 000	7.049
18/03/2025	14:34:44.904	3 549		7.031
			3 549	7.031
			3 549	7.031
18/03/2025	14:34:44.156	600		7.031
			600	7.031
			600	7.031
18/03/2025	14:34:39.193	10 000		7.037
			1 450	7.037
			3 550	7.037
			5 000	7.037
			10 000	7.037
18/03/2025	14:34:24.157	3 550		7.031
			100	7.031
			3 550	7.031
			3 450	7.031
18/03/2025	14:34:19.529	3 550		7.031
			1 550	7.031
			2 000	7.031
			3 550	7.031
18/03/2025	14:34:15.127	3 550		7.031
			3 550	7.031
			3 550	7.031
18/03/2025	14:34:04.215	3 550		7.031
			3 550	7.031
			3 550	7.031
18/03/2025	14:34:02.782	3 550		7.031
			3 550	7.031
			3 550	7.031
18/03/2025	14:34:02.019	3 000		7.036
			3 000	7.036
			3 000	7.036
18/03/2025	14:33:51.214	14 439		7.037
			100	7.037
			712	7.037
			1 000	7.037
			10	7.037
			5 000	7.037
			100	7.037
			72	7.037
			2 439	7.037
			10 000	7.037
			2 445	7.037
			5 000	7.037
			2 000	7.037
18/03/2025	14:29:20.400	3 520		7.019
			3 520	7.019
			3 520	7.019
18/03/2025	14:29:07.495	2 000		7.019
			2 000	7.019
			2 000	7.019
18/03/2025	14:29:01.560	70		7.019
			70	7.019
			70	7.019
18/03/2025	14:28:54.765	1 700		7.019
			1 700	7.019
			1 700	7.019
18/03/2025	14:28:52.738	16		6.991
			16	6.991
			16	6.991
18/03/2025	14:28:48.693	14		7.019
			14	7.019
			14	7.019
18/03/2025	14:28:39.946	500		7.019
			500	7.019
			500	7.019
18/03/2025	14:28:15.144	2 305		7.016
			2 305	7.016
			2 305	7.016
18/03/2025	14:28:11.856	2 305		7.015
			2 305	7.015
			2 305	7.015
18/03/2025	14:28:10.076	500		6.981
			500	6.981
			500	6.981
18/03/2025	14:28:05.412	1 400		7.015
			1 400	7.015
			1 400	7.015
18/03/2025	14:28:05.330	3 545		7.015
			21	7.015
			3 522	7.015
			2	7.015
			3 013	7.015
			250	7.015
			282	7.015
18/03/2025	14:26:26.461	718		6.971
			718	6.971
			718	6.971
18/03/2025	14:26:03.918	15		7.015
			15	7.015
			15	7.015
18/03/2025	14:26:03.624	1 420		7.015
			32	7.015
			1 388	7.015
			1 420	7.015
18/03/2025	14:25:49.713	10		7.015
			10	7.015
			10	7.015
18/03/2025	14:25:31.466	325		7.016
			325	7.016
			325	7.016
18/03/2025	14:25:26.271	15		7.016
			15	7.016
			15	7.016
18/03/2025	14:24:59.549	1 000		7.015
			16	7.015
			984	7.015
			1 000	7.015
18/03/2025	14:24:48.103	200		6.971
			100	6.971
			100	6.971
			200	6.971
18/03/2025	14:24:16.041	35 767		7.00
			10 000	7.00
			18 289	7.00
			20 000	7.00
			16 478	7.00
			1 000	7.00
			3 000	7.00
			550	7.00
			217	7.00
			2 000	7.00
18/03/2025	14:23:43.267	3 522		6.999
			3 522	6.999
			3 522	6.999

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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Steyr Motors AG Bid: 276.00 / Ask: 282.00
Volume: 323 298
+2.96%

Top 5 Turnover

Realtime Quotes
Last Update:
18/03/2025 @ 15:38:46

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice