Tradegate Exchange

Xiaomi Corp. Cl.B

491

394

4.156

Date	Time	Volume	Order Volume	Price
10/01/2025	18:16:25.306	350		4.156
			350	4.156
			350	4.156
10/01/2025	18:12:48.961	3 540		4.1525
			3 540	4.1525
			3 540	4.1525
10/01/2025	18:11:39.510	5 000		4.1695
			5 000	4.1695
			5 000	4.1695
10/01/2025	18:09:55.075	800		4.1635
			800	4.1635
			800	4.1635
10/01/2025	18:08:47.197	1 000		4.163
			1 000	4.163
			1 000	4.163
10/01/2025	18:08:17.999	470		4.1525
			470	4.1525
			470	4.1525
10/01/2025	18:07:50.665	500		4.163
			500	4.163
			500	4.163
10/01/2025	18:07:42.363	500		4.163
			500	4.163
			500	4.163
10/01/2025	18:06:50.652	1 000		4.1525
			1 000	4.1525
			1 000	4.1525
10/01/2025	18:04:29.043	239		4.1695
			239	4.1695
			239	4.1695
10/01/2025	18:04:26.615	500		4.1695
			500	4.1695
			500	4.1695
10/01/2025	18:04:19.339	500		4.1695
			500	4.1695
			500	4.1695
10/01/2025	18:03:40.302	500		4.1695
			500	4.1695
			500	4.1695
10/01/2025	18:03:34.485	500		4.1695
			500	4.1695
			500	4.1695
10/01/2025	18:03:21.529	500		4.1695
			400	4.1695
			50	4.1695
			50	4.1695
			500	4.1695
10/01/2025	18:02:13.999	1 185		4.1625
			1 185	4.1625
			1 185	4.1625
10/01/2025	17:56:42.509	140		4.1625
			140	4.1625
			140	4.1625
10/01/2025	17:54:30.997	550		4.1625
			550	4.1625
			550	4.1625
10/01/2025	17:51:12.429	46		4.1625
			46	4.1625
			46	4.1625
10/01/2025	17:50:22.489	1 400		4.1695
			1 400	4.1695
			1 400	4.1695
10/01/2025	17:50:15.368	1 400		4.1755
			1 400	4.1755
			1 400	4.1755
10/01/2025	17:50:00.949	400		4.179
			400	4.179
			400	4.179
10/01/2025	17:49:59.267	690		4.18
			690	4.18
			690	4.18
10/01/2025	17:49:55.893	1 000		4.1805
			1 000	4.1805
			1 000	4.1805
10/01/2025	17:49:51.909	1 000		4.1805
			1 000	4.1805
			1 000	4.1805
10/01/2025	17:49:45.959	1 000		4.1805
			1 000	4.1805
			1 000	4.1805
10/01/2025	17:49:44.569	1 000		4.1805
			1 000	4.1805
			1 000	4.1805
10/01/2025	17:47:48.816	800		4.1825
			800	4.1825
			770	4.1825
			30	4.1825
10/01/2025	17:46:04.721	5 050		4.1995
			5 050	4.1995
			5 050	4.1995
10/01/2025	17:43:46.887	800		4.183
			800	4.183
			800	4.183
10/01/2025	17:43:33.701	402		4.183
			402	4.183
			402	4.183
10/01/2025	17:39:37.625	5 050		4.1995
			5 050	4.1995
			5 050	4.1995
10/01/2025	17:39:19.651	25		4.1995
			25	4.1995
			25	4.1995
10/01/2025	17:37:11.222	1 000		4.183
			1 000	4.183
			1 000	4.183
10/01/2025	17:36:18.756	5 050		4.1995
			5 050	4.1995
			5 050	4.1995
10/01/2025	17:33:38.372	600		4.1995
			600	4.1995
			600	4.1995
10/01/2025	17:33:28.603	150		4.183
			150	4.183
			150	4.183
10/01/2025	17:29:31.306	5 000		4.186
			5 000	4.186
			5 000	4.186
10/01/2025	17:29:25.338	5 000		4.186
			5 000	4.186
			5 000	4.186
10/01/2025	17:29:20.703	5 000		4.186
			5 000	4.186
			5 000	4.186
10/01/2025	17:25:07.775	1 000		4.1855
			1 000	4.1855
			1 000	4.1855
10/01/2025	17:22:24.593	172		4.1855
			172	4.1855
			172	4.1855
10/01/2025	17:21:27.894	528		4.177
			138	4.177
			528	4.177
			390	4.177
10/01/2025	17:21:01.439	5 400		4.1855
			400	4.1855
			5 000	4.1855
			5 400	4.1855
10/01/2025	17:18:18.797	50		4.177
			50	4.177
			50	4.177
10/01/2025	17:17:36.827	400		4.177
			400	4.177
			400	4.177
10/01/2025	17:17:05.763	1 600		4.177
			1 600	4.177
			1 200	4.177
			400	4.177
10/01/2025	17:16:28.761	15		4.1855
			15	4.1855
			15	4.1855
10/01/2025	17:14:27.429	200		4.1755
			200	4.1755
			200	4.1755
10/01/2025	17:14:01.694	700		4.1855
			700	4.1855
			700	4.1855
10/01/2025	17:12:21.525	1 000		4.177
			1 000	4.177
			1 000	4.177
10/01/2025	17:12:19.548	60		4.208
			60	4.208
			60	4.208
10/01/2025	17:08:54.998	1 000		4.177
			1 000	4.177
			1 000	4.177
10/01/2025	17:08:52.140	1 000		4.177
			1 000	4.177
			1 000	4.177
10/01/2025	17:07:53.893	250		4.1915
			250	4.1915
			250	4.1915
10/01/2025	17:06:17.891	2		4.192
			2	4.192
			2	4.192
10/01/2025	17:03:50.355	7 132		4.191
			7 132	4.191
			7 132	4.191
10/01/2025	17:03:44.643	750		4.1915
			750	4.1915
			100	4.1915
			650	4.1915
10/01/2025	17:02:24.303	1 400		4.1755
			1 400	4.1755
			1 400	4.1755
10/01/2025	17:01:54.598	500		4.1755
			500	4.1755
			500	4.1755
10/01/2025	17:01:13.082	1 193		4.19
			1 193	4.19
			1 193	4.19
10/01/2025	17:00:53.208	30		4.1755
			30	4.1755
			30	4.1755
10/01/2025	17:00:07.236	80		4.1755
			80	4.1755
			80	4.1755
10/01/2025	16:59:43.973	500		4.1755
			500	4.1755
			500	4.1755
10/01/2025	16:56:12.163	1 000		4.191
			1 000	4.191
			1 000	4.191
10/01/2025	16:55:38.999	30		4.175
			30	4.175
			30	4.175
10/01/2025	16:54:08.804	1		4.1745
			1	4.1745
			1	4.1745
10/01/2025	16:51:24.798	358		4.1925
			358	4.1925
			358	4.1925
10/01/2025	16:50:50.333	7 129		4.1925
			7 129	4.1925
			7 129	4.1925
10/01/2025	16:50:47.945	15		4.1925
			15	4.1925
			15	4.1925
10/01/2025	16:50:35.480	3 038		4.174
			2 238	4.174
			3 038	4.174
			800	4.174
10/01/2025	16:47:04.892	7 134		4.1895
			7 134	4.1895
			7 134	4.1895
10/01/2025	16:46:59.646	10		4.1905
			10	4.1905
			10	4.1905
10/01/2025	16:45:33.934	7 178		4.1905
			45	4.1905
			7 133	4.1905
			7 178	4.1905
10/01/2025	16:43:02.914	1 500		4.1705
			500	4.1705
			1 500	4.1705
			1 000	4.1705
10/01/2025	16:40:36.194	1 000		4.163
			1 000	4.163
			1 000	4.163
10/01/2025	16:40:34.433	1 000		4.163
			1 000	4.163
			1 000	4.163
10/01/2025	16:40:13.566	1 000		4.163
			1 000	4.163
			1 000	4.163
10/01/2025	16:39:38.612	21 176		4.1705
			21 176	4.1705
			21 176	4.1705
10/01/2025	16:37:43.974	7 130		4.17
			7 130	4.17
			7 130	4.17
10/01/2025	16:37:33.881	2 871		4.17
			2 871	4.17
			2 871	4.17
10/01/2025	16:36:47.849	7 129		4.17
			7 129	4.17
			7 129	4.17
10/01/2025	16:34:59.541	500		4.17
			500	4.17
			500	4.17
10/01/2025	16:33:40.851	400		4.163
			400	4.163
			400	4.163
10/01/2025	16:32:00.724	30		4.163
			30	4.163
			30	4.163
10/01/2025	16:31:48.687	160		4.163
			160	4.163
			160	4.163
10/01/2025	16:30:38.498	884		4.161
			884	4.161
			884	4.161
10/01/2025	16:30:32.216	1 000		4.1595
			1 000	4.1595
			1 000	4.1595
10/01/2025	16:30:18.812	58		4.1565
			58	4.1565
			58	4.1565
10/01/2025	16:29:19.369	3 400		4.1665
			3 400	4.1665
			3 400	4.1665
10/01/2025	16:29:13.718	3 200		4.166
			3 200	4.166
			3 200	4.166
10/01/2025	16:29:13.361	3 400		4.166
			3 400	4.166
			3 400	4.166
10/01/2025	16:28:37.057	3 400		4.166
			3 400	4.166
			3 400	4.166
10/01/2025	16:24:38.735	500		4.1565
			500	4.1565
			500	4.1565
10/01/2025	16:24:30.391	220		4.166
			220	4.166
			220	4.166
10/01/2025	16:24:20.719	250		4.166
			250	4.166
			250	4.166
10/01/2025	16:21:24.996	250		4.1565
			250	4.1565
			250	4.1565
10/01/2025	16:20:11.912	1 000		4.1565
			1 000	4.1565
			1 000	4.1565
10/01/2025	16:19:39.765	310		4.166
			310	4.166
			310	4.166
10/01/2025	16:19:39.662	500		4.166
			500	4.166
			500	4.166
10/01/2025	16:18:03.531	75		4.166
			75	4.166
			75	4.166
10/01/2025	16:16:37.912	140		4.1565
			140	4.1565
			140	4.1565
10/01/2025	16:16:26.912	2 409		4.1565
			2 409	4.1565
			250	4.1565
			250	4.1565
			500	4.1565
			1 400	4.1565
			9	4.1565
10/01/2025	16:11:52.247	550		4.1485
			550	4.1485
			250	4.1485
			300	4.1485
10/01/2025	16:10:34.558	20		4.1445
			20	4.1445
			20	4.1445
10/01/2025	16:10:24.639	100		4.134
			100	4.134
			100	4.134
10/01/2025	16:09:21.784	300		4.14
			300	4.14
			270	4.14
			30	4.14
10/01/2025	16:08:46.676	800		4.1335
			800	4.1335
			800	4.1335
10/01/2025	16:08:37.585	750		4.1255
			750	4.1255
			450	4.1255
			300	4.1255
10/01/2025	16:08:37.566	250		4.13
			250	4.13
			250	4.13
10/01/2025	16:08:13.241	250		4.14
			250	4.14
			250	4.14
10/01/2025	16:07:28.969	171		4.141
			23	4.141
			171	4.141
			148	4.141
10/01/2025	16:07:23.410	800		4.1425
			800	4.1425
			800	4.1425
10/01/2025	16:07:05.225	950		4.143
			700	4.143
			950	4.143
			250	4.143
10/01/2025	16:03:46.539	90		4.166
			90	4.166
			90	4.166
10/01/2025	16:03:40.701	1 000		4.143
			1 000	4.143
			1 000	4.143
10/01/2025	16:03:31.496	650		4.143
			650	4.143
			650	4.143
10/01/2025	16:02:59.541	2 000		4.15
			2 000	4.15
			2 000	4.15
10/01/2025	16:02:53.244	2 000		4.1495
			2 000	4.1495
			2 000	4.1495
10/01/2025	16:02:07.910	300		4.155
			300	4.155
			300	4.155
10/01/2025	16:02:02.760	1 204		4.1545
			1 204	4.1545
			1 204	4.1545
10/01/2025	16:02:01.380	1 204		4.1545
			1 204	4.1545
			1 204	4.1545
10/01/2025	16:02:00.018	1 204		4.1545
			1 204	4.1545
			1 204	4.1545
10/01/2025	16:01:29.371	303		4.1415
			303	4.1415
			303	4.1415
10/01/2025	16:01:25.517	800		4.1555
			800	4.1555
			800	4.1555
10/01/2025	16:01:22.771	1 204		4.155
			1 204	4.155
			1 204	4.155
10/01/2025	16:01:21.400	1 204		4.155
			1 204	4.155
			1 204	4.155
10/01/2025	16:01:20.035	1 204		4.155
			1 204	4.155
			1 204	4.155
10/01/2025	16:01:18.640	1 204		4.155
			1 204	4.155
			1 204	4.155
10/01/2025	16:00:24.089	150		4.1415
			150	4.1415
			150	4.1415
10/01/2025	15:59:21.836	40		4.16
			40	4.16
			40	4.16
10/01/2025	15:59:18.818	10 000		4.15
			2 427	4.15
			4 000	4.15
			3 573	4.15
			10 000	4.15
10/01/2025	15:59:15.312	10 928		4.15
			120	4.15
			500	4.15
			10 928	4.15
			100	4.15
			4 000	4.15
			5 000	4.15
			500	4.15
			408	4.15
			300	4.15
10/01/2025	15:57:31.405	5 000		4.1505
			5 000	4.1505
			5 000	4.1505
10/01/2025	15:56:47.505	500		4.16
			500	4.16
			500	4.16
10/01/2025	15:56:30.745	100		4.1505
			100	4.1505
			100	4.1505
10/01/2025	15:55:38.591	1		4.166
			1	4.166
			1	4.166
10/01/2025	15:55:03.481	1 640		4.166
			640	4.166
			1 000	4.166
			1 640	4.166
10/01/2025	15:54:25.688	7 200		4.1665
			7 200	4.1665
			7 200	4.1665
10/01/2025	15:54:24.627	1 942		4.16
			1 442	4.16
			1 942	4.16
			500	4.16
10/01/2025	15:54:18.967	300		4.166
			300	4.166
			300	4.166
10/01/2025	15:54:14.938	7 200		4.1665
			7 200	4.1665
			7 200	4.1665
10/01/2025	15:54:08.668	7 200		4.1665
			7 200	4.1665
			7 200	4.1665
10/01/2025	15:53:24.581	3 824		4.17
			2 625	4.17
			3 824	4.17
			1 199	4.17
10/01/2025	15:53:01.758	3 824		4.1705
			3 824	4.1705
			3 824	4.1705
10/01/2025	15:52:31.963	150		4.18
			150	4.18
			150	4.18
10/01/2025	15:51:24.141	95		4.18
			95	4.18
			95	4.18
10/01/2025	15:49:56.390	800		4.18
			800	4.18
			800	4.18
10/01/2025	15:46:26.906	1 000		4.18
			1 000	4.18
			1 000	4.18
10/01/2025	15:46:19.823	117		4.18
			117	4.18
			117	4.18
10/01/2025	15:43:31.024	120		4.18
			120	4.18
			120	4.18
10/01/2025	15:43:09.315	36 350		4.18
			36 350	4.18
			10 000	4.18
			2 650	4.18
			3 700	4.18
			15 000	4.18
			5 000	4.18
10/01/2025	15:43:07.406	7 201		4.1805
			7 201	4.1805
			7 201	4.1805
10/01/2025	15:42:51.927	7 201		4.1805
			7 201	4.1805
			7 201	4.1805
10/01/2025	15:41:28.153	250		4.187
			250	4.187
			250	4.187
10/01/2025	15:39:17.565	150		4.1805
			150	4.1805
			150	4.1805
10/01/2025	15:38:57.209	37		4.1805
			37	4.1805
			37	4.1805
10/01/2025	15:37:34.980	5 000		4.1805
			5 000	4.1805
			5 000	4.1805
10/01/2025	15:37:24.200	5 000		4.1805
			5 000	4.1805
			5 000	4.1805
10/01/2025	15:37:21.274	5 000		4.1805
			5 000	4.1805
			5 000	4.1805
10/01/2025	15:36:39.316	121		4.1805
			121	4.1805
			121	4.1805
10/01/2025	15:36:27.230	340		4.187
			340	4.187
			340	4.187
10/01/2025	15:35:31.717	110		4.187
			110	4.187
			110	4.187
10/01/2025	15:35:24.671	1 000		4.187
			1 000	4.187
			1 000	4.187
10/01/2025	15:34:30.813	180		4.1805
			180	4.1805
			180	4.1805
10/01/2025	15:33:30.162	350		4.1805
			350	4.1805
			350	4.1805
10/01/2025	15:29:32.575	700		4.187
			700	4.187
			700	4.187
10/01/2025	15:25:32.535	25		4.1805
			25	4.1805
			25	4.1805
10/01/2025	15:24:42.472	10		4.1805
			10	4.1805
			10	4.1805
10/01/2025	15:24:17.453	130		4.1805
			130	4.1805
			130	4.1805
10/01/2025	15:19:13.724	20		4.1895
			20	4.1895
			20	4.1895
10/01/2025	15:17:58.301	7		4.1895
			7	4.1895
			7	4.1895
10/01/2025	15:17:00.087	136		4.1805
			136	4.1805
			136	4.1805
10/01/2025	15:13:40.086	120		4.194
			120	4.194
			120	4.194
10/01/2025	15:11:08.716	822		4.194
			15	4.194
			822	4.194
			807	4.194
10/01/2025	15:10:42.838	1 193		4.194
			1 193	4.194
			1 193	4.194
10/01/2025	15:10:30.620	335		4.194
			335	4.194
			335	4.194
10/01/2025	15:05:44.923	25		4.194
			25	4.194
			25	4.194
10/01/2025	15:03:56.863	200		4.194
			200	4.194
			200	4.194
10/01/2025	15:03:43.586	400		4.194
			400	4.194
			400	4.194
10/01/2025	15:02:48.732	240		4.194
			240	4.194
			240	4.194
10/01/2025	15:00:02.433	805		4.1805
			805	4.1805
			805	4.1805
10/01/2025	14:59:39.912	315		4.194
			315	4.194
			315	4.194
10/01/2025	14:58:03.194	60		4.1805
			60	4.1805
			60	4.1805
10/01/2025	14:57:39.976	400		4.1865
			400	4.1865
			400	4.1865
10/01/2025	14:56:43.878	800		4.1865
			800	4.1865
			800	4.1865
10/01/2025	14:56:43.844	1 195		4.187
			1 195	4.187
			1 195	4.187
10/01/2025	14:55:08.288	75		4.184
			75	4.184
			75	4.184
10/01/2025	14:49:34.279	27 618		4.215
			2 034	4.215
			13 628	4.215
			5 000	4.215
			5 000	4.215
			1 000	4.215
			300	4.215
			106	4.215
			27 618	4.215
			550	4.215
10/01/2025	14:49:23.853	1 191		4.1985
			1 191	4.1985
			1 191	4.1985
10/01/2025	14:49:23.785	1 191		4.1985
			1 191	4.1985
			1 191	4.1985
10/01/2025	14:45:57.070	1 000		4.184
			1 000	4.184
			1 000	4.184
10/01/2025	14:41:22.280	528		4.184
			528	4.184
			528	4.184
10/01/2025	14:39:09.150	100		4.184
			100	4.184
			100	4.184
10/01/2025	14:35:40.421	240		4.1985
			240	4.1985
			240	4.1985
10/01/2025	14:34:34.800	130		4.184
			130	4.184
			130	4.184
10/01/2025	14:33:19.256	29		4.1985
			29	4.1985
			29	4.1985
10/01/2025	14:25:31.302	65		4.1995
			65	4.1995
			65	4.1995
10/01/2025	14:16:17.576	400		4.1805
			400	4.1805
			400	4.1805
10/01/2025	14:13:08.245	1 000		4.19
			1 000	4.19
			1 000	4.19
10/01/2025	14:12:31.404	800		4.1845
			800	4.1845
			800	4.1845
10/01/2025	14:05:43.370	25		4.1945
			25	4.1945
			25	4.1945
10/01/2025	14:05:27.402	235		4.1945
			235	4.1945
			235	4.1945
10/01/2025	14:05:08.579	300		4.1945
			300	4.1945
			300	4.1945
10/01/2025	14:03:27.727	250		4.1945
			250	4.1945
			250	4.1945
10/01/2025	14:02:33.938	477		4.19
			477	4.19
			477	4.19
10/01/2025	14:01:03.102	50		4.1945
			50	4.1945
			50	4.1945
10/01/2025	13:56:20.093	530		4.1805
			530	4.1805
			530	4.1805
10/01/2025	13:54:11.333	5 000		4.1805
			5 000	4.1805
			5 000	4.1805
10/01/2025	13:54:02.692	5 000		4.1805
			5 000	4.1805
			5 000	4.1805
10/01/2025	13:52:31.807	920		4.185
			920	4.185
			920	4.185
10/01/2025	13:52:03.866	100		4.1885
			100	4.1885
			100	4.1885
10/01/2025	13:49:11.047	6 750		4.1805
			6 750	4.1805
			6 750	4.1805
10/01/2025	13:48:11.226	500		4.1805
			500	4.1805
			500	4.1805
10/01/2025	13:44:25.634	250		4.19
			250	4.19
			250	4.19
10/01/2025	13:42:49.241	15		4.19
			15	4.19
			15	4.19
10/01/2025	13:36:49.756	100		4.19
			100	4.19
			100	4.19
10/01/2025	13:35:54.955	800		4.1835
			800	4.1835
			800	4.1835
10/01/2025	13:35:51.903	304		4.184
			304	4.184
			304	4.184
10/01/2025	13:35:46.063	1 196		4.184
			1 196	4.184
			1 196	4.184
10/01/2025	13:34:38.604	12		4.1945
			12	4.1945
			12	4.1945
10/01/2025	13:33:22.588	60		4.184
			60	4.184
			60	4.184
10/01/2025	13:28:44.413	1 000		4.1945
			1 000	4.1945
			1 000	4.1945
10/01/2025	13:28:32.723	250		4.1945
			250	4.1945
			250	4.1945
10/01/2025	13:25:21.158	900		4.1945
			900	4.1945
			900	4.1945
10/01/2025	13:22:02.051	115		4.1945
			115	4.1945
			115	4.1945
10/01/2025	13:20:09.897	51		4.1945
			51	4.1945
			51	4.1945
10/01/2025	13:17:51.863	17		4.1945
			17	4.1945
			17	4.1945
10/01/2025	13:17:13.659	100		4.1945
			100	4.1945
			100	4.1945
10/01/2025	13:17:00.617	45		4.1945
			45	4.1945
			45	4.1945
10/01/2025	13:14:02.642	1 000		4.1945
			1 000	4.1945
			1 000	4.1945
10/01/2025	13:13:57.188	235		4.1945
			235	4.1945
			235	4.1945
10/01/2025	13:12:16.848	120		4.1945
			120	4.1945
			120	4.1945
10/01/2025	13:07:22.139	1 000		4.1945
			1 000	4.1945
			1 000	4.1945
10/01/2025	13:05:47.534	500		4.1825
			500	4.1825
			500	4.1825
10/01/2025	13:02:41.991	200		4.1945
			200	4.1945
			200	4.1945
10/01/2025	12:55:18.238	619		4.1835
			619	4.1835
			619	4.1835
10/01/2025	12:54:16.724	73		4.1835
			73	4.1835
			73	4.1835
10/01/2025	12:51:34.111	936		4.1835
			936	4.1835
			936	4.1835
10/01/2025	12:48:33.615	18		4.1895
			18	4.1895
			18	4.1895
10/01/2025	12:48:01.477	80		4.185
			80	4.185
			80	4.185
10/01/2025	12:47:48.916	5		4.19
			5	4.19
			5	4.19
10/01/2025	12:47:22.181	1 195		4.1855
			1 195	4.1855
			1 195	4.1855
10/01/2025	12:47:03.154	20		4.1945
			20	4.1945
			20	4.1945
10/01/2025	12:45:01.929	600		4.184
			600	4.184
			600	4.184
10/01/2025	12:43:57.182	1 000		4.1945
			1 000	4.1945
			1 000	4.1945
10/01/2025	12:43:39.992	871		4.1945
			871	4.1945
			871	4.1945
10/01/2025	12:40:56.239	250		4.1945
			250	4.1945
			250	4.1945
10/01/2025	12:38:26.571	500		4.1845
			500	4.1845
			500	4.1845
10/01/2025	12:37:40.702	1 000		4.1945
			1 000	4.1945
			1 000	4.1945
10/01/2025	12:31:57.285	200		4.1945
			200	4.1945
			200	4.1945
10/01/2025	12:29:54.252	1 000		4.1945
			1 000	4.1945
			1 000	4.1945
10/01/2025	12:27:25.759	300		4.1915
			300	4.1915
			300	4.1915
10/01/2025	12:27:25.710	800		4.1905
			800	4.1905
			800	4.1905
10/01/2025	12:22:27.443	750		4.1855
			750	4.1855
			70	4.1855
			300	4.1855
			380	4.1855
10/01/2025	12:20:14.391	250		4.189
			250	4.189
			250	4.189
10/01/2025	12:16:36.987	238		4.206
			238	4.206
			238	4.206
10/01/2025	12:15:08.076	171		4.189
			11	4.189
			171	4.189
			160	4.189
10/01/2025	12:14:41.619	72		4.206
			72	4.206
			72	4.206
10/01/2025	12:13:19.102	10		4.2005
			10	4.2005
			10	4.2005
10/01/2025	12:12:48.634	63		4.2005
			63	4.2005
			63	4.2005
10/01/2025	12:12:46.917	216		4.209
			216	4.209
			216	4.209
10/01/2025	12:10:17.824	95		4.209
			95	4.209
			95	4.209
10/01/2025	12:09:52.976	296		4.209
			296	4.209
			296	4.209
10/01/2025	12:09:28.854	400		4.1885
			400	4.1885
			400	4.1885
10/01/2025	12:08:36.240	4 500		4.203
			800	4.203
			3 700	4.203
			4 500	4.203
10/01/2025	12:02:24.834	200		4.2025
			200	4.2025
			200	4.2025
10/01/2025	11:58:45.259	1 000		4.2145
			1 000	4.2145
			1 000	4.2145
10/01/2025	11:56:49.385	7 208		4.202
			7 208	4.202
			7 208	4.202
10/01/2025	11:56:49.010	2 000		4.202
			2 000	4.202
			2 000	4.202
10/01/2025	11:55:21.298	50		4.209
			50	4.209
			50	4.209
10/01/2025	11:54:48.538	1 200		4.2025
			1 200	4.2025
			1 200	4.2025
10/01/2025	11:53:03.245	100		4.2145
			100	4.2145
			100	4.2145
10/01/2025	11:51:59.312	5 000		4.2095
			5 000	4.2095
			5 000	4.2095
10/01/2025	11:51:49.226	1 500		4.209
			1 500	4.209
			1 500	4.209
10/01/2025	11:51:49.135	5 000		4.209
			5 000	4.209
			5 000	4.209
10/01/2025	11:51:26.340	350		4.194
			350	4.194
			350	4.194
10/01/2025	11:51:09.621	400		4.194
			400	4.194
			400	4.194
10/01/2025	11:50:06.239	12		4.194
			12	4.194
			12	4.194
10/01/2025	11:46:48.400	277		4.191
			277	4.191
			277	4.191
10/01/2025	11:46:24.000	1 500		4.209
			1 500	4.209
			1 500	4.209
10/01/2025	11:46:10.373	7 000		4.209
			6 200	4.209
			800	4.209
			7 000	4.209
10/01/2025	11:41:27.126	200		4.195
			200	4.195
			200	4.195
10/01/2025	11:40:02.868	10		4.195
			10	4.195
			10	4.195
10/01/2025	11:39:44.815	2 926		4.1825
			2 926	4.1825
			2 926	4.1825
10/01/2025	11:37:37.941	400		4.1825
			400	4.1825
			400	4.1825
10/01/2025	11:35:35.332	400		4.182
			400	4.182
			400	4.182
10/01/2025	11:35:32.092	71		4.195
			71	4.195
			71	4.195
10/01/2025	11:31:35.312	3 500		4.182
			3 500	4.182
			3 500	4.182
10/01/2025	11:30:12.568	1 308		4.19
			1 308	4.19
			1 308	4.19
10/01/2025	11:30:08.359	1 200		4.1895
			1 200	4.1895
			1 200	4.1895
10/01/2025	11:30:08.217	1 200		4.1895
			400	4.1895
			1 200	4.1895
			800	4.1895
10/01/2025	11:29:55.231	1 192		4.198
			1 192	4.198
			1 192	4.198
10/01/2025	11:26:39.638	500		4.198
			500	4.198
			500	4.198
10/01/2025	11:26:35.312	33		4.198
			33	4.198
			33	4.198
10/01/2025	11:23:47.543	3 811		4.2085
			3 011	4.2085
			800	4.2085
			3 811	4.2085
10/01/2025	11:23:39.579	1 189		4.208
			1 189	4.208
			1 189	4.208
10/01/2025	11:22:46.580	7 196		4.204
			7 196	4.204
			7 196	4.204
10/01/2025	11:20:41.560	1 310		4.20
			10	4.20
			1 310	4.20
			500	4.20
			800	4.20
10/01/2025	11:20:27.570	1 190		4.205
			1 190	4.205
			1 190	4.205
10/01/2025	11:17:49.791	1 000		4.205
			1 000	4.205
			1 000	4.205
10/01/2025	11:17:41.660	95		4.2145
			95	4.2145
			95	4.2145
10/01/2025	11:16:47.514	200		4.2145
			200	4.2145
			200	4.2145
10/01/2025	11:12:41.752	500		4.2025
			500	4.2025
			500	4.2025
10/01/2025	11:07:02.816	630		4.2025
			630	4.2025
			630	4.2025
10/01/2025	11:04:02.538	166		4.2145
			166	4.2145
			166	4.2145
10/01/2025	11:03:38.776	100		4.2145
			100	4.2145
			100	4.2145
10/01/2025	11:00:17.010	300		4.2145
			300	4.2145
			300	4.2145
10/01/2025	10:57:33.108	25		4.2145
			25	4.2145
			25	4.2145
10/01/2025	10:53:03.596	1 000		4.2145
			1 000	4.2145
			1 000	4.2145
10/01/2025	10:52:20.308	50		4.2145
			50	4.2145
			50	4.2145
10/01/2025	10:47:29.137	71		4.2145
			71	4.2145
			71	4.2145
10/01/2025	10:47:13.055	120		4.2025
			120	4.2025
			120	4.2025
10/01/2025	10:44:14.525	9		4.2145
			9	4.2145
			9	4.2145
10/01/2025	10:43:35.593	80		4.2145
			80	4.2145
			80	4.2145
10/01/2025	10:36:57.099	200		4.2005
			200	4.2005
			200	4.2005

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
8AM ‘til 10PM

Today’s Leader

Nvidia Corp.

Bid: 132.24 / Ask: 132.30
Volume: 337 943
-2.25%

Top 5 Turnover

Realtime Quotes
Last Update:
10/01/2025 @ 18:18:22

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice