Tradegate Exchange

Xiaomi Corp. Cl.B

1893

1221

5.368

Date	Time	Volume	Order Volume	Price
03/04/2025	18:53:10.135	75		5.368
			75	5.368
			75	5.368
03/04/2025	18:52:51.221	500		5.341
			500	5.341
			200	5.341
			300	5.341
03/04/2025	18:48:20.223	50		5.368
			50	5.368
			50	5.368
03/04/2025	18:45:55.860	2 222		5.368
			2 222	5.368
			2 222	5.368
03/04/2025	18:44:28.337	600		5.368
			600	5.368
			600	5.368
03/04/2025	18:42:51.867	150		5.368
			150	5.368
			150	5.368
03/04/2025	18:41:20.056	100		5.346
			100	5.346
			100	5.346
03/04/2025	18:40:12.421	150		5.343
			150	5.343
			150	5.343
03/04/2025	18:39:08.887	200		5.368
			200	5.368
			200	5.368
03/04/2025	18:38:25.195	1 000		5.368
			1 000	5.368
			1 000	5.368
03/04/2025	18:37:06.321	3 000		5.375
			3 000	5.375
			3 000	5.375
03/04/2025	18:37:06.217	3 000		5.376
			3 000	5.376
			3 000	5.376
03/04/2025	18:36:49.918	50		5.387
			50	5.387
			50	5.387
03/04/2025	18:36:18.030	250		5.387
			250	5.387
			250	5.387
03/04/2025	18:35:32.104	19 079		5.38
			19 079	5.38
			19 079	5.38
03/04/2025	18:35:29.316	4 518		5.381
			4 518	5.381
			4 518	5.381
03/04/2025	18:35:24.230	4 517		5.381
			4 517	5.381
			4 517	5.381
03/04/2025	18:35:22.826	10 000		5.381
			10 000	5.381
			10 000	5.381
03/04/2025	18:35:19.551	2 650		5.387
			2 650	5.387
			2 650	5.387
03/04/2025	18:35:13.545	72		5.387
			72	5.387
			72	5.387
03/04/2025	18:34:56.681	13 200		5.381
			13 200	5.381
			13 200	5.381
03/04/2025	18:34:31.685	4 481		5.379
			4 481	5.379
			4 481	5.379
03/04/2025	18:33:44.345	45		5.344
			45	5.344
			45	5.344
03/04/2025	18:33:20.509	300		5.371
			300	5.371
			300	5.371
03/04/2025	18:33:14.307	4		5.379
			4	5.379
			4	5.379
03/04/2025	18:32:29.731	300		5.379
			300	5.379
			300	5.379
03/04/2025	18:32:20.160	950		5.379
			950	5.379
			950	5.379
03/04/2025	18:32:05.223	300		5.347
			300	5.347
			300	5.347
03/04/2025	18:31:53.382	150		5.379
			150	5.379
			150	5.379
03/04/2025	18:31:06.904	300		5.379
			300	5.379
			300	5.379
03/04/2025	18:30:29.571	743		5.379
			743	5.379
			743	5.379
03/04/2025	18:30:06.181	600		5.35
			600	5.35
			600	5.35
03/04/2025	18:29:52.495	371		5.379
			371	5.379
			371	5.379
03/04/2025	18:26:11.079	278		5.379
			278	5.379
			278	5.379
03/04/2025	18:25:31.377	45		5.379
			45	5.379
			45	5.379
03/04/2025	18:25:17.300	6		5.379
			6	5.379
			6	5.379
03/04/2025	18:25:14.687	93		5.379
			93	5.379
			93	5.379
03/04/2025	18:24:41.635	2 000		5.379
			2 000	5.379
			1 020	5.379
			980	5.379
03/04/2025	18:24:08.108	557		5.379
			557	5.379
			557	5.379
03/04/2025	18:21:09.557	20		5.359
			20	5.359
			20	5.359
03/04/2025	18:20:23.619	168		5.359
			168	5.359
			168	5.359
03/04/2025	18:18:53.358	100		5.359
			100	5.359
			100	5.359
03/04/2025	18:18:45.945	4		5.359
			4	5.359
			4	5.359
03/04/2025	18:18:43.690	100		5.34
			100	5.34
			100	5.34
03/04/2025	18:16:24.185	50		5.358
			50	5.358
			50	5.358
03/04/2025	18:15:16.692	8		5.358
			8	5.358
			8	5.358
03/04/2025	18:14:35.113	7		5.358
			7	5.358
			7	5.358
03/04/2025	18:13:53.195	300		5.358
			300	5.358
			300	5.358
03/04/2025	18:12:39.539	57		5.339
			57	5.339
			57	5.339
03/04/2025	18:11:11.530	500		5.334
			500	5.334
			500	5.334
03/04/2025	18:07:19.076	1 000		5.349
			1 000	5.349
			1 000	5.349
03/04/2025	18:06:20.064	2 250		5.349
			2 250	5.349
			2 250	5.349
03/04/2025	18:05:24.642	90		5.343
			90	5.343
			90	5.343
03/04/2025	18:05:23.628	6		5.358
			6	5.358
			6	5.358
03/04/2025	18:04:06.030	500		5.358
			500	5.358
			500	5.358
03/04/2025	18:02:39.598	20		5.359
			20	5.359
			20	5.359
03/04/2025	18:01:47.547	200		5.379
			200	5.379
			200	5.379
03/04/2025	18:01:15.696	500		5.36
			300	5.36
			200	5.36
			500	5.36
03/04/2025	18:00:52.861	3 000		5.338
			3 000	5.338
			3 000	5.338
03/04/2025	18:00:46.201	300		5.341
			300	5.341
			300	5.341
03/04/2025	18:00:19.357	1 500		5.336
			300	5.336
			1 200	5.336
			1 500	5.336
03/04/2025	17:59:43.390	80		5.349
			80	5.349
			80	5.349
03/04/2025	17:55:38.562	500		5.35
			500	5.35
			500	5.35
03/04/2025	17:53:59.921	186		5.379
			186	5.379
			186	5.379
03/04/2025	17:53:47.226	330		5.329
			300	5.329
			30	5.329
			330	5.329
03/04/2025	17:52:38.761	20		5.33
			20	5.33
			20	5.33
03/04/2025	17:52:05.862	750		5.371
			50	5.371
			700	5.371
			750	5.371
03/04/2025	17:51:42.889	250		5.371
			250	5.371
			250	5.371
03/04/2025	17:48:34.571	150		5.375
			150	5.375
			150	5.375
03/04/2025	17:47:25.302	17		5.378
			17	5.378
			17	5.378
03/04/2025	17:47:18.137	7 877		5.368
			1 500	5.368
			390	5.368
			4 492	5.368
			7 877	5.368
			1 495	5.368
03/04/2025	17:47:18.038	1 495		5.344
			1 495	5.344
			1 495	5.344
03/04/2025	17:46:49.047	200		5.344
			200	5.344
			200	5.344
03/04/2025	17:46:48.984	1 000		5.344
			1 000	5.344
			1 000	5.344
03/04/2025	17:46:33.337	1 000		5.325
			1 000	5.325
			1 000	5.325
03/04/2025	17:45:08.523	2 811		5.325
			2 811	5.325
			2 811	5.325
03/04/2025	17:44:09.520	250		5.337
			250	5.337
			250	5.337
03/04/2025	17:42:06.941	50		5.344
			50	5.344
			50	5.344
03/04/2025	17:41:58.091	350		5.344
			200	5.344
			150	5.344
			350	5.344
03/04/2025	17:40:59.412	300		5.325
			300	5.325
			300	5.325
03/04/2025	17:40:53.680	1 440		5.324
			940	5.324
			500	5.324
			1 440	5.324
03/04/2025	17:40:52.704	469		5.324
			469	5.324
			469	5.324
03/04/2025	17:40:00.978	770		5.324
			770	5.324
			300	5.324
			470	5.324
03/04/2025	17:37:05.378	400		5.308
			400	5.308
			400	5.308
03/04/2025	17:35:53.398	200		5.307
			200	5.307
			200	5.307
03/04/2025	17:34:18.966	550		5.31
			550	5.31
			300	5.31
			50	5.31
			200	5.31
03/04/2025	17:33:43.848	400		5.313
			400	5.313
			100	5.313
			300	5.313
03/04/2025	17:33:29.761	7		5.313
			7	5.313
			7	5.313
03/04/2025	17:32:40.696	100		5.34
			100	5.34
			100	5.34
03/04/2025	17:29:44.897	100		5.347
			100	5.347
			100	5.347
03/04/2025	17:29:41.358	150		5.347
			150	5.347
			150	5.347
03/04/2025	17:28:25.352	730		5.31
			250	5.31
			730	5.31
			480	5.31
03/04/2025	17:26:47.275	468		5.347
			468	5.347
			468	5.347
03/04/2025	17:25:37.303	200		5.328
			200	5.328
			200	5.328
03/04/2025	17:24:48.860	2		5.347
			2	5.347
			2	5.347
03/04/2025	17:24:47.697	1 500		5.347
			1 500	5.347
			1 500	5.347
03/04/2025	17:23:52.946	160		5.347
			160	5.347
			160	5.347
03/04/2025	17:23:52.810	500		5.301
			200	5.301
			300	5.301
			500	5.301
03/04/2025	17:23:21.797	100		5.347
			100	5.347
			100	5.347
03/04/2025	17:22:43.809	200		5.346
			200	5.346
			200	5.346
03/04/2025	17:21:43.948	100		5.296
			100	5.296
			100	5.296
03/04/2025	17:21:42.812	1 000		5.346
			1 000	5.346
			1 000	5.346
03/04/2025	17:20:57.391	200		5.347
			200	5.347
			200	5.347
03/04/2025	17:20:50.383	700		5.347
			700	5.347
			700	5.347
03/04/2025	17:20:29.508	1 634		5.347
			1 634	5.347
			500	5.347
			1 134	5.347
03/04/2025	17:20:29.435	1 187		5.339
			1 187	5.339
			937	5.339
			250	5.339
03/04/2025	17:19:44.778	770		5.296
			770	5.296
			770	5.296
03/04/2025	17:19:04.493	500		5.294
			500	5.294
			250	5.294
			250	5.294
03/04/2025	17:18:57.279	600		5.332
			300	5.332
			300	5.332
			600	5.332
03/04/2025	17:18:16.368	1 400		5.294
			1 400	5.294
			1 400	5.294
03/04/2025	17:17:57.449	153		5.339
			153	5.339
			153	5.339
03/04/2025	17:17:56.354	400		5.293
			400	5.293
			400	5.293
03/04/2025	17:17:12.645	9		5.344
			9	5.344
			9	5.344
03/04/2025	17:14:41.821	700		5.286
			300	5.286
			300	5.286
			700	5.286
			100	5.286
03/04/2025	17:13:36.272	2		5.29
			2	5.29
			2	5.29
03/04/2025	17:12:22.767	500		5.283
			500	5.283
			500	5.283
03/04/2025	17:12:15.361	550		5.282
			550	5.282
			550	5.282
03/04/2025	17:11:28.791	2 500		5.30
			1 000	5.30
			1 500	5.30
			2 500	5.30
03/04/2025	17:11:10.097	405		5.297
			405	5.297
			405	5.297
03/04/2025	17:10:37.960	1 700		5.294
			1 700	5.294
			1 700	5.294
03/04/2025	17:10:17.081	658		5.291
			658	5.291
			658	5.291
03/04/2025	17:10:11.923	50		5.299
			50	5.299
			50	5.299
03/04/2025	17:09:57.233	1 000		5.291
			1 000	5.291
			1 000	5.291
03/04/2025	17:09:11.264	1 000		5.291
			1 000	5.291
			1 000	5.291
03/04/2025	17:05:37.394	20		5.299
			20	5.299
			20	5.299
03/04/2025	17:04:26.697	20		5.299
			20	5.299
			20	5.299
03/04/2025	17:04:12.191	500		5.289
			500	5.289
			500	5.289
03/04/2025	17:03:12.471	550		5.289
			550	5.289
			550	5.289
03/04/2025	17:03:08.344	100		5.299
			100	5.299
			100	5.299
03/04/2025	17:02:34.118	4 850		5.29
			4 850	5.29
			4 850	5.29
03/04/2025	17:01:47.990	900		5.29
			900	5.29
			900	5.29
03/04/2025	17:01:26.835	15		5.299
			15	5.299
			15	5.299
03/04/2025	16:59:53.839	50		5.288
			50	5.288
			50	5.288
03/04/2025	16:59:22.626	50		5.288
			50	5.288
			50	5.288
03/04/2025	16:58:50.248	500		5.29
			500	5.29
			500	5.29
03/04/2025	16:58:49.452	475		5.289
			475	5.289
			475	5.289
03/04/2025	16:58:22.504	400		5.314
			400	5.314
			40	5.314
			60	5.314
			300	5.314
03/04/2025	16:56:55.177	300		5.301
			300	5.301
			300	5.301
03/04/2025	16:56:51.544	834		5.301
			334	5.301
			500	5.301
			834	5.301
03/04/2025	16:56:46.512	15		5.288
			15	5.288
			15	5.288
03/04/2025	16:56:26.036	20		5.301
			20	5.301
			20	5.301
03/04/2025	16:54:51.905	10		5.287
			10	5.287
			10	5.287
03/04/2025	16:54:25.740	50		5.285
			50	5.285
			50	5.285
03/04/2025	16:52:52.479	150		5.301
			150	5.301
			150	5.301
03/04/2025	16:51:54.705	10		5.314
			10	5.314
			10	5.314
03/04/2025	16:50:22.038	101		5.314
			101	5.314
			101	5.314
03/04/2025	16:48:12.856	300		5.301
			300	5.301
			300	5.301
03/04/2025	16:47:58.708	895		5.291
			395	5.291
			895	5.291
			500	5.291
03/04/2025	16:47:33.300	632		5.291
			632	5.291
			632	5.291
03/04/2025	16:47:15.261	500		5.291
			500	5.291
			500	5.291
03/04/2025	16:47:03.950	250		5.30
			250	5.30
			250	5.30
03/04/2025	16:47:01.231	300		5.304
			300	5.304
			300	5.304
03/04/2025	16:46:55.716	30 000		5.309
			30 000	5.309
			30 000	5.309
03/04/2025	16:46:48.570	940		5.314
			940	5.314
			940	5.314
03/04/2025	16:46:46.560	4 570		5.31
			4 570	5.31
			4 570	5.31
03/04/2025	16:46:34.742	4 570		5.31
			4 570	5.31
			4 570	5.31
03/04/2025	16:46:22.895	4 569		5.31
			4 569	5.31
			4 569	5.31
03/04/2025	16:45:44.532	4 569		5.31
			4 569	5.31
			4 169	5.31
			400	5.31
03/04/2025	16:43:05.272	100		5.317
			100	5.317
			100	5.317
03/04/2025	16:43:01.007	300		5.319
			300	5.319
			300	5.319
03/04/2025	16:42:56.752	6		5.32
			6	5.32
			6	5.32
03/04/2025	16:42:23.169	4 982		5.325
			4 982	5.325
			4 982	5.325
03/04/2025	16:42:17.037	18		5.326
			18	5.326
			18	5.326
03/04/2025	16:41:26.527	230		5.331
			230	5.331
			230	5.331
03/04/2025	16:36:33.772	100		5.349
			100	5.349
			100	5.349
03/04/2025	16:36:14.542	220		5.311
			220	5.311
			220	5.311
03/04/2025	16:36:12.493	9		5.343
			9	5.343
			9	5.343
03/04/2025	16:36:11.122	9 978		5.339
			9 978	5.339
			9 978	5.339
03/04/2025	16:36:05.838	6 000		5.34
			6 000	5.34
			6 000	5.34
03/04/2025	16:35:45.090	5 022		5.339
			500	5.339
			4 522	5.339
			5 022	5.339
03/04/2025	16:35:02.301	3		5.339
			3	5.339
			3	5.339
03/04/2025	16:34:04.446	1 000		5.31
			30	5.31
			500	5.31
			1 000	5.31
			470	5.31
03/04/2025	16:33:46.650	1 225		5.311
			1 225	5.311
			606	5.311
			619	5.311
03/04/2025	16:31:39.869	5		5.339
			5	5.339
			5	5.339
03/04/2025	16:31:08.658	60		5.339
			60	5.339
			60	5.339
03/04/2025	16:30:48.852	50		5.311
			50	5.311
			50	5.311
03/04/2025	16:30:43.452	15		5.333
			15	5.333
			15	5.333
03/04/2025	16:30:41.048	5 500		5.33
			4 000	5.33
			5 500	5.33
			1 500	5.33
03/04/2025	16:30:34.281	1 000		5.329
			1 000	5.329
			1 000	5.329
03/04/2025	16:30:26.359	1 000		5.329
			1 000	5.329
			1 000	5.329
03/04/2025	16:30:02.213	2 000		5.329
			2 000	5.329
			1 500	5.329
			500	5.329
03/04/2025	16:29:20.559	563		5.328
			563	5.328
			63	5.328
			500	5.328
03/04/2025	16:28:02.121	360		5.328
			360	5.328
			360	5.328
03/04/2025	16:27:42.143	166		5.31
			166	5.31
			166	5.31
03/04/2025	16:27:20.379	30		5.31
			30	5.31
			30	5.31
03/04/2025	16:27:12.598	4 555		5.31
			4 555	5.31
			4 555	5.31
03/04/2025	16:24:32.078	150		5.282
			150	5.282
			150	5.282
03/04/2025	16:24:29.197	450		5.282
			450	5.282
			450	5.282
03/04/2025	16:23:35.520	600		5.282
			600	5.282
			100	5.282
			500	5.282
03/04/2025	16:21:46.635	368		5.329
			368	5.329
			368	5.329
03/04/2025	16:21:46.559	50		5.329
			50	5.329
			50	5.329
03/04/2025	16:21:13.580	4 526		5.309
			4 526	5.309
			4 526	5.309
03/04/2025	16:21:05.605	5 999		5.298
			189	5.298
			1 000	5.298
			5 810	5.298
			4 999	5.298
03/04/2025	16:20:59.335	4 525		5.297
			4 525	5.297
			4 525	5.297
03/04/2025	16:20:52.463	4 524		5.291
			4 524	5.291
			4 524	5.291
03/04/2025	16:20:43.702	4 524		5.291
			4 524	5.291
			4 524	5.291
03/04/2025	16:19:58.336	400		5.276
			400	5.276
			400	5.276
03/04/2025	16:18:35.395	15		5.276
			15	5.276
			15	5.276
03/04/2025	16:18:02.354	90		5.276
			90	5.276
			90	5.276
03/04/2025	16:17:45.579	24		5.288
			24	5.288
			24	5.288
03/04/2025	16:17:42.790	946		5.287
			946	5.287
			946	5.287
03/04/2025	16:17:41.137	946		5.287
			946	5.287
			946	5.287
03/04/2025	16:17:39.755	946		5.287
			946	5.287
			946	5.287
03/04/2025	16:17:38.550	44		5.276
			44	5.276
			44	5.276
03/04/2025	16:17:29.928	500		5.276
			500	5.276
			500	5.276
03/04/2025	16:16:08.488	1 111		5.287
			500	5.287
			611	5.287
			1 111	5.287
03/04/2025	16:15:49.271	951		5.276
			951	5.276
			951	5.276
03/04/2025	16:15:48.759	40		5.287
			40	5.287
			40	5.287
03/04/2025	16:15:20.508	100		5.287
			100	5.287
			100	5.287
03/04/2025	16:15:18.644	150		5.287
			150	5.287
			150	5.287
03/04/2025	16:14:15.216	500		5.276
			500	5.276
			500	5.276
03/04/2025	16:13:06.200	283		5.287
			283	5.287
			283	5.287
03/04/2025	16:12:18.233	400		5.276
			400	5.276
			400	5.276
03/04/2025	16:11:49.927	500		5.288
			500	5.288
			500	5.288
03/04/2025	16:11:33.192	200		5.288
			200	5.288
			200	5.288
03/04/2025	16:11:14.831	991		5.276
			991	5.276
			991	5.276
03/04/2025	16:10:26.570	100		5.296
			100	5.296
			100	5.296
03/04/2025	16:10:19.068	220		5.296
			220	5.296
			220	5.296
03/04/2025	16:09:49.378	1 000		5.296
			1 000	5.296
			1 000	5.296
03/04/2025	16:09:22.622	950		5.28
			500	5.28
			450	5.28
			950	5.28
03/04/2025	16:09:17.792	947		5.281
			947	5.281
			947	5.281
03/04/2025	16:07:39.630	600		5.281
			600	5.281
			600	5.281
03/04/2025	16:05:46.120	100		5.294
			100	5.294
			100	5.294
03/04/2025	16:04:36.613	523		5.281
			523	5.281
			523	5.281
03/04/2025	16:04:25.220	947		5.281
			947	5.281
			947	5.281
03/04/2025	16:03:28.925	100		5.276
			100	5.276
			100	5.276
03/04/2025	16:02:34.765	500		5.298
			500	5.298
			500	5.298
03/04/2025	16:01:44.822	200		5.299
			200	5.299
			200	5.299
03/04/2025	16:01:41.297	1 000		5.29
			1 000	5.29
			1 000	5.29
03/04/2025	16:01:39.642	300		5.286
			300	5.286
			300	5.286
03/04/2025	16:01:34.100	200		5.285
			200	5.285
			200	5.285
03/04/2025	16:01:33.274	840		5.285
			840	5.285
			840	5.285
03/04/2025	15:59:44.704	75		5.295
			75	5.295
			75	5.295
03/04/2025	15:59:21.427	500		5.295
			500	5.295
			500	5.295
03/04/2025	15:57:43.628	100		5.273
			100	5.273
			100	5.273
03/04/2025	15:55:45.803	1		5.30
			1	5.30
			1	5.30
03/04/2025	15:55:44.196	400		5.273
			400	5.273
			200	5.273
			200	5.273
03/04/2025	15:55:22.092	20		5.30
			20	5.30
			20	5.30
03/04/2025	15:54:57.010	205		5.31
			205	5.31
			205	5.31
03/04/2025	15:54:56.110	300		5.273
			300	5.273
			300	5.273
03/04/2025	15:54:48.835	450		5.273
			300	5.273
			150	5.273
			450	5.273
03/04/2025	15:54:08.398	200		5.30
			164	5.30
			36	5.30
			200	5.30
03/04/2025	15:53:29.769	80		5.261
			80	5.261
			80	5.261
03/04/2025	15:51:45.622	197		5.258
			197	5.258
			197	5.258
03/04/2025	15:49:59.806	40		5.256
			40	5.256
			40	5.256
03/04/2025	15:49:19.820	100		5.283
			100	5.283
			100	5.283
03/04/2025	15:49:18.082	10 500		5.258
			500	5.258
			7 464	5.258
			10 000	5.258
			3 036	5.258
03/04/2025	15:48:37.890	6 544		5.257
			6 544	5.257
			4 544	5.257
			500	5.257
			1 500	5.257
03/04/2025	15:47:08.357	250		5.29
			250	5.29
			250	5.29
03/04/2025	15:46:45.845	500		5.30
			500	5.30
			500	5.30
03/04/2025	15:45:34.370	90		5.30
			90	5.30
			90	5.30
03/04/2025	15:45:18.274	300		5.265
			300	5.265
			300	5.265
03/04/2025	15:44:42.103	3 000		5.315
			3 000	5.315
			3 000	5.315
03/04/2025	15:44:06.047	1 880		5.315
			1 880	5.315
			1 880	5.315
03/04/2025	15:44:02.609	100		5.315
			100	5.315
			100	5.315
03/04/2025	15:42:59.334	2		5.284
			2	5.284
			2	5.284
03/04/2025	15:42:58.202	5 644		5.315
			2 564	5.315
			1 380	5.315
			5 644	5.315
			1 700	5.315
03/04/2025	15:42:07.656	100		5.315
			100	5.315
			100	5.315
03/04/2025	15:42:01.493	20		5.31
			20	5.31
			20	5.31
03/04/2025	15:40:58.125	468		5.284
			468	5.284
			468	5.284
03/04/2025	15:40:48.792	4 532		5.284
			4 532	5.284
			4 532	5.284
03/04/2025	15:39:52.475	80		5.284
			80	5.284
			80	5.284
03/04/2025	15:39:14.587	900		5.276
			900	5.276
			900	5.276
03/04/2025	15:38:28.626	150		5.309
			150	5.309
			150	5.309
03/04/2025	15:37:36.081	500		5.299
			500	5.299
			500	5.299
03/04/2025	15:37:33.772	6 500		5.299
			5 000	5.299
			5 000	5.299
			1 500	5.299
			1 500	5.299
03/04/2025	15:36:24.360	4 497		5.298
			4 497	5.298
			254	5.298
			4 243	5.298
03/04/2025	15:36:04.169	4 496		5.298
			3 746	5.298
			750	5.298
			4 496	5.298
03/04/2025	15:35:59.080	40		5.296
			40	5.296
			40	5.296
03/04/2025	15:35:35.875	4 500		5.29
			4 500	5.29
			4 500	5.29
03/04/2025	15:35:29.524	1 500		5.29
			1 500	5.29
			1 000	5.29
			500	5.29
03/04/2025	15:35:15.601	4 531		5.285
			4 531	5.285
			4 531	5.285
03/04/2025	15:35:07.569	13 000		5.285
			5 000	5.285
			13 000	5.285
			5 000	5.285
			3 000	5.285
03/04/2025	15:32:28.771	4 499		5.275
			4 499	5.275
			4 199	5.275
			300	5.275
03/04/2025	15:32:19.660	5 000		5.275
			5 000	5.275
			4 700	5.275
			300	5.275
03/04/2025	15:31:35.727	951		5.26
			951	5.26
			951	5.26
03/04/2025	15:31:28.168	40		5.26
			40	5.26
			40	5.26
03/04/2025	15:28:52.029	65		5.231
			65	5.231
			65	5.231
03/04/2025	15:28:24.973	3 000		5.228
			3 000	5.228
			300	5.228
			2 700	5.228
03/04/2025	15:27:09.142	100		5.221
			100	5.221
			100	5.221
03/04/2025	15:25:29.001	100		5.258
			100	5.258
			100	5.258
03/04/2025	15:24:09.772	10		5.255
			10	5.255
			10	5.255
03/04/2025	15:23:31.915	191		5.253
			191	5.253
			191	5.253
03/04/2025	15:22:37.504	4 518		5.232
			4 518	5.232
			4 518	5.232
03/04/2025	15:22:36.102	4 518		5.232
			4 518	5.232
			500	5.232
			4 018	5.232
03/04/2025	15:21:04.546	4 220		5.23
			4 220	5.23
			4 220	5.23
03/04/2025	15:20:23.646	300		5.23
			300	5.23
			300	5.23
03/04/2025	15:20:20.028	300		5.231
			300	5.231
			300	5.231
03/04/2025	15:19:44.459	1 500		5.232
			1 500	5.232
			500	5.232
			1 000	5.232
03/04/2025	15:18:47.651	4 518		5.232
			4 518	5.232
			4 518	5.232
03/04/2025	15:18:02.303	400		5.231
			400	5.231
			400	5.231
03/04/2025	15:17:54.580	1 500		5.232
			1 500	5.232
			1 500	5.232
03/04/2025	15:17:01.472	268		5.224
			268	5.224
			268	5.224
03/04/2025	15:17:00.664	950		5.234
			950	5.234
			950	5.234
03/04/2025	15:15:58.342	4 909		5.225
			4 509	5.225
			400	5.225
			4 909	5.225
03/04/2025	15:14:27.233	3 400		5.214
			3 400	5.214
			3 400	5.214
03/04/2025	15:14:07.424	980		5.239
			980	5.239
			300	5.239
			680	5.239
03/04/2025	15:14:06.817	1 518		5.214
			1 518	5.214
			1 518	5.214
03/04/2025	15:13:47.077	250		5.214
			250	5.214
			250	5.214
03/04/2025	15:12:29.621	600		5.214
			300	5.214
			600	5.214
			300	5.214
03/04/2025	15:10:07.940	300		5.231
			300	5.231
			300	5.231
03/04/2025	15:09:03.086	844		5.23
			544	5.23
			300	5.23
			844	5.23
03/04/2025	15:08:33.320	200		5.214
			200	5.214
			200	5.214
03/04/2025	15:07:45.123	100		5.239
			100	5.239
			100	5.239
03/04/2025	15:06:24.700	60		5.244
			60	5.244
			60	5.244
03/04/2025	15:06:03.281	2 385		5.215
			2 385	5.215
			2 385	5.215
03/04/2025	15:05:57.257	250		5.214
			250	5.214
			250	5.214
03/04/2025	15:05:47.034	800		5.215
			300	5.215
			800	5.215
			500	5.215
03/04/2025	15:05:24.669	1 259		5.217
			300	5.217
			1 259	5.217
			959	5.217
03/04/2025	15:05:06.128	50		5.217
			50	5.217
			50	5.217
03/04/2025	15:03:53.755	3 746		5.251
			3 746	5.251
			3 746	5.251

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: 93.75 / Ask: 93.81
Volume: 791 961
-7.88%

Top 5 Turnover

Realtime Quotes
Last Update:
03/04/2025 @ 18:53:23

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice