Tradegate Exchange

Xiaomi Corp. Cl.B

1765

1392

4.70

Date	Time	Volume	Order Volume	Price
09/04/2025	15:21:20.670	20		4.70
			20	4.70
			20	4.70
09/04/2025	15:20:48.251	500		4.7195
			500	4.7195
			500	4.7195
09/04/2025	15:20:12.903	3 200		4.6705
			3 200	4.6705
			2 815	4.6705
			350	4.6705
			35	4.6705
09/04/2025	15:20:10.540	9 000		4.707
			9 000	4.707
			5 354	4.707
			3 646	4.707
09/04/2025	15:20:08.289	4 854		4.7065
			4 854	4.7065
			4 854	4.7065
09/04/2025	15:20:06.791	1 122		4.7065
			1 122	4.7065
			1 122	4.7065
09/04/2025	15:20:05.760	4 854		4.7065
			830	4.7065
			4 854	4.7065
			4 024	4.7065
09/04/2025	15:19:52.057	12 000		4.705
			12 000	4.705
			12 000	4.705
09/04/2025	15:19:34.321	4 854		4.6995
			4 854	4.6995
			4 854	4.6995
09/04/2025	15:18:17.434	6 928		4.6655
			6 578	4.6655
			6 928	4.6655
			350	4.6655
09/04/2025	15:18:11.605	1 072		4.666
			1 072	4.666
			1 072	4.666
09/04/2025	15:17:45.986	1 051		4.666
			1 051	4.666
			1 051	4.666
09/04/2025	15:17:13.456	500		4.6655
			500	4.6655
			500	4.6655
09/04/2025	15:17:12.440	80		4.6995
			80	4.6995
			80	4.6995
09/04/2025	15:17:01.947	4 854		4.6995
			4 854	4.6995
			4 854	4.6995
09/04/2025	15:16:39.224	67		4.69
			67	4.69
			67	4.69
09/04/2025	15:16:39.103	1 000		4.6905
			1 000	4.6905
			1 000	4.6905
09/04/2025	15:16:25.824	2 000		4.71
			2 000	4.71
			2 000	4.71
09/04/2025	15:16:16.667	4 000		4.72
			1 320	4.72
			2 680	4.72
			4 000	4.72
09/04/2025	15:16:10.855	3 200		4.7295
			3 200	4.7295
			3 200	4.7295
09/04/2025	15:16:08.855	2 000		4.7205
			2 000	4.7205
			2 000	4.7205
09/04/2025	15:16:00.219	300		4.7295
			300	4.7295
			300	4.7295
09/04/2025	15:16:00.115	1 058		4.73
			1 058	4.73
			1 058	4.73
09/04/2025	15:15:47.455	2 000		4.7495
			2 000	4.7495
			2 000	4.7495
09/04/2025	15:15:39.939	2 000		4.7505
			2 000	4.7505
			2 000	4.7505
09/04/2025	15:15:33.073	2 000		4.7505
			2 000	4.7505
			2 000	4.7505
09/04/2025	15:15:26.614	350		4.7705
			350	4.7705
			350	4.7705
09/04/2025	15:15:23.082	687		4.7505
			687	4.7505
			687	4.7505
09/04/2025	15:15:08.213	110		4.7705
			110	4.7705
			110	4.7705
09/04/2025	15:15:05.232	300		4.7705
			300	4.7705
			300	4.7705
09/04/2025	15:14:20.677	1 000		4.7795
			1 000	4.7795
			1 000	4.7795
09/04/2025	15:14:19.983	500		4.7795
			500	4.7795
			500	4.7795
09/04/2025	15:14:13.244	900		4.7795
			900	4.7795
			900	4.7795
09/04/2025	15:14:07.269	185		4.7795
			185	4.7795
			185	4.7795
09/04/2025	15:13:52.300	120		4.7795
			120	4.7795
			120	4.7795
09/04/2025	15:13:43.110	4 854		4.7795
			4 854	4.7795
			4 854	4.7795
09/04/2025	15:13:39.306	400		4.7605
			400	4.7605
			400	4.7605
09/04/2025	15:13:14.457	620		4.7605
			620	4.7605
			620	4.7605
09/04/2025	15:12:31.396	200		4.7795
			200	4.7795
			200	4.7795
09/04/2025	15:12:30.226	500		4.7795
			500	4.7795
			500	4.7795
09/04/2025	15:12:18.223	9 000		4.761
			9 000	4.761
			9 000	4.761
09/04/2025	15:12:14.054	7 951		4.7705
			7 146	4.7705
			7 951	4.7705
			805	4.7705
09/04/2025	15:12:02.563	4 854		4.77
			4 854	4.77
			4 854	4.77
09/04/2025	15:11:45.954	4 854		4.77
			4 854	4.77
			4 854	4.77
09/04/2025	15:11:45.814	550		4.77
			550	4.77
			550	4.77
09/04/2025	15:11:45.741	1 049		4.7705
			1 049	4.7705
			1 049	4.7705
09/04/2025	15:11:42.057	1 025		4.7705
			1 025	4.7705
			1 025	4.7705
09/04/2025	15:11:26.675	100		4.7645
			100	4.7645
			100	4.7645
09/04/2025	15:11:12.583	2 500		4.7645
			2 500	4.7645
			2 500	4.7645
09/04/2025	15:10:46.574	728		4.7645
			728	4.7645
			728	4.7645
09/04/2025	15:10:24.488	800		4.76
			800	4.76
			350	4.76
			450	4.76
09/04/2025	15:10:20.302	50		4.75
			50	4.75
			50	4.75
09/04/2025	15:10:18.488	6 000		4.7485
			6 000	4.7485
			6 000	4.7485
09/04/2025	15:10:15.650	350		4.748
			350	4.748
			350	4.748
09/04/2025	15:10:14.051	9 000		4.746
			9 000	4.746
			8 291	4.746
			45	4.746
			164	4.746
			500	4.746
09/04/2025	15:09:38.980	4 854		4.7455
			4 854	4.7455
			4 854	4.7455
09/04/2025	15:09:30.823	200		4.7455
			200	4.7455
			200	4.7455
09/04/2025	15:09:24.150	65		4.7455
			65	4.7455
			65	4.7455
09/04/2025	15:08:56.371	9 000		4.727
			9 000	4.727
			9 000	4.727
09/04/2025	15:08:44.661	4 854		4.7265
			4 854	4.7265
			4 854	4.7265
09/04/2025	15:08:27.527	600		4.7265
			600	4.7265
			600	4.7265
09/04/2025	15:08:13.400	1 057		4.7265
			1 057	4.7265
			1 057	4.7265
09/04/2025	15:07:21.274	4 854		4.7265
			4 854	4.7265
			4 854	4.7265
09/04/2025	15:06:58.810	45		4.7265
			45	4.7265
			45	4.7265
09/04/2025	15:06:51.833	200		4.7265
			200	4.7265
			200	4.7265
09/04/2025	15:06:34.613	675		4.7265
			675	4.7265
			675	4.7265
09/04/2025	15:06:32.996	270		4.7265
			270	4.7265
			270	4.7265
09/04/2025	15:06:22.653	400		4.7265
			400	4.7265
			400	4.7265
09/04/2025	15:06:13.467	142		4.7265
			142	4.7265
			142	4.7265
09/04/2025	15:06:12.704	5 004		4.7265
			150	4.7265
			4 854	4.7265
			5 004	4.7265
09/04/2025	15:06:02.532	4 854		4.7365
			4 854	4.7365
			4 854	4.7365
09/04/2025	15:05:33.049	100		4.748
			100	4.748
			100	4.748
09/04/2025	15:05:21.971	500		4.698
			500	4.698
			500	4.698
09/04/2025	15:05:21.445	687		4.7095
			687	4.7095
			687	4.7095
09/04/2025	15:05:16.775	2 000		4.7095
			2 000	4.7095
			2 000	4.7095
09/04/2025	15:05:07.867	300		4.698
			300	4.698
			300	4.698
09/04/2025	15:05:06.361	100		4.7095
			100	4.7095
			100	4.7095
09/04/2025	15:04:28.026	1 000		4.7245
			1 000	4.7245
			1 000	4.7245
09/04/2025	15:04:25.901	215		4.7245
			215	4.7245
			215	4.7245
09/04/2025	15:04:17.650	30		4.7065
			30	4.7065
			30	4.7065
09/04/2025	15:04:00.266	10 000		4.71
			10 000	4.71
			2 365	4.71
			7 635	4.71
09/04/2025	15:03:51.887	9 000		4.706
			9 000	4.706
			9 000	4.706
09/04/2025	15:03:46.014	4 854		4.7055
			4 854	4.7055
			4 854	4.7055
09/04/2025	15:03:25.050	3 579		4.698
			3 579	4.698
			3 579	4.698
09/04/2025	15:03:20.511	4 854		4.7055
			4 854	4.7055
			4 854	4.7055
09/04/2025	15:03:15.581	2 500		4.698
			2 500	4.698
			2 500	4.698
09/04/2025	15:03:15.466	2 500		4.6975
			2 500	4.6975
			2 500	4.6975
09/04/2025	15:03:14.252	54		4.6975
			54	4.6975
			54	4.6975
09/04/2025	15:03:13.947	40		4.6975
			40	4.6975
			40	4.6975
09/04/2025	15:02:41.960	1 500		4.6975
			1 500	4.6975
			1 500	4.6975
09/04/2025	15:02:04.421	1 072		4.665
			1 072	4.665
			1 072	4.665
09/04/2025	15:02:02.228	2 500		4.69
			2 500	4.69
			2 500	4.69
09/04/2025	15:01:55.529	2 500		4.6895
			2 500	4.6895
			2 500	4.6895
09/04/2025	15:01:50.667	2 500		4.6895
			2 500	4.6895
			2 500	4.6895
09/04/2025	15:01:44.701	1 072		4.665
			1 072	4.665
			1 072	4.665
09/04/2025	15:01:27.042	4 895		4.68
			4 895	4.68
			4 895	4.68
09/04/2025	15:00:50.324	3 146		4.70
			3 146	4.70
			3 146	4.70
09/04/2025	15:00:50.207	4 854		4.70
			4 854	4.70
			4 854	4.70
09/04/2025	15:00:16.501	500		4.67
			500	4.67
			500	4.67
09/04/2025	15:00:06.883	115		4.655
			115	4.655
			115	4.655
09/04/2025	15:00:06.189	4 895		4.655
			4 895	4.655
			4 895	4.655
09/04/2025	15:00:05.737	4 895		4.655
			4 895	4.655
			4 895	4.655
09/04/2025	15:00:04.959	4 895		4.655
			4 895	4.655
			4 895	4.655
09/04/2025	14:59:39.267	4 854		4.6495
			4 854	4.6495
			4 854	4.6495
09/04/2025	14:59:39.138	68		4.6495
			68	4.6495
			68	4.6495
09/04/2025	14:59:34.864	250		4.6495
			250	4.6495
			250	4.6495
09/04/2025	14:58:56.011	400		4.6495
			400	4.6495
			400	4.6495
09/04/2025	14:58:16.872	431		4.6495
			431	4.6495
			431	4.6495
09/04/2025	14:58:06.012	4		4.6495
			4	4.6495
			4	4.6495
09/04/2025	14:57:07.363	2 000		4.6495
			2 000	4.6495
			2 000	4.6495
09/04/2025	14:57:01.001	10		4.6495
			10	4.6495
			10	4.6495
09/04/2025	14:56:51.055	500		4.645
			500	4.645
			220	4.645
			280	4.645
09/04/2025	14:56:39.597	120		4.64
			120	4.64
			120	4.64
09/04/2025	14:56:03.867	500		4.64
			500	4.64
			500	4.64
09/04/2025	14:53:50.216	160		4.64
			160	4.64
			160	4.64
09/04/2025	14:53:49.476	25		4.6005
			25	4.6005
			25	4.6005
09/04/2025	14:53:31.870	431		4.64
			431	4.64
			431	4.64
09/04/2025	14:52:30.282	700		4.6195
			700	4.6195
			700	4.6195
09/04/2025	14:51:59.779	125		4.6195
			125	4.6195
			125	4.6195
09/04/2025	14:51:57.026	250		4.6195
			250	4.6195
			250	4.6195
09/04/2025	14:51:30.860	400		4.64
			400	4.64
			400	4.64
09/04/2025	14:51:22.313	100		4.64
			100	4.64
			100	4.64
09/04/2025	14:50:34.709	400		4.64
			400	4.64
			400	4.64
09/04/2025	14:50:23.765	350		4.6195
			350	4.6195
			350	4.6195
09/04/2025	14:48:18.035	200		4.64
			200	4.64
			200	4.64
09/04/2025	14:47:24.651	350		4.59
			350	4.59
			350	4.59
09/04/2025	14:47:22.373	300		4.5855
			300	4.5855
			300	4.5855
09/04/2025	14:47:18.911	1 911		4.585
			871	4.585
			1 040	4.585
			1 003	4.585
			908	4.585
09/04/2025	14:47:06.370	1 092		4.5825
			1 092	4.5825
			1 092	4.5825
09/04/2025	14:45:22.922	200		4.5895
			200	4.5895
			200	4.5895
09/04/2025	14:44:47.901	355		4.5895
			355	4.5895
			355	4.5895
09/04/2025	14:43:48.341	500		4.5895
			500	4.5895
			500	4.5895
09/04/2025	14:43:27.889	400		4.5795
			400	4.5795
			400	4.5795
09/04/2025	14:41:37.866	200		4.563
			200	4.563
			200	4.563
09/04/2025	14:40:58.505	658		4.563
			658	4.563
			95	4.563
			563	4.563
09/04/2025	14:40:58.405	1 092		4.5805
			1 092	4.5805
			1 092	4.5805
09/04/2025	14:40:47.992	200		4.5985
			200	4.5985
			200	4.5985
09/04/2025	14:40:29.954	100		4.5985
			100	4.5985
			100	4.5985
09/04/2025	14:39:24.112	850		4.59
			850	4.59
			850	4.59
09/04/2025	14:37:34.937	100		4.62
			100	4.62
			100	4.62
09/04/2025	14:37:31.091	120		4.62
			120	4.62
			120	4.62
09/04/2025	14:36:16.377	260		4.564
			260	4.564
			260	4.564
09/04/2025	14:35:32.924	60		4.564
			60	4.564
			60	4.564
09/04/2025	14:34:38.356	200		4.5655
			200	4.5655
			200	4.5655
09/04/2025	14:34:33.955	105		4.62
			105	4.62
			105	4.62
09/04/2025	14:34:03.902	100		4.62
			100	4.62
			100	4.62
09/04/2025	14:33:55.404	200		4.62
			200	4.62
			200	4.62
09/04/2025	14:33:54.606	40		4.62
			40	4.62
			40	4.62
09/04/2025	14:32:05.144	200		4.62
			200	4.62
			200	4.62
09/04/2025	14:31:20.189	432		4.62
			432	4.62
			432	4.62
09/04/2025	14:31:05.115	1 000		4.5625
			1 000	4.5625
			1 000	4.5625
09/04/2025	14:30:23.669	4 725		4.60
			4 725	4.60
			4 725	4.60
09/04/2025	14:29:47.797	250		4.5625
			250	4.5625
			250	4.5625
09/04/2025	14:29:34.801	200		4.60
			200	4.60
			200	4.60
09/04/2025	14:29:02.691	3 968		4.60
			3 968	4.60
			3 968	4.60
09/04/2025	14:28:48.337	680		4.5625
			680	4.5625
			680	4.5625
09/04/2025	14:28:04.007	11 894		4.57
			2	4.57
			1 000	4.57
			200	4.57
			5 000	4.57
			5 042	4.57
			11 894	4.57
			100	4.57
			250	4.57
			300	4.57
09/04/2025	14:27:21.930	1 085		4.6105
			1 085	4.6105
			1 085	4.6105
09/04/2025	14:27:21.864	1 085		4.6105
			1 085	4.6105
			1 085	4.6105
09/04/2025	14:27:00.698	108		4.6295
			108	4.6295
			108	4.6295
09/04/2025	14:26:48.057	500		4.6295
			500	4.6295
			500	4.6295
09/04/2025	14:26:42.371	15		4.6295
			15	4.6295
			15	4.6295
09/04/2025	14:26:11.688	480		4.6105
			480	4.6105
			480	4.6105
09/04/2025	14:25:49.570	300		4.6295
			300	4.6295
			300	4.6295
09/04/2025	14:25:27.543	450		4.6295
			450	4.6295
			450	4.6295
09/04/2025	14:24:15.268	100		4.6295
			100	4.6295
			100	4.6295
09/04/2025	14:24:13.277	107		4.6295
			107	4.6295
			107	4.6295
09/04/2025	14:23:57.147	30		4.6295
			30	4.6295
			30	4.6295
09/04/2025	14:23:46.507	3		4.6105
			3	4.6105
			3	4.6105
09/04/2025	14:22:48.696	20		4.644
			20	4.644
			20	4.644
09/04/2025	14:22:11.354	236		4.6105
			236	4.6105
			236	4.6105
09/04/2025	14:22:09.152	350		4.6445
			350	4.6445
			350	4.6445
09/04/2025	14:22:04.614	300		4.6445
			300	4.6445
			300	4.6445
09/04/2025	14:21:58.781	775		4.62
			417	4.62
			358	4.62
			775	4.62
09/04/2025	14:21:46.737	1 083		4.6205
			1 083	4.6205
			1 083	4.6205
09/04/2025	14:20:53.927	404		4.6205
			404	4.6205
			404	4.6205
09/04/2025	14:19:31.548	9		4.6465
			9	4.6465
			9	4.6465
09/04/2025	14:19:19.733	217		4.6205
			217	4.6205
			217	4.6205
09/04/2025	14:18:55.395	1 083		4.6205
			1 083	4.6205
			1 083	4.6205
09/04/2025	14:18:40.349	700		4.6465
			700	4.6465
			700	4.6465
09/04/2025	14:18:27.082	50		4.6465
			50	4.6465
			50	4.6465
09/04/2025	14:18:22.046	120		4.6465
			120	4.6465
			120	4.6465
09/04/2025	14:18:17.415	550		4.645
			550	4.645
			550	4.645
09/04/2025	14:18:14.365	350		4.64
			350	4.64
			350	4.64
09/04/2025	14:18:09.730	1 078		4.6395
			1 078	4.6395
			1 078	4.6395
09/04/2025	14:18:08.916	600		4.6445
			600	4.6445
			600	4.6445
09/04/2025	14:17:36.054	1 077		4.6445
			1 077	4.6445
			1 077	4.6445
09/04/2025	14:17:10.209	780		4.6205
			780	4.6205
			780	4.6205
09/04/2025	14:16:55.658	996		4.646
			750	4.646
			146	4.646
			996	4.646
			100	4.646
09/04/2025	14:16:54.879	4 854		4.646
			4 854	4.646
			4 854	4.646
09/04/2025	14:15:29.421	1 083		4.6205
			1 083	4.6205
			1 083	4.6205
09/04/2025	14:13:30.406	1 528		4.60
			1 528	4.60
			1 528	4.60
09/04/2025	14:13:29.910	1 700		4.60
			1 700	4.60
			1 700	4.60
09/04/2025	14:13:24.055	70		4.647
			70	4.647
			70	4.647
09/04/2025	14:13:21.588	290		4.60
			290	4.60
			290	4.60
09/04/2025	14:12:44.398	3 417		4.621
			3 417	4.621
			3 417	4.621
09/04/2025	14:12:35.793	350		4.62
			350	4.62
			350	4.62
09/04/2025	14:12:35.369	10		4.6195
			10	4.6195
			10	4.6195
09/04/2025	14:12:21.472	1 083		4.6195
			1 083	4.6195
			1 083	4.6195
09/04/2025	14:11:44.888	200		4.6195
			200	4.6195
			200	4.6195
09/04/2025	14:11:11.709	1 083		4.6195
			1 083	4.6195
			1 083	4.6195
09/04/2025	14:10:06.034	500		4.6195
			500	4.6195
			500	4.6195
09/04/2025	14:09:21.074	20		4.6195
			20	4.6195
			20	4.6195
09/04/2025	14:09:18.625	5		4.6195
			5	4.6195
			5	4.6195
09/04/2025	14:09:13.920	700		4.60
			700	4.60
			700	4.60
09/04/2025	14:09:06.641	500		4.6005
			500	4.6005
			500	4.6005
09/04/2025	14:07:03.355	150		4.6005
			150	4.6005
			150	4.6005
09/04/2025	14:06:28.927	100		4.6195
			100	4.6195
			100	4.6195
09/04/2025	14:05:21.063	280		4.6195
			280	4.6195
			280	4.6195
09/04/2025	14:04:57.925	81		4.5905
			81	4.5905
			81	4.5905
09/04/2025	14:03:50.596	400		4.6195
			400	4.6195
			100	4.6195
			300	4.6195
09/04/2025	14:03:24.337	100		4.6195
			100	4.6195
			100	4.6195
09/04/2025	14:03:01.691	11		4.6195
			11	4.6195
			11	4.6195
09/04/2025	14:02:31.476	20		4.5905
			20	4.5905
			20	4.5905
09/04/2025	14:00:52.060	1 000		4.61
			1 000	4.61
			1 000	4.61
09/04/2025	14:00:51.247	1 000		4.5955
			1 000	4.5955
			1 000	4.5955
09/04/2025	14:00:43.452	1 089		4.5945
			1 089	4.5945
			1 089	4.5945
09/04/2025	14:00:40.485	442		4.595
			100	4.595
			442	4.595
			342	4.595
09/04/2025	14:00:34.981	1 089		4.5945
			1 089	4.5945
			1 089	4.5945
09/04/2025	14:00:23.721	400		4.5905
			400	4.5905
			400	4.5905
09/04/2025	13:59:56.515	2 000		4.5805
			2 000	4.5805
			2 000	4.5805
09/04/2025	13:59:16.352	150		4.6195
			150	4.6195
			150	4.6195
09/04/2025	13:58:57.503	1 500		4.6005
			1 500	4.6005
			1 500	4.6005
09/04/2025	13:58:24.498	4 895		4.5705
			4 895	4.5705
			4 895	4.5705
09/04/2025	13:57:00.464	9 324		4.58
			5 027	4.58
			9 324	4.58
			4 297	4.58
09/04/2025	13:56:54.601	5 027		4.58
			27	4.58
			5 000	4.58
			5 027	4.58
09/04/2025	13:56:51.045	4 895		4.5805
			4 895	4.5805
			4 895	4.5805
09/04/2025	13:56:39.139	800		4.6195
			800	4.6195
			800	4.6195
09/04/2025	13:56:36.728	1 984		4.59
			1 984	4.59
			800	4.59
			500	4.59
			684	4.59
09/04/2025	13:56:35.679	4 915		4.59
			4 915	4.59
			20	4.59
			4 895	4.59
09/04/2025	13:56:30.677	14 712		4.59
			49	4.59
			400	4.59
			74	4.59
			4 670	4.59
			100	4.59
			30	4.59
			800	4.59
			7	4.59
			14 712	4.59
			8 362	4.59
			200	4.59
			20	4.59
09/04/2025	13:56:21.983	2 532		4.6005
			2 532	4.6005
			2 532	4.6005
09/04/2025	13:56:16.807	4 000		4.6005
			4 000	4.6005
			4 000	4.6005
09/04/2025	13:55:58.056	10 350		4.61
			350	4.61
			10 350	4.61
			10 000	4.61
09/04/2025	13:55:48.781	4 895		4.6105
			4 895	4.6105
			4 895	4.6105
09/04/2025	13:55:22.951	4 895		4.6105
			4 895	4.6105
			4 895	4.6105
09/04/2025	13:55:18.587	100		4.62
			100	4.62
			100	4.62
09/04/2025	13:55:15.393	11		4.6195
			11	4.6195
			11	4.6195
09/04/2025	13:54:55.588	4 000		4.6105
			4 000	4.6105
			4 000	4.6105
09/04/2025	13:54:53.673	4 000		4.6105
			4 000	4.6105
			4 000	4.6105
09/04/2025	13:54:51.917	1 083		4.6195
			1 083	4.6195
			1 083	4.6195
09/04/2025	13:54:46.640	4 000		4.611
			4 000	4.611
			4 000	4.611
09/04/2025	13:54:33.594	1 900		4.611
			900	4.611
			1 900	4.611
			1 000	4.611
09/04/2025	13:53:59.331	4 000		4.611
			4 000	4.611
			4 000	4.611
09/04/2025	13:53:44.570	500		4.62
			500	4.62
			500	4.62
09/04/2025	13:53:44.487	1 083		4.6205
			1 083	4.6205
			1 083	4.6205
09/04/2025	13:53:39.660	1 083		4.6205
			1 083	4.6205
			1 083	4.6205
09/04/2025	13:52:12.587	100		4.6465
			100	4.6465
			100	4.6465
09/04/2025	13:51:50.140	600		4.6115
			600	4.6115
			600	4.6115
09/04/2025	13:51:41.190	7 105		4.6115
			7 105	4.6115
			7 105	4.6115
09/04/2025	13:51:12.596	4 895		4.6115
			4 895	4.6115
			4 895	4.6115
09/04/2025	13:48:32.476	250		4.6465
			250	4.6465
			250	4.6465
09/04/2025	13:47:52.308	4		4.6465
			4	4.6465
			4	4.6465
09/04/2025	13:47:45.096	500		4.6205
			500	4.6205
			500	4.6205
09/04/2025	13:47:45.024	2 500		4.6205
			2 500	4.6205
			2 500	4.6205
09/04/2025	13:47:37.604	5 000		4.634
			5 000	4.634
			5 000	4.634
09/04/2025	13:47:34.930	5 000		4.6345
			5 000	4.6345
			5 000	4.6345
09/04/2025	13:47:32.895	5 000		4.6345
			5 000	4.6345
			5 000	4.6345
09/04/2025	13:47:27.948	4 895		4.635
			4 895	4.635
			4 895	4.635
09/04/2025	13:47:26.870	1 700		4.635
			1 700	4.635
			1 700	4.635
09/04/2025	13:47:08.940	250		4.635
			250	4.635
			250	4.635
09/04/2025	13:46:05.681	4 895		4.635
			4 895	4.635
			4 895	4.635
09/04/2025	13:45:36.192	2 300		4.635
			2 300	4.635
			2 300	4.635
09/04/2025	13:45:31.690	300		4.647
			300	4.647
			300	4.647
09/04/2025	13:45:31.541	1 076		4.6475
			1 076	4.6475
			1 076	4.6475
09/04/2025	13:44:05.977	50		4.6495
			50	4.6495
			50	4.6495
09/04/2025	13:44:05.688	383		4.6475
			383	4.6475
			383	4.6475
09/04/2025	13:43:42.850	110		4.6475
			110	4.6475
			110	4.6475
09/04/2025	13:43:26.563	4 854		4.6495
			4 854	4.6495
			4 854	4.6495
09/04/2025	13:43:17.609	420		4.6495
			420	4.6495
			420	4.6495
09/04/2025	13:42:42.332	4 895		4.635
			4 895	4.635
			4 895	4.635
09/04/2025	13:42:20.007	187		4.635
			187	4.635
			187	4.635
09/04/2025	13:42:15.484	429		4.6695
			429	4.6695
			429	4.6695
09/04/2025	13:42:12.543	500		4.6345
			500	4.6345
			500	4.6345
09/04/2025	13:42:12.463	400		4.6345
			400	4.6345
			400	4.6345
09/04/2025	13:42:07.403	1 000		4.64
			1 000	4.64
			1 000	4.64
09/04/2025	13:42:05.283	3 100		4.65
			2 900	4.65
			1 000	4.65
			200	4.65
			1 000	4.65
			1 000	4.65
			100	4.65
09/04/2025	13:41:59.696	5 018		4.6535
			5 018	4.6535
			5 018	4.6535
09/04/2025	13:41:57.774	5 018		4.6535
			8	4.6535
			5 018	4.6535
			10	4.6535
			5 000	4.6535
09/04/2025	13:41:09.130	4 895		4.654
			4 895	4.654
			4 895	4.654
09/04/2025	13:40:52.179	750		4.654
			750	4.654
			750	4.654
09/04/2025	13:40:20.520	50		4.67
			50	4.67
			50	4.67
09/04/2025	13:39:48.920	4 895		4.654
			4 895	4.654
			4 895	4.654
09/04/2025	13:39:46.449	1 000		4.654
			1 000	4.654
			1 000	4.654
09/04/2025	13:39:26.171	5 000		4.67
			1 000	4.67
			5 000	4.67
			4 000	4.67
09/04/2025	13:39:19.476	400		4.666
			400	4.666
			400	4.666
09/04/2025	13:39:14.384	1 072		4.6655
			1 072	4.6655
			1 072	4.6655
09/04/2025	13:39:12.997	1 072		4.6655
			1 072	4.6655
			1 072	4.6655
09/04/2025	13:38:57.493	8 500		4.6585
			2 000	4.6585
			2 500	4.6585
			65	4.6585
			3 935	4.6585
			8 500	4.6585
09/04/2025	13:38:19.320	1 000		4.6605
			1 000	4.6605
			1 000	4.6605
09/04/2025	13:37:27.250	1 000		4.6605
			1 000	4.6605
			1 000	4.6605
09/04/2025	13:37:21.768	587		4.6605
			587	4.6605
			587	4.6605
09/04/2025	13:36:35.075	1 071		4.6695
			1 071	4.6695
			1 071	4.6695
09/04/2025	13:36:27.757	1 000		4.659
			1 000	4.659
			1 000	4.659
09/04/2025	13:36:01.977	100		4.6695
			100	4.6695
			100	4.6695
09/04/2025	13:35:42.583	400		4.6695
			400	4.6695
			400	4.6695
09/04/2025	13:35:28.310	670		4.659
			670	4.659
			670	4.659
09/04/2025	13:35:03.977	38		4.659
			38	4.659
			38	4.659
09/04/2025	13:34:55.128	10		4.6695
			10	4.6695
			10	4.6695
09/04/2025	13:33:59.149	250		4.6695
			250	4.6695
			250	4.6695
09/04/2025	13:33:43.591	100		4.6695
			100	4.6695
			100	4.6695
09/04/2025	13:33:42.078	849		4.6695
			849	4.6695
			849	4.6695
09/04/2025	13:33:06.863	1 500		4.6585
			1 500	4.6585
			1 500	4.6585
09/04/2025	13:32:38.814	300		4.6695
			300	4.6695
			300	4.6695
09/04/2025	13:32:32.193	200		4.6585
			200	4.6585
			200	4.6585
09/04/2025	13:31:24.554	500		4.655
			500	4.655
			500	4.655
09/04/2025	13:31:21.106	130		4.6845
			130	4.6845
			130	4.6845
09/04/2025	13:30:51.925	4 000		4.6545
			4 000	4.6545
			4 000	4.6545
09/04/2025	13:29:49.587	312		4.6535
			312	4.6535
			312	4.6535
09/04/2025	13:29:39.610	90		4.6945
			90	4.6945
			90	4.6945
09/04/2025	13:29:31.433	4 330		4.6695
			4 330	4.6695
			4 330	4.6695
09/04/2025	13:29:07.386	800		4.6695
			800	4.6695
			800	4.6695
09/04/2025	13:29:01.321	4 854		4.6745
			4 854	4.6745
			4 854	4.6745
09/04/2025	13:28:56.830	4 854		4.669
			4 854	4.669
			4 854	4.669
09/04/2025	13:28:51.336	4 854		4.6695
			4 854	4.6695
			4 854	4.6695

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: 89.12 / Ask: 89.18
Volume: 578 643
+1.47%

Top 5 Turnover

Realtime Quotes
Last Update:
09/04/2025 @ 15:22:52

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice