Tradegate Exchange

Xiaomi Corp. Cl.B

999

445

5.869

Date	Time	Volume	Order Volume	Price
31/03/2025	09:53:05.772	17		5.869
			17	5.869
			17	5.869
31/03/2025	09:52:01.252	100		5.869
			100	5.869
			100	5.869
31/03/2025	09:51:39.933	200		5.843
			200	5.843
			200	5.843
31/03/2025	09:50:09.481	8 100		5.842
			8 100	5.842
			8 100	5.842
31/03/2025	09:49:57.203	1 750		5.843
			1 750	5.843
			1 750	5.843
31/03/2025	09:49:50.283	40		5.843
			40	5.843
			40	5.843
31/03/2025	09:48:50.212	6 900		5.852
			6 550	5.852
			300	5.852
			6 900	5.852
			50	5.852
31/03/2025	09:48:33.190	250		5.867
			250	5.867
			250	5.867
31/03/2025	09:48:26.655	40		5.852
			40	5.852
			40	5.852
31/03/2025	09:46:59.498	165		5.852
			165	5.852
			165	5.852
31/03/2025	09:46:55.749	1 000		5.869
			1 000	5.869
			1 000	5.869
31/03/2025	09:46:37.683	10		5.852
			10	5.852
			10	5.852
31/03/2025	09:45:32.051	125		5.869
			125	5.869
			125	5.869
31/03/2025	09:45:23.024	500		5.852
			500	5.852
			500	5.852
31/03/2025	09:44:48.754	20		5.869
			20	5.869
			20	5.869
31/03/2025	09:44:13.606	1 277		5.869
			1 277	5.869
			1 277	5.869
31/03/2025	09:44:12.053	200		5.869
			200	5.869
			200	5.869
31/03/2025	09:43:34.960	1 000		5.85
			1 000	5.85
			350	5.85
			650	5.85
31/03/2025	09:43:34.625	850		5.851
			250	5.851
			600	5.851
			850	5.851
31/03/2025	09:42:37.419	200		5.855
			200	5.855
			200	5.855
31/03/2025	09:41:43.399	200		5.899
			200	5.899
			200	5.899
31/03/2025	09:41:00.503	15		5.899
			15	5.899
			15	5.899
31/03/2025	09:40:39.225	1 209		5.899
			500	5.899
			709	5.899
			1 209	5.899
31/03/2025	09:40:31.614	8		5.899
			8	5.899
			8	5.899
31/03/2025	09:40:01.649	3 500		5.857
			3 500	5.857
			3 500	5.857
31/03/2025	09:39:32.226	85		5.899
			85	5.899
			85	5.899
31/03/2025	09:39:29.046	169		5.899
			169	5.899
			169	5.899
31/03/2025	09:38:48.884	1 200		5.869
			1 200	5.869
			1 200	5.869
31/03/2025	09:38:47.334	331		5.85
			11	5.85
			331	5.85
			100	5.85
			220	5.85
31/03/2025	09:36:29.421	750		5.869
			200	5.869
			550	5.869
			750	5.869
31/03/2025	09:35:53.207	34		5.869
			34	5.869
			34	5.869
31/03/2025	09:35:14.821	2 600		5.851
			2 600	5.851
			2 600	5.851
31/03/2025	09:35:04.414	6 900		5.851
			6 900	5.851
			6 900	5.851
31/03/2025	09:34:01.101	200		5.86
			200	5.86
			200	5.86
31/03/2025	09:33:51.403	2 250		5.851
			2 250	5.851
			2 250	5.851
31/03/2025	09:32:38.093	10		5.869
			10	5.869
			10	5.869
31/03/2025	09:32:14.136	170		5.869
			170	5.869
			170	5.869
31/03/2025	09:31:25.459	1 000		5.851
			1 000	5.851
			1 000	5.851
31/03/2025	09:31:10.887	1		5.851
			1	5.851
			1	5.851
31/03/2025	09:30:29.630	700		5.864
			700	5.864
			700	5.864
31/03/2025	09:30:26.267	300		5.861
			300	5.861
			300	5.861
31/03/2025	09:28:34.865	90		5.869
			90	5.869
			90	5.869
31/03/2025	09:28:14.859	100		5.869
			100	5.869
			100	5.869
31/03/2025	09:28:12.058	1 900		5.851
			1 900	5.851
			1 900	5.851
31/03/2025	09:27:42.057	250		5.851
			250	5.851
			250	5.851
31/03/2025	09:27:41.865	500		5.851
			500	5.851
			500	5.851
31/03/2025	09:27:31.900	1 000		5.877
			1 000	5.877
			1 000	5.877
31/03/2025	09:27:24.828	1 800		5.86
			1 800	5.86
			1 800	5.86
31/03/2025	09:27:16.783	2 100		5.861
			2 100	5.861
			1 800	5.861
			300	5.861
31/03/2025	09:27:14.953	250		5.861
			250	5.861
			250	5.861
31/03/2025	09:27:12.779	97		5.861
			97	5.861
			97	5.861
31/03/2025	09:26:37.624	1 800		5.861
			1 800	5.861
			1 800	5.861
31/03/2025	09:26:33.209	1 800		5.861
			1 800	5.861
			1 800	5.861
31/03/2025	09:26:27.343	148		5.861
			148	5.861
			148	5.861
31/03/2025	09:25:57.374	381		5.861
			381	5.861
			381	5.861
31/03/2025	09:25:43.148	2 000		5.877
			300	5.877
			1 700	5.877
			2 000	5.877
31/03/2025	09:25:31.492	74		5.877
			74	5.877
			74	5.877
31/03/2025	09:24:15.793	200		5.894
			200	5.894
			200	5.894
31/03/2025	09:23:53.859	80		5.863
			80	5.863
			80	5.863
31/03/2025	09:23:21.450	180		5.898
			180	5.898
			180	5.898
31/03/2025	09:23:16.999	1 000		5.899
			1 000	5.899
			1 000	5.899
31/03/2025	09:23:09.359	1 000		5.866
			300	5.866
			200	5.866
			500	5.866
			1 000	5.866
31/03/2025	09:21:29.713	30		5.916
			30	5.916
			30	5.916
31/03/2025	09:20:42.719	1 000		5.919
			1 000	5.919
			1 000	5.919
31/03/2025	09:20:26.648	50		5.919
			50	5.919
			50	5.919
31/03/2025	09:19:15.101	50		5.919
			50	5.919
			50	5.919
31/03/2025	09:19:12.495	250		5.878
			250	5.878
			250	5.878
31/03/2025	09:19:09.747	100		5.919
			100	5.919
			100	5.919
31/03/2025	09:19:04.719	168		5.919
			168	5.919
			168	5.919
31/03/2025	09:18:40.054	3 200		5.924
			3 200	5.924
			3 200	5.924
31/03/2025	09:18:35.490	6 800		5.904
			6 800	5.904
			6 800	5.904
31/03/2025	09:18:32.904	168		5.904
			168	5.904
			168	5.904
31/03/2025	09:18:31.947	30		5.904
			30	5.904
			30	5.904
31/03/2025	09:17:17.354	200		5.881
			200	5.881
			200	5.881
31/03/2025	09:17:17.133	569		5.881
			569	5.881
			569	5.881
31/03/2025	09:17:04.224	2 000		5.92
			2 000	5.92
			2 000	5.92
31/03/2025	09:16:46.673	12 200		5.90
			6 000	5.90
			2 000	5.90
			1 400	5.90
			2 000	5.90
			200	5.90
			12 200	5.90
			100	5.90
			500	5.90
31/03/2025	09:15:52.137	6 800		5.898
			6 800	5.898
			6 800	5.898
31/03/2025	09:15:52.008	800		5.898
			800	5.898
			800	5.898
31/03/2025	09:15:43.355	200		5.898
			200	5.898
			200	5.898
31/03/2025	09:15:30.522	20		5.898
			20	5.898
			20	5.898
31/03/2025	09:15:16.314	170		5.898
			170	5.898
			170	5.898
31/03/2025	09:14:46.257	10		5.898
			10	5.898
			10	5.898
31/03/2025	09:14:41.797	2 847		5.871
			2 790	5.871
			57	5.871
			2 847	5.871
31/03/2025	09:14:41.641	2 870		5.87
			2 870	5.87
			870	5.87
			2 000	5.87
31/03/2025	09:14:33.031	850		5.871
			350	5.871
			400	5.871
			100	5.871
			850	5.871
31/03/2025	09:14:33.012	10		5.897
			10	5.897
			10	5.897
31/03/2025	09:14:23.154	2 030		5.86
			1 730	5.86
			2 030	5.86
			300	5.86
31/03/2025	09:13:56.472	1 800		5.835
			1 800	5.835
			1 800	5.835
31/03/2025	09:13:49.187	450		5.835
			450	5.835
			450	5.835
31/03/2025	09:13:32.362	2 010		5.84
			10	5.84
			657	5.84
			2 000	5.84
			300	5.84
			20	5.84
			33	5.84
			1 000	5.84
31/03/2025	09:11:49.000	1 730		5.859
			1 730	5.859
			1 730	5.859
31/03/2025	09:11:33.675	80		5.859
			80	5.859
			80	5.859
31/03/2025	09:10:54.659	785		5.841
			785	5.841
			35	5.841
			750	5.841
31/03/2025	09:10:49.356	200		5.859
			200	5.859
			200	5.859
31/03/2025	09:10:45.204	45		5.841
			45	5.841
			45	5.841
31/03/2025	09:10:42.904	520		5.859
			520	5.859
			520	5.859
31/03/2025	09:10:03.264	10		5.859
			10	5.859
			10	5.859
31/03/2025	09:09:57.587	20		5.859
			20	5.859
			20	5.859
31/03/2025	09:09:55.363	45		5.859
			45	5.859
			45	5.859
31/03/2025	09:09:34.186	650		5.859
			650	5.859
			650	5.859
31/03/2025	09:09:24.780	180		5.859
			180	5.859
			180	5.859
31/03/2025	09:09:20.196	20		5.859
			20	5.859
			20	5.859
31/03/2025	09:09:20.126	30		5.859
			30	5.859
			30	5.859
31/03/2025	09:09:19.810	17		5.859
			17	5.859
			17	5.859
31/03/2025	09:08:56.435	2 970		5.859
			2 970	5.859
			2 970	5.859
31/03/2025	09:08:48.714	1 730		5.859
			1 730	5.859
			1 730	5.859
31/03/2025	09:08:24.013	100		5.859
			100	5.859
			100	5.859
31/03/2025	09:08:03.925	400		5.835
			400	5.835
			400	5.835
31/03/2025	09:08:01.542	1 530		5.859
			1 530	5.859
			1 530	5.859
31/03/2025	09:07:47.935	30		5.859
			30	5.859
			30	5.859
31/03/2025	09:07:39.458	1 120		5.835
			1 120	5.835
			1 120	5.835
31/03/2025	09:07:30.158	1 700		5.859
			1 700	5.859
			1 700	5.859
31/03/2025	09:07:09.722	400		5.851
			400	5.851
			400	5.851
31/03/2025	09:07:06.238	4 242		5.851
			4 142	5.851
			100	5.851
			4 242	5.851
31/03/2025	09:06:49.298	5 000		5.851
			4 500	5.851
			5 000	5.851
			500	5.851
31/03/2025	09:06:15.480	4 000		5.84
			4 000	5.84
			4 000	5.84
31/03/2025	09:06:08.802	4 167		5.84
			4 167	5.84
			4 167	5.84
31/03/2025	09:06:06.865	1 758		5.84
			1 758	5.84
			758	5.84
			1 000	5.84
31/03/2025	09:06:06.789	1 758		5.841
			1 758	5.841
			1 758	5.841
31/03/2025	09:05:30.595	1 000		5.859
			1 000	5.859
			1 000	5.859
31/03/2025	09:04:58.930	1 000		5.859
			1 000	5.859
			1 000	5.859
31/03/2025	09:04:37.595	4 715		5.85
			2 000	5.85
			898	5.85
			1 250	5.85
			70	5.85
			3 817	5.85
			195	5.85
			1 200	5.85
31/03/2025	09:04:21.931	4 715		5.849
			4 715	5.849
			4 715	5.849
31/03/2025	09:04:17.657	150		5.849
			150	5.849
			150	5.849
31/03/2025	09:03:03.406	170		5.849
			170	5.849
			170	5.849
31/03/2025	09:02:54.101	100		5.849
			100	5.849
			100	5.849
31/03/2025	09:01:59.245	341		5.849
			341	5.849
			341	5.849
31/03/2025	09:01:49.416	1 000		5.834
			1 000	5.834
			1 000	5.834
31/03/2025	09:01:47.458	1 000		5.834
			1 000	5.834
			1 000	5.834
31/03/2025	09:01:47.305	1 000		5.834
			1 000	5.834
			1 000	5.834
31/03/2025	09:01:47.128	1 000		5.834
			1 000	5.834
			1 000	5.834
31/03/2025	09:01:46.964	1 000		5.834
			1 000	5.834
			1 000	5.834
31/03/2025	09:01:43.463	1 000		5.834
			1 000	5.834
			1 000	5.834
31/03/2025	09:00:17.357	171		5.849
			171	5.849
			171	5.849
31/03/2025	08:59:34.672	2 500		5.84
			2 500	5.84
			2 500	5.84
31/03/2025	08:59:13.769	2 300		5.839
			2 300	5.839
			2 300	5.839
31/03/2025	08:59:12.253	1 000		5.839
			1 000	5.839
			1 000	5.839
31/03/2025	08:59:03.939	1 500		5.831
			1 500	5.831
			1 500	5.831
31/03/2025	08:59:03.861	1 500		5.829
			1 500	5.829
			1 500	5.829
31/03/2025	08:59:01.578	350		5.813
			350	5.813
			350	5.813
31/03/2025	08:57:58.922	70		5.807
			70	5.807
			70	5.807
31/03/2025	08:57:39.944	19 000		5.82
			19 000	5.82
			19 000	5.82
31/03/2025	08:57:31.549	6 900		5.819
			6 900	5.819
			6 900	5.819
31/03/2025	08:57:25.030	200		5.806
			200	5.806
			200	5.806
31/03/2025	08:56:55.653	12		5.807
			12	5.807
			12	5.807
31/03/2025	08:56:36.262	46		5.807
			46	5.807
			46	5.807
31/03/2025	08:56:11.426	200		5.829
			200	5.829
			200	5.829
31/03/2025	08:55:38.432	1 000		5.807
			750	5.807
			1 000	5.807
			250	5.807
31/03/2025	08:53:26.447	200		5.829
			200	5.829
			200	5.829
31/03/2025	08:52:58.127	550		5.806
			550	5.806
			550	5.806
31/03/2025	08:52:51.379	1 100		5.82
			1 100	5.82
			1 100	5.82
31/03/2025	08:52:48.102	2 500		5.821
			2 500	5.821
			2 500	5.821
31/03/2025	08:52:32.149	2 000		5.822
			2 000	5.822
			2 000	5.822
31/03/2025	08:52:28.313	100		5.838
			96	5.838
			4	5.838
			100	5.838
31/03/2025	08:51:58.029	4		5.828
			4	5.828
			4	5.828
31/03/2025	08:51:48.455	3 821		5.822
			3 721	5.822
			100	5.822
			3 821	5.822
31/03/2025	08:51:18.191	2 500		5.822
			2 500	5.822
			2 500	5.822
31/03/2025	08:50:37.623	100		5.828
			100	5.828
			100	5.828
31/03/2025	08:49:36.261	5		5.828
			5	5.828
			5	5.828
31/03/2025	08:49:21.644	2 500		5.822
			2 500	5.822
			2 500	5.822
31/03/2025	08:48:48.872	740		5.822
			740	5.822
			740	5.822
31/03/2025	08:48:43.784	500		5.828
			500	5.828
			500	5.828
31/03/2025	08:46:58.927	2 500		5.822
			2 500	5.822
			2 500	5.822
31/03/2025	08:46:23.072	2 500		5.822
			2 500	5.822
			2 500	5.822
31/03/2025	08:45:59.831	7 000		5.828
			7 000	5.828
			7 000	5.828
31/03/2025	08:45:53.468	887		5.839
			887	5.839
			887	5.839
31/03/2025	08:45:21.632	1 200		5.822
			1 200	5.822
			1 200	5.822
31/03/2025	08:45:17.535	200		5.822
			200	5.822
			200	5.822
31/03/2025	08:44:12.365	750		5.849
			750	5.849
			450	5.849
			300	5.849
31/03/2025	08:42:55.634	1 259		5.823
			1 259	5.823
			1 259	5.823
31/03/2025	08:42:44.024	533		5.821
			533	5.821
			533	5.821
31/03/2025	08:42:38.154	1 100		5.821
			1 100	5.821
			1 100	5.821
31/03/2025	08:42:31.656	1 550		5.821
			300	5.821
			215	5.821
			1 035	5.821
			1 550	5.821
31/03/2025	08:41:34.839	100		5.849
			100	5.849
			100	5.849
31/03/2025	08:41:12.885	250		5.849
			250	5.849
			250	5.849
31/03/2025	08:41:10.872	235		5.819
			235	5.819
			235	5.819
31/03/2025	08:40:42.875	4 485		5.849
			4 485	5.849
			4 485	5.849
31/03/2025	08:40:26.064	3 515		5.849
			3 515	5.849
			3 515	5.849
31/03/2025	08:39:37.454	1 000		5.844
			315	5.844
			200	5.844
			1 000	5.844
			300	5.844
			185	5.844
31/03/2025	08:39:32.671	150		5.819
			150	5.819
			150	5.819
31/03/2025	08:39:01.602	10		5.845
			10	5.845
			10	5.845
31/03/2025	08:38:10.145	40		5.837
			40	5.837
			40	5.837
31/03/2025	08:38:06.954	10 200		5.82
			9 900	5.82
			10 200	5.82
			300	5.82
31/03/2025	08:37:42.694	6 900		5.819
			6 900	5.819
			6 900	5.819
31/03/2025	08:37:41.938	30		5.819
			30	5.819
			30	5.819
31/03/2025	08:36:42.368	30		5.839
			30	5.839
			30	5.839
31/03/2025	08:35:31.553	100		5.839
			100	5.839
			100	5.839
31/03/2025	08:34:07.463	700		5.801
			400	5.801
			700	5.801
			300	5.801
31/03/2025	08:33:34.720	150		5.801
			150	5.801
			150	5.801
31/03/2025	08:31:49.816	1 777		5.795
			300	5.795
			1 477	5.795
			1 777	5.795
31/03/2025	08:31:42.067	15		5.841
			15	5.841
			15	5.841
31/03/2025	08:31:19.795	6 900		5.827
			6 600	5.827
			300	5.827
			6 900	5.827
31/03/2025	08:30:33.299	100		5.84
			100	5.84
			63	5.84
			37	5.84
31/03/2025	08:30:26.467	500		5.834
			100	5.834
			500	5.834
			400	5.834
31/03/2025	08:30:07.837	1 600		5.792
			300	5.792
			1 300	5.792
			1 600	5.792
31/03/2025	08:29:16.570	8 500		5.808
			8 500	5.808
			8 500	5.808
31/03/2025	08:29:10.520	6 900		5.807
			6 900	5.807
			6 900	5.807
31/03/2025	08:28:55.682	2 500		5.792
			2 500	5.792
			2 500	5.792
31/03/2025	08:28:31.944	20		5.792
			20	5.792
			20	5.792
31/03/2025	08:28:20.044	7		5.819
			7	5.819
			7	5.819
31/03/2025	08:27:41.594	200		5.819
			200	5.819
			200	5.819
31/03/2025	08:27:05.675	500		5.787
			500	5.787
			500	5.787
31/03/2025	08:27:02.323	150		5.787
			150	5.787
			150	5.787
31/03/2025	08:26:40.002	310		5.786
			310	5.786
			310	5.786
31/03/2025	08:26:39.036	150		5.819
			150	5.819
			150	5.819
31/03/2025	08:25:38.066	10 500		5.802
			8 500	5.802
			10 500	5.802
			2 000	5.802
31/03/2025	08:25:31.512	30 371		5.80
			30 371	5.80
			30 171	5.80
			200	5.80
31/03/2025	08:25:26.031	5 000		5.80
			5 000	5.80
			5 000	5.80
31/03/2025	08:25:23.700	22 929		5.80
			22 929	5.80
			22 929	5.80
31/03/2025	08:25:22.560	200		5.794
			200	5.794
			200	5.794
31/03/2025	08:25:22.536	1 850		5.80
			850	5.80
			1 850	5.80
			1 000	5.80
31/03/2025	08:24:54.817	3		5.819
			3	5.819
			3	5.819
31/03/2025	08:24:51.749	137		5.819
			137	5.819
			137	5.819
31/03/2025	08:24:37.764	250		5.819
			250	5.819
			250	5.819
31/03/2025	08:24:15.397	945		5.801
			945	5.801
			400	5.801
			545	5.801
31/03/2025	08:23:55.424	1 000		5.827
			1 000	5.827
			1 000	5.827
31/03/2025	08:23:25.808	70		5.827
			70	5.827
			70	5.827
31/03/2025	08:23:17.323	1 100		5.811
			1 100	5.811
			1 100	5.811
31/03/2025	08:22:18.922	1 000		5.811
			1 000	5.811
			1 000	5.811
31/03/2025	08:21:57.279	900		5.827
			900	5.827
			900	5.827
31/03/2025	08:21:51.682	3 100		5.827
			3 100	5.827
			3 100	5.827
31/03/2025	08:21:48.277	6 900		5.827
			6 900	5.827
			6 900	5.827
31/03/2025	08:21:46.563	500		5.811
			500	5.811
			500	5.811
31/03/2025	08:21:42.034	2 800		5.827
			2 800	5.827
			2 800	5.827
31/03/2025	08:21:41.212	1 000		5.811
			1 000	5.811
			1 000	5.811
31/03/2025	08:21:36.615	150		5.827
			150	5.827
			150	5.827
31/03/2025	08:21:33.173	97		5.828
			97	5.828
			97	5.828
31/03/2025	08:21:21.028	250		5.811
			250	5.811
			250	5.811
31/03/2025	08:21:19.901	2 000		5.833
			432	5.833
			1 568	5.833
			2 000	5.833
31/03/2025	08:21:09.589	100		5.824
			100	5.824
			100	5.824
31/03/2025	08:20:28.957	6 900		5.822
			6 900	5.822
			6 900	5.822
31/03/2025	08:20:23.063	461		5.812
			461	5.812
			461	5.812
31/03/2025	08:20:21.743	2 000		5.816
			2 000	5.816
			2 000	5.816
31/03/2025	08:20:16.354	500		5.816
			500	5.816
			500	5.816
31/03/2025	08:19:48.023	1 000		5.821
			1 000	5.821
			1 000	5.821
31/03/2025	08:19:41.705	450		5.821
			450	5.821
			450	5.821
31/03/2025	08:19:03.194	150		5.824
			150	5.824
			150	5.824
31/03/2025	08:18:46.148	12 068		5.824
			11 818	5.824
			250	5.824
			12 068	5.824
31/03/2025	08:18:39.802	300		5.817
			300	5.817
			300	5.817
31/03/2025	08:18:39.420	10		5.839
			10	5.839
			10	5.839
31/03/2025	08:18:29.839	100		5.839
			100	5.839
			100	5.839
31/03/2025	08:18:11.169	12 500		5.816
			12 500	5.816
			12 500	5.816
31/03/2025	08:17:57.588	3 468		5.812
			3 468	5.812
			3 468	5.812
31/03/2025	08:17:52.376	7 032		5.812
			5 032	5.812
			2 000	5.812
			7 032	5.812
31/03/2025	08:17:50.544	1 000		5.81
			1 000	5.81
			1 000	5.81
31/03/2025	08:17:45.398	1 000		5.81
			1 000	5.81
			1 000	5.81
31/03/2025	08:17:39.818	1 000		5.81
			1 000	5.81
			1 000	5.81
31/03/2025	08:16:26.396	8 746		5.80
			9	5.80
			100	5.80
			8 746	5.80
			2 000	5.80
			3 500	5.80
			75	5.80
			2 490	5.80
			72	5.80
			500	5.80
31/03/2025	08:16:22.159	6 900		5.799
			6 900	5.799
			6 900	5.799
31/03/2025	08:16:19.557	5 610		5.799
			5 610	5.799
			5 610	5.799
31/03/2025	08:16:19.458	100		5.799
			100	5.799
			100	5.799
31/03/2025	08:15:58.655	300		5.783
			300	5.783
			300	5.783
31/03/2025	08:15:43.701	50		5.781
			50	5.781
			50	5.781
31/03/2025	08:15:28.993	5 000		5.799
			5 000	5.799
			5 000	5.799
31/03/2025	08:15:02.494	1 000		5.785
			1 000	5.785
			1 000	5.785
31/03/2025	08:14:56.271	77		5.785
			77	5.785
			77	5.785
31/03/2025	08:14:35.205	1 856		5.784
			100	5.784
			1 756	5.784
			1 856	5.784
31/03/2025	08:14:19.942	7 000		5.781
			7 000	5.781
			7 000	5.781
31/03/2025	08:13:58.868	105		5.781
			105	5.781
			105	5.781
31/03/2025	08:13:54.921	600		5.781
			600	5.781
			600	5.781
31/03/2025	08:13:24.055	300		5.779
			300	5.779
			300	5.779
31/03/2025	08:13:22.600	800		5.779
			800	5.779
			800	5.779
31/03/2025	08:13:11.510	2 500		5.779
			2 500	5.779
			2 500	5.779
31/03/2025	08:12:57.458	10 644		5.784
			10 644	5.784
			10 644	5.784
31/03/2025	08:12:53.909	2 000		5.799
			2 000	5.799
			2 000	5.799
31/03/2025	08:12:51.539	550		5.799
			550	5.799
			550	5.799
31/03/2025	08:12:08.152	12 500		5.782
			12 500	5.782
			12 500	5.782
31/03/2025	08:11:46.950	9		5.799
			9	5.799
			9	5.799
31/03/2025	08:11:43.934	500		5.799
			500	5.799
			500	5.799
31/03/2025	08:11:36.344	100		5.799
			100	5.799
			100	5.799
31/03/2025	08:11:29.716	300		5.799
			300	5.799
			300	5.799
31/03/2025	08:11:21.145	400		5.776
			400	5.776
			400	5.776
31/03/2025	08:11:18.541	400		5.776
			400	5.776
			400	5.776
31/03/2025	08:11:09.045	500		5.799
			500	5.799
			45	5.799
			455	5.799
31/03/2025	08:11:00.743	900		5.776
			900	5.776
			900	5.776
31/03/2025	08:10:58.623	2 000		5.776
			2 000	5.776
			2 000	5.776
31/03/2025	08:10:30.231	1 000		5.781
			1 000	5.781
			1 000	5.781
31/03/2025	08:10:29.660	7 000		5.781
			7 000	5.781
			7 000	5.781
31/03/2025	08:09:55.721	7 000		5.773
			7 000	5.773
			7 000	5.773
31/03/2025	08:09:53.199	50		5.773
			50	5.773
			50	5.773
31/03/2025	08:09:52.870	500		5.772
			500	5.772
			500	5.772
31/03/2025	08:09:52.111	10 000		5.772
			10 000	5.772
			10 000	5.772
31/03/2025	08:09:43.763	400		5.766
			400	5.766
			400	5.766
31/03/2025	08:09:28.261	2 900		5.77
			2 900	5.77
			2 900	5.77
31/03/2025	08:09:20.280	722		5.77
			722	5.77
			722	5.77
31/03/2025	08:09:20.096	7 778		5.77
			7 778	5.77
			7 778	5.77
31/03/2025	08:09:13.486	35		5.757
			35	5.757
			35	5.757
31/03/2025	08:08:54.045	2 900		5.769
			2 900	5.769
			2 900	5.769
31/03/2025	08:08:53.965	7 100		5.769
			7 100	5.769
			200	5.769
			6 900	5.769
31/03/2025	08:08:52.335	950		5.762
			950	5.762
			950	5.762
31/03/2025	08:08:43.848	10 950		5.762
			10 500	5.762
			10 950	5.762
			450	5.762
31/03/2025	08:08:29.935	2 750		5.756
			2 000	5.756
			750	5.756
			2 750	5.756
31/03/2025	08:08:29.296	700		5.756
			700	5.756
			700	5.756
31/03/2025	08:08:24.947	2 000		5.761
			2 000	5.761
			2 000	5.761
31/03/2025	08:07:53.150	6 900		5.761
			6 900	5.761
			6 900	5.761
31/03/2025	08:07:43.361	500		5.756
			500	5.756
			500	5.756
31/03/2025	08:07:24.980	6 000		5.761
			6 000	5.761
			6 000	5.761
31/03/2025	08:07:16.661	35		5.761
			35	5.761
			35	5.761
31/03/2025	08:07:07.009	5 539		5.761
			5 539	5.761
			5 539	5.761
31/03/2025	08:06:51.151	150		5.756
			150	5.756
			150	5.756
31/03/2025	08:06:43.673	3 000		5.762
			3 000	5.762
			3 000	5.762
31/03/2025	08:06:33.700	5 500		5.763
			5 500	5.763
			5 500	5.763
31/03/2025	08:06:18.402	3 000		5.763
			3 000	5.763
			3 000	5.763
31/03/2025	08:05:54.793	7 000		5.762
			7 000	5.762
			7 000	5.762
31/03/2025	08:05:53.912	1 500		5.762
			1 500	5.762
			1 500	5.762
31/03/2025	08:05:51.829	396		5.761
			396	5.761
			396	5.761
31/03/2025	08:05:50.521	3 100		5.761
			1 500	5.761
			3 100	5.761
			1 600	5.761
31/03/2025	08:05:27.672	100 000		5.752
			5 000	5.752
			100 000	5.752
			10 000	5.752
			80 450	5.752
			2 000	5.752
			1 000	5.752
			800	5.752
			750	5.752

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: 98.31 / Ask: 98.36
Volume: 259 235
-2.51%

Top 5 Turnover

Realtime Quotes
Last Update:
31/03/2025 @ 09:53:13

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice