Tradegate Exchange

Xiaomi Corp. Cl.B

2952

2319

4.597

Date	Time	Volume	Order Volume	Price
03/01/2025	21:59:54.455	10		4.597
			10	4.597
			10	4.597
03/01/2025	21:58:37.110	2 000		4.57
			400	4.57
			550	4.57
			2 000	4.57
			1 050	4.57
03/01/2025	21:58:27.055	1 448		4.597
			1 268	4.597
			1 448	4.597
			180	4.597
03/01/2025	21:57:29.161	7 000		4.585
			7 000	4.585
			7 000	4.585
03/01/2025	21:55:25.499	1 000		4.5935
			1 000	4.5935
			1 000	4.5935
03/01/2025	21:54:53.298	2 000		4.5965
			2 000	4.5965
			2 000	4.5965
03/01/2025	21:54:32.836	200		4.5805
			200	4.5805
			200	4.5805
03/01/2025	21:54:28.936	50		4.5965
			50	4.5965
			50	4.5965
03/01/2025	21:53:59.643	25		4.5965
			25	4.5965
			25	4.5965
03/01/2025	21:52:43.293	100		4.5805
			100	4.5805
			100	4.5805
03/01/2025	21:51:51.645	200		4.5965
			200	4.5965
			200	4.5965
03/01/2025	21:51:38.099	3 500		4.59
			3 500	4.59
			3 500	4.59
03/01/2025	21:51:16.805	10 000		4.59
			10 000	4.59
			10 000	4.59
03/01/2025	21:50:46.873	2 700		4.59
			2 605	4.59
			95	4.59
			2 700	4.59
03/01/2025	21:50:43.833	4 500		4.5965
			4 500	4.5965
			4 500	4.5965
03/01/2025	21:50:17.028	2 531		4.5965
			2 531	4.5965
			531	4.5965
			2 000	4.5965
03/01/2025	21:50:10.753	12 000		4.596
			12 000	4.596
			10 000	4.596
			2 000	4.596
03/01/2025	21:49:42.685	500		4.596
			500	4.596
			500	4.596
03/01/2025	21:48:53.319	10 000		4.5905
			10 000	4.5905
			10 000	4.5905
03/01/2025	21:48:31.727	10 000		4.5905
			10 000	4.5905
			10 000	4.5905
03/01/2025	21:46:13.074	250		4.5965
			250	4.5965
			250	4.5965
03/01/2025	21:44:36.647	1 000		4.5965
			1 000	4.5965
			1 000	4.5965
03/01/2025	21:44:36.145	1		4.5965
			1	4.5965
			1	4.5965
03/01/2025	21:44:22.503	10		4.5965
			10	4.5965
			10	4.5965
03/01/2025	21:44:19.089	300		4.5965
			300	4.5965
			300	4.5965
03/01/2025	21:44:07.277	20		4.5965
			20	4.5965
			20	4.5965
03/01/2025	21:44:04.083	1 100		4.5965
			1 100	4.5965
			1 100	4.5965
03/01/2025	21:43:52.682	330		4.5965
			330	4.5965
			330	4.5965
03/01/2025	21:42:59.902	2		4.5965
			2	4.5965
			2	4.5965
03/01/2025	21:42:31.875	10 000		4.5905
			10 000	4.5905
			10 000	4.5905
03/01/2025	21:40:30.180	2 000		4.5965
			2 000	4.5965
			2 000	4.5965
03/01/2025	21:40:11.089	700		4.595
			700	4.595
			700	4.595
03/01/2025	21:39:59.688	1 089		4.5955
			1 089	4.5955
			1 089	4.5955
03/01/2025	21:39:43.161	1 089		4.5955
			1 089	4.5955
			1 089	4.5955
03/01/2025	21:39:28.614	120		4.599
			120	4.599
			120	4.599
03/01/2025	21:39:15.447	2		4.599
			2	4.599
			2	4.599
03/01/2025	21:38:36.117	40		4.599
			40	4.599
			40	4.599
03/01/2025	21:36:56.657	10 000		4.596
			10 000	4.596
			10 000	4.596
03/01/2025	21:36:52.485	5 000		4.599
			5 000	4.599
			5 000	4.599
03/01/2025	21:34:54.726	15		4.599
			15	4.599
			15	4.599
03/01/2025	21:34:52.219	50		4.599
			50	4.599
			50	4.599
03/01/2025	21:34:24.108	200		4.599
			200	4.599
			200	4.599
03/01/2025	21:33:57.558	10 000		4.593
			10 000	4.593
			10 000	4.593
03/01/2025	21:31:24.789	9		4.599
			9	4.599
			9	4.599
03/01/2025	21:30:51.914	18		4.599
			18	4.599
			18	4.599
03/01/2025	21:30:13.483	250		4.599
			250	4.599
			250	4.599
03/01/2025	21:29:02.831	100		4.593
			100	4.593
			100	4.593
03/01/2025	21:28:26.038	500		4.593
			500	4.593
			500	4.593
03/01/2025	21:28:07.232	10 000		4.595
			10 000	4.595
			10 000	4.595
03/01/2025	21:27:08.476	3 826		4.5995
			3 826	4.5995
			3 826	4.5995
03/01/2025	21:27:03.839	15 000		4.5995
			15 000	4.5995
			15 000	4.5995
03/01/2025	21:26:57.128	6 587		4.599
			6 587	4.599
			6 587	4.599
03/01/2025	21:26:47.865	4 000		4.599
			4 000	4.599
			4 000	4.599
03/01/2025	21:26:38.904	6 587		4.599
			6 587	4.599
			6 587	4.599
03/01/2025	21:26:25.786	4		4.599
			4	4.599
			4	4.599
03/01/2025	21:25:05.598	450		4.599
			450	4.599
			450	4.599
03/01/2025	21:24:58.944	50		4.599
			50	4.599
			50	4.599
03/01/2025	21:24:26.112	22		4.599
			22	4.599
			22	4.599
03/01/2025	21:23:56.764	1 000		4.599
			1 000	4.599
			1 000	4.599
03/01/2025	21:23:50.028	200		4.599
			200	4.599
			200	4.599
03/01/2025	21:23:39.818	434		4.599
			434	4.599
			434	4.599
03/01/2025	21:23:31.575	120		4.599
			120	4.599
			120	4.599
03/01/2025	21:22:56.221	215		4.599
			215	4.599
			215	4.599
03/01/2025	21:22:44.140	1		4.599
			1	4.599
			1	4.599
03/01/2025	21:21:58.397	50		4.5995
			50	4.5995
			50	4.5995
03/01/2025	21:21:15.487	75		4.5995
			75	4.5995
			75	4.5995
03/01/2025	21:20:48.816	10 000		4.594
			10 000	4.594
			10 000	4.594
03/01/2025	21:20:34.327	10		4.5995
			10	4.5995
			10	4.5995
03/01/2025	21:20:11.447	19		4.5995
			19	4.5995
			19	4.5995
03/01/2025	21:20:03.367	4 000		4.5995
			4 000	4.5995
			4 000	4.5995
03/01/2025	21:19:00.086	750		4.5995
			750	4.5995
			750	4.5995
03/01/2025	21:18:33.402	1 000		4.59
			1 000	4.59
			1 000	4.59
03/01/2025	21:18:26.463	7		4.5995
			7	4.5995
			7	4.5995
03/01/2025	21:18:00.632	600		4.59
			600	4.59
			594	4.59
			6	4.59
03/01/2025	21:17:20.505	220		4.5995
			220	4.5995
			220	4.5995
03/01/2025	21:16:49.952	65		4.5995
			65	4.5995
			65	4.5995
03/01/2025	21:14:51.801	150		4.5995
			150	4.5995
			150	4.5995
03/01/2025	21:14:21.128	100		4.5995
			100	4.5995
			100	4.5995
03/01/2025	21:13:53.202	217		4.599
			217	4.599
			217	4.599
03/01/2025	21:13:29.466	500		4.599
			500	4.599
			500	4.599
03/01/2025	21:13:19.270	20 000		4.598
			6	4.598
			20 000	4.598
			19 994	4.598
03/01/2025	21:13:15.405	10 000		4.5985
			10 000	4.5985
			10 000	4.5985
03/01/2025	21:12:45.346	10		4.599
			10	4.599
			10	4.599
03/01/2025	21:12:38.456	900		4.599
			900	4.599
			900	4.599
03/01/2025	21:12:25.400	10 000		4.595
			10 000	4.595
			10 000	4.595
03/01/2025	21:12:19.300	10 000		4.5955
			10 000	4.5955
			10 000	4.5955
03/01/2025	21:11:29.625	10 000		4.5985
			10 000	4.5985
			10 000	4.5985
03/01/2025	21:11:22.356	10 000		4.598
			10 000	4.598
			10 000	4.598
03/01/2025	21:09:39.962	800		4.599
			800	4.599
			800	4.599
03/01/2025	21:09:30.345	10 000		4.5955
			10 000	4.5955
			10 000	4.5955
03/01/2025	21:08:59.433	100		4.599
			100	4.599
			100	4.599
03/01/2025	21:08:28.200	111		4.599
			111	4.599
			111	4.599
03/01/2025	21:08:21.149	5 000		4.595
			5 000	4.595
			5 000	4.595
03/01/2025	21:08:16.642	5 000		4.5955
			5 000	4.5955
			5 000	4.5955
03/01/2025	21:08:06.850	15 000		4.595
			15 000	4.595
			15 000	4.595
03/01/2025	21:07:12.411	220		4.5945
			220	4.5945
			220	4.5945
03/01/2025	21:07:05.102	1 300		4.593
			1 300	4.593
			1 300	4.593
03/01/2025	21:07:03.306	9 000		4.5935
			9 000	4.5935
			9 000	4.5935
03/01/2025	21:06:59.287	60		4.5945
			60	4.5945
			60	4.5945
03/01/2025	21:06:38.528	6		4.5935
			6	4.5935
			6	4.5935
03/01/2025	21:05:55.172	200		4.5905
			200	4.5905
			200	4.5905
03/01/2025	21:05:27.902	700		4.5905
			700	4.5905
			700	4.5905
03/01/2025	21:04:56.631	3		4.5935
			3	4.5935
			3	4.5935
03/01/2025	21:03:52.237	10 000		4.5925
			10 000	4.5925
			10 000	4.5925
03/01/2025	21:03:08.794	10 000		4.59
			10 000	4.59
			10 000	4.59
03/01/2025	21:02:53.908	36 769		4.5935
			36 769	4.5935
			36 769	4.5935
03/01/2025	21:02:44.782	13 231		4.5935
			6 644	4.5935
			13 231	4.5935
			6 587	4.5935
03/01/2025	21:02:40.233	20 000		4.591
			20 000	4.591
			20 000	4.591
03/01/2025	21:02:35.918	6 644		4.5915
			6 644	4.5915
			6 644	4.5915
03/01/2025	21:02:01.991	6 646		4.584
			6 646	4.584
			6 646	4.584
03/01/2025	21:01:45.986	6 645		4.5845
			6 645	4.5845
			6 645	4.5845
03/01/2025	21:01:45.506	100		4.5935
			100	4.5935
			100	4.5935
03/01/2025	21:01:40.342	6 645		4.5845
			6 645	4.5845
			6 645	4.5845
03/01/2025	21:01:31.207	50		4.5935
			50	4.5935
			50	4.5935
03/01/2025	21:01:25.811	200		4.5935
			200	4.5935
			200	4.5935
03/01/2025	21:00:53.813	13 421		4.5935
			13 421	4.5935
			13 421	4.5935
03/01/2025	21:00:47.660	6 579		4.5935
			6 579	4.5935
			6 579	4.5935
03/01/2025	21:00:26.866	103		4.5935
			103	4.5935
			103	4.5935
03/01/2025	20:58:41.308	220		4.5935
			220	4.5935
			220	4.5935
03/01/2025	20:57:13.490	660		4.593
			660	4.593
			660	4.593
03/01/2025	20:57:03.165	6 642		4.592
			6 642	4.592
			6 642	4.592
03/01/2025	20:56:35.744	200		4.5945
			200	4.5945
			200	4.5945
03/01/2025	20:56:12.398	205		4.5765
			205	4.5765
			205	4.5765
03/01/2025	20:56:03.835	500		4.5945
			500	4.5945
			500	4.5945
03/01/2025	20:53:54.010	50		4.5945
			50	4.5945
			50	4.5945
03/01/2025	20:53:32.859	500		4.5945
			500	4.5945
			500	4.5945
03/01/2025	20:51:26.672	5		4.5945
			5	4.5945
			5	4.5945
03/01/2025	20:49:22.230	39 000		4.599
			2 000	4.599
			28 000	4.599
			9 000	4.599
			39 000	4.599
03/01/2025	20:48:51.797	2 000		4.587
			2 000	4.587
			2 000	4.587
03/01/2025	20:48:41.119	100		4.587
			100	4.587
			100	4.587
03/01/2025	20:48:37.163	4		4.587
			4	4.587
			4	4.587
03/01/2025	20:48:06.648	500		4.587
			500	4.587
			500	4.587
03/01/2025	20:47:45.788	450		4.587
			450	4.587
			450	4.587
03/01/2025	20:46:56.949	215		4.587
			215	4.587
			215	4.587
03/01/2025	20:45:29.673	1 150		4.5625
			1 150	4.5625
			1 150	4.5625
03/01/2025	20:44:24.412	436		4.587
			436	4.587
			436	4.587
03/01/2025	20:44:22.560	545		4.587
			545	4.587
			545	4.587
03/01/2025	20:43:59.054	4		4.587
			4	4.587
			4	4.587
03/01/2025	20:43:57.692	87		4.587
			87	4.587
			87	4.587
03/01/2025	20:43:28.337	545		4.587
			545	4.587
			545	4.587
03/01/2025	20:42:26.892	18		4.587
			18	4.587
			18	4.587
03/01/2025	20:42:25.528	35		4.5625
			35	4.5625
			35	4.5625
03/01/2025	20:41:57.851	436		4.587
			436	4.587
			436	4.587
03/01/2025	20:40:44.800	9		4.5625
			9	4.5625
			9	4.5625
03/01/2025	20:39:39.327	175		4.5875
			175	4.5875
			175	4.5875
03/01/2025	20:39:32.524	215		4.5875
			215	4.5875
			215	4.5875
03/01/2025	20:37:56.702	23		4.5875
			23	4.5875
			23	4.5875
03/01/2025	20:37:10.355	80		4.5615
			80	4.5615
			80	4.5615
03/01/2025	20:36:31.707	1 225		4.5615
			700	4.5615
			1 225	4.5615
			525	4.5615
03/01/2025	20:36:26.246	1 097		4.5615
			1 097	4.5615
			1 097	4.5615
03/01/2025	20:34:47.266	1 050		4.5615
			1 050	4.5615
			1 050	4.5615
03/01/2025	20:34:11.678	18		4.5875
			18	4.5875
			18	4.5875
03/01/2025	20:34:06.605	29		4.5875
			29	4.5875
			29	4.5875
03/01/2025	20:33:33.597	150		4.5615
			150	4.5615
			150	4.5615
03/01/2025	20:33:26.545	2		4.5875
			2	4.5875
			2	4.5875
03/01/2025	20:32:16.016	200		4.5875
			200	4.5875
			200	4.5875
03/01/2025	20:31:35.986	500		4.5875
			500	4.5875
			500	4.5875
03/01/2025	20:29:47.539	1 000		4.5615
			1 000	4.5615
			1 000	4.5615
03/01/2025	20:28:43.183	65		4.5875
			65	4.5875
			65	4.5875
03/01/2025	20:28:09.329	2 306		4.5875
			2 306	4.5875
			2 306	4.5875
03/01/2025	20:27:01.998	250		4.5785
			250	4.5785
			250	4.5785
03/01/2025	20:25:15.478	2 000		4.5785
			2 000	4.5785
			2 000	4.5785
03/01/2025	20:24:53.487	440		4.5785
			440	4.5785
			440	4.5785
03/01/2025	20:24:46.041	100		4.5785
			100	4.5785
			100	4.5785
03/01/2025	20:24:26.161	11		4.5785
			11	4.5785
			11	4.5785
03/01/2025	20:24:09.008	150		4.5785
			150	4.5785
			150	4.5785
03/01/2025	20:23:50.072	2 174		4.5785
			2 174	4.5785
			2 174	4.5785
03/01/2025	20:23:27.049	300		4.5785
			300	4.5785
			300	4.5785
03/01/2025	20:22:18.790	50		4.5785
			50	4.5785
			50	4.5785
03/01/2025	20:22:15.617	1		4.5785
			1	4.5785
			1	4.5785
03/01/2025	20:20:56.791	250		4.5785
			250	4.5785
			250	4.5785
03/01/2025	20:19:56.292	54		4.5785
			54	4.5785
			54	4.5785
03/01/2025	20:18:12.475	100		4.5785
			100	4.5785
			100	4.5785
03/01/2025	20:17:56.800	38		4.5785
			38	4.5785
			38	4.5785
03/01/2025	20:17:10.232	42		4.5785
			42	4.5785
			42	4.5785
03/01/2025	20:16:25.749	250		4.5785
			250	4.5785
			250	4.5785
03/01/2025	20:16:12.337	500		4.5605
			445	4.5605
			55	4.5605
			500	4.5605
03/01/2025	20:15:26.425	5		4.5785
			5	4.5785
			5	4.5785
03/01/2025	20:15:16.820	300		4.5785
			300	4.5785
			300	4.5785
03/01/2025	20:13:18.430	30		4.5605
			30	4.5605
			30	4.5605
03/01/2025	20:13:08.158	50		4.5785
			50	4.5785
			50	4.5785
03/01/2025	20:12:55.545	25		4.5605
			25	4.5605
			25	4.5605
03/01/2025	20:12:37.305	42		4.5785
			42	4.5785
			42	4.5785
03/01/2025	20:12:33.981	435		4.5785
			435	4.5785
			435	4.5785
03/01/2025	20:11:30.968	2		4.5785
			2	4.5785
			2	4.5785
03/01/2025	20:11:00.137	200		4.5785
			200	4.5785
			200	4.5785
03/01/2025	20:09:29.027	100		4.5605
			100	4.5605
			100	4.5605
03/01/2025	20:09:14.166	129		4.5785
			129	4.5785
			129	4.5785
03/01/2025	20:09:10.160	66		4.5605
			66	4.5605
			66	4.5605
03/01/2025	20:09:03.309	50		4.5785
			50	4.5785
			50	4.5785
03/01/2025	20:08:47.534	400		4.5785
			400	4.5785
			400	4.5785
03/01/2025	20:08:42.066	169		4.5785
			169	4.5785
			169	4.5785
03/01/2025	20:08:34.704	109		4.5785
			109	4.5785
			109	4.5785
03/01/2025	20:07:57.943	2 259		4.5605
			2 259	4.5605
			2 009	4.5605
			250	4.5605
03/01/2025	20:07:38.527	1 197		4.5605
			1 097	4.5605
			100	4.5605
			1 197	4.5605
03/01/2025	20:06:26.005	41		4.5785
			41	4.5785
			41	4.5785
03/01/2025	20:06:24.113	10		4.5785
			10	4.5785
			10	4.5785
03/01/2025	20:06:20.451	1 332		4.5785
			1 332	4.5785
			1 332	4.5785
03/01/2025	20:05:50.711	130		4.5785
			130	4.5785
			130	4.5785
03/01/2025	20:05:37.115	20		4.5785
			20	4.5785
			20	4.5785
03/01/2025	20:05:24.340	903		4.5605
			903	4.5605
			903	4.5605
03/01/2025	20:05:24.301	1 097		4.5605
			1 097	4.5605
			1 097	4.5605
03/01/2025	20:05:00.405	1 300		4.5785
			1 300	4.5785
			1 300	4.5785
03/01/2025	20:04:42.690	20		4.5785
			20	4.5785
			20	4.5785
03/01/2025	20:04:10.590	100		4.5605
			100	4.5605
			100	4.5605
03/01/2025	20:04:06.566	40		4.5605
			40	4.5605
			40	4.5605
03/01/2025	20:04:03.632	200		4.5785
			200	4.5785
			200	4.5785
03/01/2025	20:03:53.995	30		4.5785
			30	4.5785
			30	4.5785
03/01/2025	20:02:51.777	207		4.5785
			207	4.5785
			207	4.5785
03/01/2025	20:02:18.155	35		4.5605
			35	4.5605
			35	4.5605
03/01/2025	20:01:57.537	50		4.5785
			50	4.5785
			50	4.5785
03/01/2025	20:01:56.031	5		4.5785
			5	4.5785
			5	4.5785
03/01/2025	20:01:52.189	300		4.5785
			300	4.5785
			300	4.5785
03/01/2025	20:01:07.422	280		4.5605
			280	4.5605
			280	4.5605
03/01/2025	20:01:06.724	200		4.5785
			200	4.5785
			200	4.5785
03/01/2025	20:00:15.293	109		4.5785
			109	4.5785
			109	4.5785
03/01/2025	20:00:08.486	705		4.5605
			705	4.5605
			705	4.5605
03/01/2025	19:59:57.336	450		4.5785
			450	4.5785
			450	4.5785
03/01/2025	19:59:02.296	500		4.5605
			500	4.5605
			500	4.5605
03/01/2025	19:58:41.065	299		4.5605
			299	4.5605
			299	4.5605
03/01/2025	19:57:14.371	500		4.5605
			500	4.5605
			470	4.5605
			30	4.5605
03/01/2025	19:57:01.548	500		4.5855
			500	4.5855
			500	4.5855
03/01/2025	19:55:34.924	11		4.5855
			11	4.5855
			11	4.5855
03/01/2025	19:55:21.851	240		4.5855
			240	4.5855
			240	4.5855
03/01/2025	19:54:48.026	80		4.5855
			80	4.5855
			80	4.5855
03/01/2025	19:53:49.328	25		4.5855
			25	4.5855
			25	4.5855
03/01/2025	19:52:57.589	110		4.5855
			110	4.5855
			110	4.5855
03/01/2025	19:51:28.248	250		4.5855
			250	4.5855
			250	4.5855
03/01/2025	19:51:16.032	5		4.5855
			5	4.5855
			5	4.5855
03/01/2025	19:50:48.236	11		4.5855
			11	4.5855
			11	4.5855
03/01/2025	19:50:46.182	80		4.5855
			80	4.5855
			80	4.5855
03/01/2025	19:50:38.353	80		4.585
			80	4.585
			80	4.585
03/01/2025	19:50:35.744	500		4.58
			500	4.58
			500	4.58
03/01/2025	19:50:29.384	208		4.5795
			208	4.5795
			208	4.5795
03/01/2025	19:50:23.798	100		4.5795
			100	4.5795
			100	4.5795
03/01/2025	19:49:43.552	31		4.5795
			31	4.5795
			31	4.5795
03/01/2025	19:49:35.055	500		4.5795
			500	4.5795
			500	4.5795
03/01/2025	19:46:45.635	184		4.5795
			184	4.5795
			184	4.5795
03/01/2025	19:44:31.408	440		4.5795
			440	4.5795
			440	4.5795
03/01/2025	19:44:11.673	500		4.5695
			500	4.5695
			500	4.5695
03/01/2025	19:44:07.175	1 095		4.569
			1 095	4.569
			1 095	4.569
03/01/2025	19:44:00.721	255		4.569
			255	4.569
			255	4.569
03/01/2025	19:43:07.823	25		4.569
			25	4.569
			25	4.569
03/01/2025	19:42:29.801	95		4.5555
			95	4.5555
			95	4.5555
03/01/2025	19:40:59.547	211		4.566
			211	4.566
			211	4.566
03/01/2025	19:40:54.581	1 096		4.5655
			1 096	4.5655
			1 096	4.5655
03/01/2025	19:40:51.523	50		4.5655
			50	4.5655
			50	4.5655
03/01/2025	19:39:26.486	291		4.5825
			291	4.5825
			291	4.5825
03/01/2025	19:36:58.486	70		4.5825
			70	4.5825
			70	4.5825
03/01/2025	19:36:03.487	40		4.5835
			40	4.5835
			40	4.5835
03/01/2025	19:35:20.533	9 000		4.58
			8 900	4.58
			100	4.58
			9 000	4.58
03/01/2025	19:35:02.611	6 589		4.5795
			6 589	4.5795
			6 589	4.5795
03/01/2025	19:34:55.895	88		4.5795
			88	4.5795
			88	4.5795
03/01/2025	19:34:42.579	1 000		4.5795
			1 000	4.5795
			1 000	4.5795
03/01/2025	19:32:45.779	1 000		4.5795
			1 000	4.5795
			1 000	4.5795
03/01/2025	19:31:41.465	500		4.5795
			500	4.5795
			500	4.5795
03/01/2025	19:29:06.700	2 183		4.5795
			2 183	4.5795
			2 183	4.5795
03/01/2025	19:28:27.758	1 000		4.5795
			1 000	4.5795
			1 000	4.5795
03/01/2025	19:27:46.947	14 000		4.575
			14 000	4.575
			5 000	4.575
			9 000	4.575
03/01/2025	19:27:39.171	1 996		4.5745
			1 996	4.5745
			1 996	4.5745
03/01/2025	19:27:02.877	1 997		4.5745
			1 997	4.5745
			1 997	4.5745
03/01/2025	19:26:30.200	1 998		4.5745
			1 998	4.5745
			1 998	4.5745
03/01/2025	19:25:55.437	11		4.5745
			11	4.5745
			11	4.5745
03/01/2025	19:25:52.375	1 995		4.5745
			1 995	4.5745
			1 995	4.5745
03/01/2025	19:25:14.966	1 990		4.5745
			1 990	4.5745
			1 990	4.5745
03/01/2025	19:25:07.760	50		4.5745
			50	4.5745
			50	4.5745
03/01/2025	19:24:55.210	3 000		4.5745
			3 000	4.5745
			3 000	4.5745
03/01/2025	19:24:53.847	1 999		4.5745
			1 999	4.5745
			1 999	4.5745
03/01/2025	19:24:42.554	2 000		4.5745
			2 000	4.5745
			2 000	4.5745
03/01/2025	19:23:16.568	5 000		4.5745
			5 000	4.5745
			5 000	4.5745
03/01/2025	19:23:02.857	439		4.5605
			439	4.5605
			439	4.5605
03/01/2025	19:22:53.256	220		4.5745
			220	4.5745
			220	4.5745
03/01/2025	19:22:52.452	444		4.5745
			444	4.5745
			444	4.5745
03/01/2025	19:22:38.131	6 603		4.5745
			6 603	4.5745
			6 553	4.5745
			50	4.5745
03/01/2025	19:22:13.525	6 603		4.5745
			6 603	4.5745
			6 603	4.5745
03/01/2025	19:22:12.119	100		4.5745
			100	4.5745
			100	4.5745
03/01/2025	19:22:06.206	7		4.5745
			7	4.5745
			7	4.5745
03/01/2025	19:21:41.452	120		4.5745
			120	4.5745
			120	4.5745
03/01/2025	19:21:25.655	87		4.5745
			87	4.5745
			87	4.5745
03/01/2025	19:20:48.407	11		4.5745
			11	4.5745
			11	4.5745
03/01/2025	19:20:43.499	6 581		4.5745
			6 581	4.5745
			6 581	4.5745
03/01/2025	19:20:21.012	6 592		4.5745
			6 592	4.5745
			6 592	4.5745
03/01/2025	19:19:57.658	420		4.5745
			420	4.5745
			420	4.5745
03/01/2025	19:19:51.122	222		4.5845
			222	4.5845
			222	4.5845
03/01/2025	19:19:39.894	500		4.5805
			500	4.5805
			500	4.5805
03/01/2025	19:19:33.855	1 092		4.58
			1 092	4.58
			1 092	4.58
03/01/2025	19:19:26.402	1 092		4.58
			1 092	4.58
			1 092	4.58
03/01/2025	19:19:11.454	1 000		4.58
			1 000	4.58
			1 000	4.58
03/01/2025	19:19:04.550	1 092		4.58
			1 092	4.58
			1 092	4.58
03/01/2025	19:18:58.932	1 092		4.58
			1 092	4.58
			1 092	4.58
03/01/2025	19:17:35.055	150		4.58
			150	4.58
			150	4.58
03/01/2025	19:16:55.767	347		4.58
			347	4.58
			347	4.58
03/01/2025	19:16:34.646	200		4.58
			200	4.58
			200	4.58
03/01/2025	19:14:26.436	7		4.5845
			7	4.5845
			7	4.5845
03/01/2025	19:13:52.894	6 000		4.5565
			6 000	4.5565
			6 000	4.5565
03/01/2025	19:13:15.042	1 000		4.5845
			1 000	4.5845
			1 000	4.5845
03/01/2025	19:12:56.330	150		4.5845
			150	4.5845
			150	4.5845
03/01/2025	19:10:25.969	115		4.5565
			115	4.5565
			115	4.5565
03/01/2025	19:10:20.800	400		4.556
			400	4.556
			400	4.556
03/01/2025	19:10:05.345	10		4.5845
			10	4.5845
			10	4.5845
03/01/2025	19:09:16.490	100		4.5845
			100	4.5845
			100	4.5845
03/01/2025	19:08:49.218	200		4.5845
			200	4.5845
			200	4.5845
03/01/2025	19:07:54.548	1 200		4.56
			700	4.56
			1 200	4.56
			500	4.56
03/01/2025	19:07:49.269	1 170		4.5595
			360	4.5595
			1 170	4.5595
			310	4.5595
			500	4.5595
03/01/2025	19:07:49.183	800		4.5655
			800	4.5655
			800	4.5655
03/01/2025	19:07:39.172	400		4.5845
			400	4.5845
			400	4.5845
03/01/2025	19:06:56.852	500		4.5845
			500	4.5845
			500	4.5845
03/01/2025	19:06:46.469	800		4.5655
			800	4.5655
			800	4.5655
03/01/2025	19:05:38.729	3		4.5845
			3	4.5845
			3	4.5845
03/01/2025	19:03:46.534	330		4.57
			330	4.57
			330	4.57
03/01/2025	19:03:23.000	1 094		4.5705
			1 094	4.5705
			1 094	4.5705
03/01/2025	19:03:11.326	95 788		4.57
			95 788	4.57
			95 788	4.57
03/01/2025	19:02:46.005	6 595		4.5695
			6 595	4.5695
			6 595	4.5695
03/01/2025	19:02:21.026	500		4.5655
			500	4.5655
			500	4.5655
03/01/2025	19:02:02.874	100		4.5695
			100	4.5695
			100	4.5695
03/01/2025	19:01:47.279	500		4.5695
			500	4.5695
			500	4.5695
03/01/2025	19:01:30.898	3 000		4.5695
			3 000	4.5695
			3 000	4.5695
03/01/2025	19:01:24.730	1 000		4.5655
			1 000	4.5655
			1 000	4.5655
03/01/2025	19:01:22.195	30		4.5695
			30	4.5695
			30	4.5695
03/01/2025	19:01:08.318	154		4.5655
			154	4.5655
			154	4.5655
03/01/2025	19:00:46.292	1 096		4.5655
			1 096	4.5655
			1 096	4.5655
03/01/2025	18:58:55.202	32		4.5695
			32	4.5695
			32	4.5695
03/01/2025	18:58:46.850	410		4.5695
			410	4.5695
			410	4.5695
03/01/2025	18:58:22.802	6 594		4.5695
			6 594	4.5695
			6 594	4.5695
03/01/2025	18:57:44.536	50		4.5695
			50	4.5695
			50	4.5695
03/01/2025	18:57:25.948	40		4.5695
			40	4.5695
			40	4.5695

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: 140.20 / Ask: 140.32
Volume: 632 627
+4.11%

Top 5 Turnover

Realtime Quotes
Last Update:
03/01/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice