Tradegate Exchange

Xiaomi Corp. Cl.B

1662

1143

4.6295

Date	Time	Volume	Order Volume	Price
08/04/2025	11:03:27.169	200		4.6295
			200	4.6295
			200	4.6295
08/04/2025	11:03:20.331	2 500		4.6265
			2 500	4.6265
			2 500	4.6265
08/04/2025	11:03:19.922	2 104		4.6265
			2 104	4.6265
			2 104	4.6265
08/04/2025	11:03:14.632	500		4.6295
			500	4.6295
			500	4.6295
08/04/2025	11:03:10.248	20		4.6295
			20	4.6295
			20	4.6295
08/04/2025	11:03:01.948	20		4.6295
			20	4.6295
			20	4.6295
08/04/2025	11:02:47.050	30		4.6295
			30	4.6295
			30	4.6295
08/04/2025	11:02:46.664	1 000		4.6295
			1 000	4.6295
			1 000	4.6295
08/04/2025	11:02:36.452	4 496		4.6205
			4 496	4.6205
			4 496	4.6205
08/04/2025	11:02:31.961	105		4.625
			105	4.625
			105	4.625
08/04/2025	11:02:27.197	19 789		4.626
			19 789	4.626
			19 789	4.626
08/04/2025	11:02:23.148	3 340		4.6265
			1 913	4.6265
			3 340	4.6265
			1 427	4.6265
08/04/2025	11:02:16.893	3 340		4.627
			3 340	4.627
			3 340	4.627
08/04/2025	11:02:16.579	7 290		4.6265
			200	4.6265
			5 190	4.6265
			500	4.6265
			20	4.6265
			100	4.6265
			1 000	4.6265
			4 660	4.6265
			2 100	4.6265
			110	4.6265
			700	4.6265
08/04/2025	11:00:39.454	4 388		4.6265
			4 388	4.6265
			4 388	4.6265
08/04/2025	11:00:26.505	45		4.6295
			45	4.6295
			45	4.6295
08/04/2025	11:00:08.822	22		4.6295
			22	4.6295
			22	4.6295
08/04/2025	11:00:07.107	5 074		4.6265
			5 074	4.6265
			5 074	4.6265
08/04/2025	10:59:51.741	500		4.6295
			500	4.6295
			500	4.6295
08/04/2025	10:59:44.421	4 885		4.6265
			4 885	4.6265
			4 885	4.6265
08/04/2025	10:59:43.658	5 253		4.6265
			5 253	4.6265
			5 253	4.6265
08/04/2025	10:59:43.212	1 200		4.6295
			1 000	4.6295
			200	4.6295
			1 200	4.6295
08/04/2025	10:59:25.769	5 000		4.6295
			5 000	4.6295
			5 000	4.6295
08/04/2025	10:59:24.834	40		4.628
			40	4.628
			40	4.628
08/04/2025	10:59:18.922	4 744		4.628
			4 744	4.628
			4 744	4.628
08/04/2025	10:59:07.063	8 450		4.627
			400	4.627
			8 000	4.627
			50	4.627
			450	4.627
			8 000	4.627
08/04/2025	10:58:45.942	8 500		4.627
			500	4.627
			8 000	4.627
			8 500	4.627
08/04/2025	10:58:30.325	4 479		4.6265
			4 479	4.6265
			4 479	4.6265
08/04/2025	10:58:29.960	2 000		4.627
			2 000	4.627
			2 000	4.627
08/04/2025	10:58:25.391	5 255		4.6265
			5 255	4.6265
			5 255	4.6265
08/04/2025	10:58:23.825	2 890		4.6275
			2 890	4.6275
			2 890	4.6275
08/04/2025	10:58:22.937	5 210		4.6275
			5 110	4.6275
			5 210	4.6275
			100	4.6275
08/04/2025	10:58:09.941	5 029		4.6265
			5 029	4.6265
			5 029	4.6265
08/04/2025	10:58:09.053	5 255		4.6265
			5 255	4.6265
			5 255	4.6265
08/04/2025	10:58:08.589	10 160		4.6285
			500	4.6285
			200	4.6285
			1 500	4.6285
			8 000	4.6285
			4 432	4.6285
			4 228	4.6285
			800	4.6285
			10	4.6285
			600	4.6285
			50	4.6285
08/04/2025	10:56:54.888	2 000		4.6285
			2 000	4.6285
			2 000	4.6285
08/04/2025	10:56:52.827	100		4.6285
			100	4.6285
			100	4.6285
08/04/2025	10:56:51.587	1 292		4.6285
			1 292	4.6285
			1 292	4.6285
08/04/2025	10:56:51.511	5 208		4.6285
			5 208	4.6285
			5 208	4.6285
08/04/2025	10:56:47.289	5 255		4.6265
			5 255	4.6265
			5 255	4.6265
08/04/2025	10:56:46.947	791		4.6275
			791	4.6275
			791	4.6275
08/04/2025	10:56:46.888	5 209		4.6275
			5 209	4.6275
			5 209	4.6275
08/04/2025	10:56:42.721	5 255		4.6265
			2 892	4.6265
			5 255	4.6265
			863	4.6265
			1 500	4.6265
08/04/2025	10:56:34.837	5 255		4.6265
			5 255	4.6265
			5 255	4.6265
08/04/2025	10:56:34.637	4 662		4.6265
			4 662	4.6265
			4 662	4.6265
08/04/2025	10:56:33.379	3 072		4.627
			555	4.627
			17	4.627
			3 072	4.627
			500	4.627
			2 000	4.627
08/04/2025	10:55:45.993	5 211		4.626
			5 211	4.626
			5 211	4.626
08/04/2025	10:55:36.235	18		4.626
			18	4.626
			18	4.626
08/04/2025	10:55:34.158	50		4.625
			50	4.625
			50	4.625
08/04/2025	10:55:19.893	200		4.625
			200	4.625
			200	4.625
08/04/2025	10:55:18.249	60		4.625
			60	4.625
			60	4.625
08/04/2025	10:55:11.382	13 000		4.625
			13 000	4.625
			13 000	4.625
08/04/2025	10:55:02.571	5 254		4.6255
			5 254	4.6255
			5 254	4.6255
08/04/2025	10:55:02.137	2 360		4.6255
			880	4.6255
			1 300	4.6255
			180	4.6255
			2 285	4.6255
			75	4.6255
08/04/2025	10:54:05.254	1 300		4.6095
			1 300	4.6095
			1 300	4.6095
08/04/2025	10:53:53.149	40		4.6095
			40	4.6095
			40	4.6095
08/04/2025	10:53:37.881	100		4.6095
			100	4.6095
			100	4.6095
08/04/2025	10:53:21.605	5		4.6095
			5	4.6095
			5	4.6095
08/04/2025	10:53:16.233	300		4.6095
			300	4.6095
			300	4.6095
08/04/2025	10:52:51.722	200		4.6095
			200	4.6095
			200	4.6095
08/04/2025	10:52:00.103	1 100		4.6095
			1 100	4.6095
			1 100	4.6095
08/04/2025	10:51:40.039	80		4.6095
			80	4.6095
			80	4.6095
08/04/2025	10:51:38.223	1 084		4.6095
			1 084	4.6095
			1 084	4.6095
08/04/2025	10:51:02.397	108		4.6095
			108	4.6095
			108	4.6095
08/04/2025	10:50:46.188	250		4.6095
			250	4.6095
			250	4.6095
08/04/2025	10:50:33.070	200		4.6095
			200	4.6095
			200	4.6095
08/04/2025	10:49:52.759	100		4.6095
			100	4.6095
			100	4.6095
08/04/2025	10:49:51.080	300		4.6095
			300	4.6095
			300	4.6095
08/04/2025	10:49:44.212	500		4.6095
			500	4.6095
			500	4.6095
08/04/2025	10:49:29.361	800		4.6095
			800	4.6095
			800	4.6095
08/04/2025	10:49:28.854	500		4.6095
			500	4.6095
			500	4.6095
08/04/2025	10:49:26.053	2		4.6095
			2	4.6095
			2	4.6095
08/04/2025	10:49:20.579	408		4.6095
			408	4.6095
			408	4.6095
08/04/2025	10:49:12.627	1 300		4.6095
			1 300	4.6095
			1 300	4.6095
08/04/2025	10:48:52.972	960		4.60
			960	4.60
			250	4.60
			210	4.60
			500	4.60
08/04/2025	10:48:22.734	50		4.6195
			50	4.6195
			50	4.6195
08/04/2025	10:48:05.584	978		4.6005
			978	4.6005
			978	4.6005
08/04/2025	10:48:04.233	200		4.595
			9	4.595
			191	4.595
			200	4.595
08/04/2025	10:48:04.209	1 500		4.611
			500	4.611
			250	4.611
			750	4.611
			1 000	4.611
			500	4.611
08/04/2025	10:46:51.295	250		4.6135
			250	4.6135
			250	4.6135
08/04/2025	10:46:37.056	1 500		4.6195
			1 500	4.6195
			1 500	4.6195
08/04/2025	10:46:23.378	100		4.5895
			100	4.5895
			100	4.5895
08/04/2025	10:46:16.775	250		4.5895
			250	4.5895
			250	4.5895
08/04/2025	10:46:15.939	1 000		4.5895
			1 000	4.5895
			1 000	4.5895
08/04/2025	10:46:05.088	2		4.5895
			2	4.5895
			2	4.5895
08/04/2025	10:46:01.599	300		4.5855
			300	4.5855
			300	4.5855
08/04/2025	10:46:01.473	3 000		4.583
			200	4.583
			150	4.583
			70	4.583
			3 000	4.583
			500	4.583
			990	4.583
			90	4.583
			1 000	4.583
08/04/2025	10:44:04.983	5 260		4.583
			200	4.583
			5 260	4.583
			5 060	4.583
08/04/2025	10:44:03.002	1 090		4.5875
			1 090	4.5875
			590	4.5875
			500	4.5875
08/04/2025	10:44:02.050	8 441		4.59
			21	4.59
			20	4.59
			2 000	4.59
			1 000	4.59
			8 441	4.59
			5 000	4.59
			400	4.59
08/04/2025	10:42:49.821	2 000		4.5935
			2 000	4.5935
			2 000	4.5935
08/04/2025	10:42:47.986	2 000		4.5935
			2 000	4.5935
			2 000	4.5935
08/04/2025	10:42:44.451	327		4.5995
			300	4.5995
			27	4.5995
			327	4.5995
08/04/2025	10:42:15.130	4 000		4.5995
			4 000	4.5995
			4 000	4.5995
08/04/2025	10:42:05.922	420		4.591
			420	4.591
			420	4.591
08/04/2025	10:42:04.919	1 200		4.5995
			250	4.5995
			1 200	4.5995
			950	4.5995
08/04/2025	10:42:00.319	60		4.5995
			60	4.5995
			60	4.5995
08/04/2025	10:41:57.687	580		4.5995
			580	4.5995
			580	4.5995
08/04/2025	10:41:42.336	5 261		4.591
			4 911	4.591
			350	4.591
			5 261	4.591
08/04/2025	10:41:39.883	52		4.6195
			52	4.6195
			52	4.6195
08/04/2025	10:40:39.631	300		4.5995
			300	4.5995
			300	4.5995
08/04/2025	10:40:39.222	1 022		4.60
			450	4.60
			572	4.60
			1 022	4.60
08/04/2025	10:40:04.593	20		4.6165
			20	4.6165
			20	4.6165
08/04/2025	10:39:57.072	1 325		4.6195
			865	4.6195
			250	4.6195
			1 325	4.6195
			210	4.6195
08/04/2025	10:39:57.009	1 000		4.6005
			21	4.6005
			1 000	4.6005
			829	4.6005
			150	4.6005
08/04/2025	10:38:11.244	250		4.6195
			250	4.6195
			250	4.6195
08/04/2025	10:38:09.215	10		4.6195
			10	4.6195
			10	4.6195
08/04/2025	10:37:58.936	25		4.617
			25	4.617
			25	4.617
08/04/2025	10:37:55.620	744		4.617
			744	4.617
			394	4.617
			350	4.617
08/04/2025	10:37:48.145	444		4.6195
			300	4.6195
			444	4.6195
			144	4.6195
08/04/2025	10:37:11.500	800		4.6085
			800	4.6085
			800	4.6085
08/04/2025	10:37:10.907	5 263		4.5805
			5 263	4.5805
			5 263	4.5805
08/04/2025	10:36:48.196	500		4.6195
			500	4.6195
			500	4.6195
08/04/2025	10:36:37.906	200		4.6195
			200	4.6195
			200	4.6195
08/04/2025	10:36:31.783	2 608		4.59
			2 608	4.59
			2 608	4.59
08/04/2025	10:36:31.716	2 000		4.591
			2 000	4.591
			450	4.591
			1 550	4.591
08/04/2025	10:36:31.643	148		4.6005
			20	4.6005
			148	4.6005
			100	4.6005
			28	4.6005
08/04/2025	10:35:53.052	2 608		4.5905
			2 608	4.5905
			2 608	4.5905
08/04/2025	10:35:51.019	2 608		4.5905
			2 608	4.5905
			2 608	4.5905
08/04/2025	10:35:41.485	10		4.6005
			10	4.6005
			10	4.6005
08/04/2025	10:35:38.187	500		4.6005
			500	4.6005
			500	4.6005
08/04/2025	10:35:34.478	14 837		4.60
			350	4.60
			10 000	4.60
			326	4.60
			200	4.60
			50	4.60
			10 000	4.60
			4 837	4.60
			3 000	4.60
			80	4.60
			450	4.60
			20	4.60
			100	4.60
			261	4.60
08/04/2025	10:32:16.741	4 415		4.601
			4 415	4.601
			4 415	4.601
08/04/2025	10:32:16.007	5 263		4.601
			5 263	4.601
			4 963	4.601
			300	4.601
08/04/2025	10:31:51.755	500		4.6295
			500	4.6295
			500	4.6295
08/04/2025	10:31:46.492	500		4.6295
			500	4.6295
			200	4.6295
			300	4.6295
08/04/2025	10:31:27.467	65		4.6295
			65	4.6295
			65	4.6295
08/04/2025	10:31:25.552	45		4.6295
			45	4.6295
			45	4.6295
08/04/2025	10:31:11.604	100		4.6295
			100	4.6295
			100	4.6295
08/04/2025	10:31:05.126	20		4.6295
			20	4.6295
			20	4.6295
08/04/2025	10:31:01.636	100		4.6295
			100	4.6295
			100	4.6295
08/04/2025	10:30:32.593	200		4.598
			200	4.598
			200	4.598
08/04/2025	10:30:32.504	2 000		4.598
			2 000	4.598
			1 985	4.598
			15	4.598
08/04/2025	10:30:18.042	100		4.6295
			100	4.6295
			100	4.6295
08/04/2025	10:30:04.450	100		4.61
			100	4.61
			100	4.61
08/04/2025	10:29:59.585	1 000		4.61
			1 000	4.61
			1 000	4.61
08/04/2025	10:29:59.432	85		4.6295
			85	4.6295
			85	4.6295
08/04/2025	10:29:59.126	30		4.6295
			30	4.6295
			30	4.6295
08/04/2025	10:29:57.614	1 085		4.6105
			1 085	4.6105
			1 085	4.6105
08/04/2025	10:29:55.392	1 085		4.6105
			1 085	4.6105
			1 085	4.6105
08/04/2025	10:29:55.216	432		4.6295
			432	4.6295
			432	4.6295
08/04/2025	10:29:53.416	1 085		4.6105
			1 085	4.6105
			1 085	4.6105
08/04/2025	10:29:45.320	3 196		4.6295
			3 196	4.6295
			3 196	4.6295
08/04/2025	10:29:41.428	1 034		4.6105
			1 034	4.6105
			1 034	4.6105
08/04/2025	10:29:37.126	31 231		4.62
			150	4.62
			1 081	4.62
			31 231	4.62
			30 000	4.62
08/04/2025	10:29:31.088	5 267		4.6205
			5 267	4.6205
			5 267	4.6205
08/04/2025	10:29:30.697	4 449		4.6205
			70	4.6205
			4 379	4.6205
			4 449	4.6205
08/04/2025	10:28:58.648	1 850		4.6205
			1 850	4.6205
			1 850	4.6205
08/04/2025	10:28:43.494	500		4.6295
			500	4.6295
			500	4.6295
08/04/2025	10:28:33.550	81		4.6295
			81	4.6295
			81	4.6295
08/04/2025	10:28:29.042	4 257		4.6205
			4 257	4.6205
			4 257	4.6205
08/04/2025	10:28:21.180	800		4.6295
			800	4.6295
			173	4.6295
			627	4.6295
08/04/2025	10:28:01.615	220		4.6295
			220	4.6295
			220	4.6295
08/04/2025	10:27:50.671	5 000		4.629
			5 000	4.629
			5 000	4.629
08/04/2025	10:27:49.506	1 000		4.629
			1 000	4.629
			1 000	4.629
08/04/2025	10:27:40.086	4 983		4.6205
			4 983	4.6205
			4 983	4.6205
08/04/2025	10:27:34.277	100		4.629
			100	4.629
			100	4.629
08/04/2025	10:27:28.008	50		4.629
			50	4.629
			50	4.629
08/04/2025	10:27:17.039	881		4.6205
			881	4.6205
			881	4.6205
08/04/2025	10:27:14.541	1 339		4.629
			1 339	4.629
			500	4.629
			839	4.629
08/04/2025	10:27:00.533	5 266		4.6205
			5 266	4.6205
			5 266	4.6205
08/04/2025	10:26:58.847	2 165		4.629
			2 165	4.629
			2 165	4.629
08/04/2025	10:26:57.221	100		4.6295
			100	4.6295
			100	4.6295
08/04/2025	10:26:56.150	100		4.6205
			100	4.6205
			100	4.6205
08/04/2025	10:26:55.939	10		4.6295
			10	4.6295
			10	4.6295
08/04/2025	10:26:42.018	11 723		4.63
			5 000	4.63
			1 457	4.63
			5 266	4.63
			53	4.63
			350	4.63
			800	4.63
			200	4.63
			300	4.63
			9 520	4.63
			500	4.63
08/04/2025	10:25:48.783	14 194		4.63
			5 218	4.63
			2 500	4.63
			5 076	4.63
			200	4.63
			1 200	4.63
			10 000	4.63
			480	4.63
			1 721	4.63
			215	4.63
			400	4.63
			1 000	4.63
			200	4.63
			108	4.63
			70	4.63
08/04/2025	10:22:56.311	4 462		4.6205
			4 462	4.6205
			4 462	4.6205
08/04/2025	10:22:53.749	100		4.6295
			100	4.6295
			100	4.6295
08/04/2025	10:22:49.612	30		4.6295
			30	4.6295
			30	4.6295
08/04/2025	10:22:43.641	100		4.6295
			100	4.6295
			100	4.6295
08/04/2025	10:22:40.312	100		4.6295
			100	4.6295
			100	4.6295
08/04/2025	10:22:34.194	85		4.6295
			85	4.6295
			85	4.6295
08/04/2025	10:22:28.280	4 387		4.6205
			4 387	4.6205
			4 387	4.6205
08/04/2025	10:22:23.162	2 100		4.6295
			2 100	4.6295
			2 100	4.6295
08/04/2025	10:22:04.223	100		4.6295
			100	4.6295
			100	4.6295
08/04/2025	10:21:54.572	5 262		4.6205
			350	4.6205
			3 912	4.6205
			1 000	4.6205
			5 262	4.6205
08/04/2025	10:21:48.092	4 798		4.6205
			4 798	4.6205
			4 798	4.6205
08/04/2025	10:21:34.415	1 091		4.6295
			1 091	4.6295
			1 091	4.6295
08/04/2025	10:21:28.812	3 500		4.6205
			400	4.6205
			432	4.6205
			100	4.6205
			2 568	4.6205
			3 500	4.6205
08/04/2025	10:20:58.261	5 224		4.6205
			5 224	4.6205
			5 224	4.6205
08/04/2025	10:20:57.381	690		4.6295
			690	4.6295
			690	4.6295
08/04/2025	10:20:44.911	5 263		4.6205
			5 263	4.6205
			5 263	4.6205
08/04/2025	10:20:44.514	1 000		4.6295
			1 000	4.6295
			1 000	4.6295
08/04/2025	10:20:26.289	32		4.6295
			32	4.6295
			32	4.6295
08/04/2025	10:20:26.215	1 150		4.6205
			1 150	4.6205
			1 150	4.6205
08/04/2025	10:20:22.128	1 222		4.6295
			22	4.6295
			1 000	4.6295
			200	4.6295
			77	4.6295
			1 145	4.6295
08/04/2025	10:20:08.315	1 150		4.6205
			1 150	4.6205
			1 150	4.6205
08/04/2025	10:20:06.969	1 150		4.6205
			1 150	4.6205
			1 150	4.6205
08/04/2025	10:20:06.405	17		4.6295
			17	4.6295
			17	4.6295
08/04/2025	10:20:04.920	1 083		4.6205
			1 083	4.6205
			1 083	4.6205
08/04/2025	10:19:53.764	200		4.6295
			200	4.6295
			200	4.6295
08/04/2025	10:19:52.775	500		4.6295
			500	4.6295
			500	4.6295
08/04/2025	10:19:48.208	20		4.6295
			20	4.6295
			20	4.6295
08/04/2025	10:19:45.637	200		4.6295
			200	4.6295
			200	4.6295
08/04/2025	10:19:38.994	1 085		4.6105
			1 085	4.6105
			1 085	4.6105
08/04/2025	10:19:38.613	500		4.6295
			500	4.6295
			500	4.6295
08/04/2025	10:19:29.936	1 085		4.6105
			1 085	4.6105
			1 085	4.6105
08/04/2025	10:19:21.429	100		4.6295
			100	4.6295
			100	4.6295
08/04/2025	10:19:14.643	1 080		4.6295
			1 080	4.6295
			1 080	4.6295
08/04/2025	10:19:13.685	1 085		4.6105
			1 085	4.6105
			1 085	4.6105
08/04/2025	10:19:10.538	1 085		4.6105
			1 085	4.6105
			1 085	4.6105
08/04/2025	10:19:10.308	2 527		4.6295
			2	4.6295
			25	4.6295
			2 000	4.6295
			300	4.6295
			500	4.6295
			2 227	4.6295
08/04/2025	10:18:54.184	1 077		4.6105
			1 077	4.6105
			1 077	4.6105
08/04/2025	10:18:53.519	1 085		4.6105
			1 085	4.6105
			1 085	4.6105
08/04/2025	10:18:17.188	200		4.6005
			200	4.6005
			200	4.6005
08/04/2025	10:18:15.794	108		4.6295
			108	4.6295
			108	4.6295
08/04/2025	10:18:06.299	120		4.6295
			120	4.6295
			120	4.6295
08/04/2025	10:18:02.615	99		4.6005
			99	4.6005
			99	4.6005
08/04/2025	10:17:55.447	5 302		4.619
			100	4.619
			5 202	4.619
			5 302	4.619
08/04/2025	10:17:54.639	150		4.6295
			150	4.6295
			150	4.6295
08/04/2025	10:17:51.805	1 000		4.6295
			1 000	4.6295
			1 000	4.6295
08/04/2025	10:17:43.781	35		4.6215
			35	4.6215
			35	4.6215
08/04/2025	10:17:41.860	200		4.6215
			200	4.6215
			200	4.6215
08/04/2025	10:17:28.080	7 500		4.619
			865	4.619
			750	4.619
			7 500	4.619
			5 588	4.619
			77	4.619
			20	4.619
			200	4.619
08/04/2025	10:16:14.143	2 600		4.6195
			2 600	4.6195
			2 600	4.6195
08/04/2025	10:16:08.426	100		4.6195
			100	4.6195
			100	4.6195
08/04/2025	10:16:02.603	150		4.62
			150	4.62
			150	4.62
08/04/2025	10:15:55.841	100		4.62
			100	4.62
			100	4.62
08/04/2025	10:15:46.470	400		4.62
			400	4.62
			400	4.62
08/04/2025	10:15:37.980	2 183		4.62
			2 183	4.62
			2 183	4.62
08/04/2025	10:15:36.840	230		4.62
			230	4.62
			230	4.62
08/04/2025	10:15:21.025	250		4.62
			250	4.62
			250	4.62
08/04/2025	10:15:10.065	50		4.596
			10	4.596
			40	4.596
			50	4.596
08/04/2025	10:14:59.332	444		4.621
			444	4.621
			444	4.621
08/04/2025	10:14:41.267	250		4.6205
			250	4.6205
			250	4.6205
08/04/2025	10:14:41.060	200		4.6205
			200	4.6205
			200	4.6205
08/04/2025	10:13:33.373	500		4.6145
			500	4.6145
			500	4.6145
08/04/2025	10:13:25.157	2 000		4.6125
			2 000	4.6125
			2 000	4.6125
08/04/2025	10:13:24.531	50		4.6125
			50	4.6125
			50	4.6125
08/04/2025	10:13:20.630	200		4.613
			200	4.613
			200	4.613
08/04/2025	10:13:19.176	45		4.6135
			45	4.6135
			45	4.6135
08/04/2025	10:13:15.853	12		4.6145
			12	4.6145
			12	4.6145
08/04/2025	10:13:09.831	20		4.6145
			20	4.6145
			20	4.6145
08/04/2025	10:13:09.167	2 000		4.6145
			2 000	4.6145
			300	4.6145
			1 700	4.6145
08/04/2025	10:13:06.102	100		4.6145
			100	4.6145
			100	4.6145
08/04/2025	10:13:04.082	500		4.6145
			500	4.6145
			500	4.6145
08/04/2025	10:12:54.167	200		4.6215
			200	4.6215
			200	4.6215
08/04/2025	10:12:50.262	250		4.622
			250	4.622
			250	4.622
08/04/2025	10:12:50.094	100		4.622
			100	4.622
			100	4.622
08/04/2025	10:12:46.634	1 088		4.599
			1 088	4.599
			1 088	4.599
08/04/2025	10:12:42.876	2 519		4.60
			2 180	4.60
			30	4.60
			2 519	4.60
			300	4.60
			9	4.60
08/04/2025	10:12:37.612	2 519		4.6005
			2 519	4.6005
			2 519	4.6005
08/04/2025	10:12:35.890	2 519		4.6005
			2 519	4.6005
			2 519	4.6005
08/04/2025	10:12:18.218	5 260		4.6035
			5 260	4.6035
			5 260	4.6035
08/04/2025	10:12:13.743	5 260		4.6035
			5 260	4.6035
			5 260	4.6035
08/04/2025	10:12:11.580	100		4.6345
			100	4.6345
			100	4.6345
08/04/2025	10:12:11.446	5 262		4.602
			300	4.602
			4 662	4.602
			5 262	4.602
			300	4.602
08/04/2025	10:11:59.463	400		4.63
			400	4.63
			400	4.63
08/04/2025	10:11:54.438	72 847		4.63
			45 000	4.63
			50	4.63
			27 777	4.63
			68 370	4.63
			4 477	4.63
			20	4.63
08/04/2025	10:11:26.592	5 262		4.6305
			5 262	4.6305
			5 262	4.6305
08/04/2025	10:11:22.969	5 261		4.6305
			5 261	4.6305
			5 261	4.6305
08/04/2025	10:11:22.607	10		4.6345
			10	4.6345
			10	4.6345
08/04/2025	10:11:19.740	100		4.6345
			100	4.6345
			100	4.6345
08/04/2025	10:11:17.842	417		4.6305
			417	4.6305
			417	4.6305
08/04/2025	10:11:15.233	5 000		4.6305
			5 000	4.6305
			5 000	4.6305
08/04/2025	10:11:10.788	5 262		4.6305
			200	4.6305
			5 262	4.6305
			5 062	4.6305
08/04/2025	10:11:08.266	5 100		4.6305
			5 100	4.6305
			5 000	4.6305
			100	4.6305
08/04/2025	10:11:07.238	5 262		4.6305
			10	4.6305
			5 252	4.6305
			5 262	4.6305
08/04/2025	10:10:43.892	1 000		4.6305
			1 000	4.6305
			1 000	4.6305
08/04/2025	10:10:43.520	13 500		4.6305
			500	4.6305
			2 500	4.6305
			2 500	4.6305
			2 000	4.6305
			1 000	4.6305
			200	4.6305
			2 000	4.6305
			150	4.6305
			100	4.6305
			22	4.6305
			3 500	4.6305
			10	4.6305
			500	4.6305
			12	4.6305
			3 000	4.6305
			4 434	4.6305
			200	4.6305
			120	4.6305
			3 000	4.6305
			5	4.6305
			200	4.6305
			47	4.6305
			1 000	4.6305
08/04/2025	10:07:13.063	237		4.6295
			237	4.6295
			237	4.6295
08/04/2025	10:07:07.298	5 000		4.6295
			1 000	4.6295
			5 000	4.6295
			500	4.6295
			3 500	4.6295
08/04/2025	10:06:55.011	300		4.6295
			300	4.6295
			300	4.6295
08/04/2025	10:06:50.229	500		4.6295
			500	4.6295
			500	4.6295
08/04/2025	10:06:27.035	30		4.6295
			30	4.6295
			30	4.6295
08/04/2025	10:06:14.429	190		4.6295
			190	4.6295
			190	4.6295
08/04/2025	10:06:11.123	324		4.6295
			324	4.6295
			324	4.6295
08/04/2025	10:06:05.523	65		4.6295
			65	4.6295
			65	4.6295
08/04/2025	10:05:45.099	200		4.6295
			200	4.6295
			200	4.6295
08/04/2025	10:05:41.160	800		4.6295
			800	4.6295
			300	4.6295
			500	4.6295
08/04/2025	10:05:27.891	200		4.6295
			200	4.6295
			200	4.6295
08/04/2025	10:05:09.039	200		4.6295
			200	4.6295
			200	4.6295
08/04/2025	10:04:59.504	280		4.6295
			280	4.6295
			280	4.6295
08/04/2025	10:04:53.979	200		4.6295
			200	4.6295
			200	4.6295
08/04/2025	10:04:53.301	800		4.5995
			800	4.5995
			800	4.5995
08/04/2025	10:04:38.296	200		4.6295
			200	4.6295
			200	4.6295
08/04/2025	10:04:34.326	650		4.6295
			150	4.6295
			650	4.6295
			500	4.6295
08/04/2025	10:04:27.784	800		4.615
			800	4.615
			800	4.615
08/04/2025	10:04:22.296	205		4.6295
			205	4.6295
			205	4.6295
08/04/2025	10:04:06.632	350		4.6295
			350	4.6295
			350	4.6295

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: 91.62 / Ask: 91.67
Volume: 517 485
+2.54%

Top 5 Turnover

Realtime Quotes
Last Update:
08/04/2025 @ 11:04:14

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice