Tradegate Exchange

Xiaomi Corp. Cl.B

2528

1628

5.812

Date	Time	Volume	Order Volume	Price
31/03/2025	18:30:18.165	4 000		5.812
			4 000	5.812
			3 615	5.812
			85	5.812
			300	5.812
31/03/2025	18:30:06.420	3 450		5.82
			3 450	5.82
			3 450	5.82
31/03/2025	18:30:03.317	19 800		5.824
			7 420	5.824
			12 380	5.824
			19 800	5.824
31/03/2025	18:29:44.498	4 106		5.825
			4 106	5.825
			4 106	5.825
31/03/2025	18:29:42.636	4 346		5.825
			240	5.825
			4 106	5.825
			4 346	5.825
31/03/2025	18:28:10.290	4 128		5.825
			4 103	5.825
			25	5.825
			4 128	5.825
31/03/2025	18:26:36.080	9		5.825
			9	5.825
			9	5.825
31/03/2025	18:24:32.422	310		5.825
			310	5.825
			310	5.825
31/03/2025	18:23:41.520	30		5.845
			30	5.845
			30	5.845
31/03/2025	18:22:58.856	150		5.825
			150	5.825
			150	5.825
31/03/2025	18:22:08.154	323		5.845
			300	5.845
			323	5.845
			23	5.845
31/03/2025	18:19:01.721	200		5.84
			200	5.84
			200	5.84
31/03/2025	18:18:59.737	300		5.825
			300	5.825
			300	5.825
31/03/2025	18:18:23.167	150		5.846
			150	5.846
			150	5.846
31/03/2025	18:16:32.263	100		5.846
			100	5.846
			100	5.846
31/03/2025	18:15:29.992	1 000		5.838
			700	5.838
			300	5.838
			1 000	5.838
31/03/2025	18:14:46.651	200		5.824
			200	5.824
			200	5.824
31/03/2025	18:14:24.099	50		5.838
			50	5.838
			50	5.838
31/03/2025	18:13:38.114	25		5.838
			25	5.838
			25	5.838
31/03/2025	18:12:31.966	12		5.822
			12	5.822
			12	5.822
31/03/2025	18:10:10.530	600		5.822
			600	5.822
			600	5.822
31/03/2025	18:10:07.801	875		5.822
			300	5.822
			575	5.822
			875	5.822
31/03/2025	18:09:27.448	10		5.839
			10	5.839
			10	5.839
31/03/2025	18:04:00.355	827		5.824
			827	5.824
			300	5.824
			527	5.824
31/03/2025	18:03:17.882	17		5.849
			17	5.849
			17	5.849
31/03/2025	18:00:36.529	300		5.849
			300	5.849
			300	5.849
31/03/2025	17:59:08.524	1 373		5.822
			1 373	5.822
			200	5.822
			1 173	5.822
31/03/2025	17:59:08.457	1 359		5.826
			1 359	5.826
			859	5.826
			500	5.826
31/03/2025	17:57:11.891	85		5.838
			85	5.838
			85	5.838
31/03/2025	17:57:02.595	230		5.823
			230	5.823
			230	5.823
31/03/2025	17:55:30.213	460		5.831
			460	5.831
			460	5.831
31/03/2025	17:55:20.213	10		5.838
			10	5.838
			10	5.838
31/03/2025	17:53:26.304	260		5.832
			260	5.832
			260	5.832
31/03/2025	17:51:56.707	2 843		5.838
			300	5.838
			2 543	5.838
			2 843	5.838
31/03/2025	17:51:54.013	1 157		5.835
			857	5.835
			300	5.835
			1 157	5.835
31/03/2025	17:51:02.431	4 000		5.831
			4 000	5.831
			4 000	5.831
31/03/2025	17:51:00.060	300		5.821
			300	5.821
			300	5.821
31/03/2025	17:50:44.915	100		5.832
			100	5.832
			100	5.832
31/03/2025	17:50:09.825	16 560		5.80
			10 966	5.80
			5 594	5.80
			50	5.80
			14 500	5.80
			1 000	5.80
			1 000	5.80
			10	5.80
31/03/2025	17:49:59.604	4 406		5.801
			300	5.801
			4 106	5.801
			4 406	5.801
31/03/2025	17:49:35.239	100		5.838
			100	5.838
			100	5.838
31/03/2025	17:48:11.516	50		5.838
			50	5.838
			50	5.838
31/03/2025	17:47:16.490	5 893		5.801
			5 093	5.801
			5 893	5.801
			300	5.801
			200	5.801
			300	5.801
31/03/2025	17:46:40.463	4 107		5.835
			4 107	5.835
			4 107	5.835
31/03/2025	17:46:24.454	500		5.838
			500	5.838
			500	5.838
31/03/2025	17:45:49.656	1 782		5.833
			1 782	5.833
			1 782	5.833
31/03/2025	17:45:07.876	4 109		5.833
			4 109	5.833
			4 109	5.833
31/03/2025	17:45:07.806	4 109		5.833
			4 109	5.833
			4 109	5.833
31/03/2025	17:45:06.966	3 500		5.839
			3 500	5.839
			3 500	5.839
31/03/2025	17:44:55.474	2 119		5.833
			2 119	5.833
			2 119	5.833
31/03/2025	17:44:55.162	4 108		5.833
			4 108	5.833
			4 108	5.833
31/03/2025	17:44:25.360	4 108		5.833
			4 108	5.833
			4 108	5.833
31/03/2025	17:43:09.457	10		5.848
			10	5.848
			10	5.848
31/03/2025	17:43:07.171	8		5.848
			8	5.848
			8	5.848
31/03/2025	17:42:54.613	1 130		5.848
			1 130	5.848
			1 130	5.848
31/03/2025	17:42:33.100	11 000		5.87
			11 000	5.87
			6 000	5.87
			5 000	5.87
31/03/2025	17:42:20.782	6 000		5.85
			5 000	5.85
			1 000	5.85
			6 000	5.85
31/03/2025	17:42:16.519	500		5.849
			500	5.849
			500	5.849
31/03/2025	17:42:10.519	5 000		5.849
			5 000	5.849
			5 000	5.849
31/03/2025	17:42:03.296	3 803		5.848
			3 803	5.848
			3 803	5.848
31/03/2025	17:41:59.415	4 575		5.848
			500	5.848
			4 075	5.848
			4 575	5.848
31/03/2025	17:39:51.476	202		5.848
			202	5.848
			202	5.848
31/03/2025	17:39:44.010	85		5.848
			85	5.848
			85	5.848
31/03/2025	17:39:24.980	5 858		5.847
			587	5.847
			5 858	5.847
			2 329	5.847
			750	5.847
			2 192	5.847
31/03/2025	17:39:16.748	4 308		5.841
			4 108	5.841
			500	5.841
			2 808	5.841
			1 000	5.841
			200	5.841
31/03/2025	17:38:48.409	1 000		5.832
			1 000	5.832
			1 000	5.832
31/03/2025	17:38:26.136	200		5.832
			200	5.832
			200	5.832
31/03/2025	17:37:38.580	100		5.816
			100	5.816
			100	5.816
31/03/2025	17:35:14.883	400		5.834
			400	5.834
			400	5.834
31/03/2025	17:29:31.575	200		5.834
			200	5.834
			200	5.834
31/03/2025	17:29:30.814	180		5.834
			180	5.834
			180	5.834
31/03/2025	17:29:26.389	315		5.83
			115	5.83
			200	5.83
			315	5.83
31/03/2025	17:29:10.803	4 082		5.823
			4 082	5.823
			4 082	5.823
31/03/2025	17:28:20.473	4 081		5.823
			4 081	5.823
			4 081	5.823
31/03/2025	17:28:14.505	1 100		5.816
			1 100	5.816
			1 100	5.816
31/03/2025	17:26:47.447	31		5.829
			31	5.829
			31	5.829
31/03/2025	17:26:43.748	887		5.829
			887	5.829
			887	5.829
31/03/2025	17:26:18.693	4 113		5.829
			4 113	5.829
			4 113	5.829
31/03/2025	17:25:48.787	3 000		5.83
			3 000	5.83
			1 715	5.83
			1 285	5.83
31/03/2025	17:25:40.342	4 078		5.84
			4 078	5.84
			130	5.84
			3 948	5.84
31/03/2025	17:25:39.751	10 767		5.84
			506	5.84
			10 767	5.84
			3 400	5.84
			283	5.84
			1 000	5.84
			4 078	5.84
			600	5.84
			600	5.84
			300	5.84
31/03/2025	17:24:25.065	3 000		5.828
			3 000	5.828
			3 000	5.828
31/03/2025	17:24:19.593	50		5.811
			50	5.811
			50	5.811
31/03/2025	17:23:31.095	10		5.828
			10	5.828
			10	5.828
31/03/2025	17:23:18.634	86		5.828
			86	5.828
			86	5.828
31/03/2025	17:22:52.323	450		5.811
			450	5.811
			450	5.811
31/03/2025	17:22:48.667	150		5.828
			150	5.828
			150	5.828
31/03/2025	17:22:09.394	450		5.811
			450	5.811
			450	5.811
31/03/2025	17:22:05.718	1 179		5.811
			1 179	5.811
			1 179	5.811
31/03/2025	17:21:35.228	2 000		5.811
			2 000	5.811
			2 000	5.811
31/03/2025	17:20:57.696	2		5.828
			2	5.828
			2	5.828
31/03/2025	17:20:23.978	575		5.81
			575	5.81
			575	5.81
31/03/2025	17:19:47.715	100		5.81
			100	5.81
			100	5.81
31/03/2025	17:19:12.510	100		5.81
			100	5.81
			100	5.81
31/03/2025	17:19:03.140	1 800		5.81
			1 800	5.81
			1 800	5.81
31/03/2025	17:18:46.862	3 141		5.829
			154	5.829
			2 237	5.829
			750	5.829
			3 141	5.829
31/03/2025	17:18:04.766	859		5.824
			859	5.824
			859	5.824
31/03/2025	17:16:46.544	500		5.81
			500	5.81
			500	5.81
31/03/2025	17:16:29.479	1 657		5.81
			1 657	5.81
			1 357	5.81
			300	5.81
31/03/2025	17:16:24.319	25		5.81
			25	5.81
			25	5.81
31/03/2025	17:14:17.866	4 116		5.81
			4 116	5.81
			4 116	5.81
31/03/2025	17:13:32.998	55		5.801
			55	5.801
			55	5.801
31/03/2025	17:13:25.641	28		5.801
			28	5.801
			28	5.801
31/03/2025	17:11:15.257	65		5.801
			65	5.801
			65	5.801
31/03/2025	17:10:50.862	1 000		5.801
			1 000	5.801
			1 000	5.801
31/03/2025	17:10:42.701	1		5.801
			1	5.801
			1	5.801
31/03/2025	17:10:27.418	35		5.828
			35	5.828
			35	5.828
31/03/2025	17:10:20.999	20		5.828
			20	5.828
			20	5.828
31/03/2025	17:09:46.389	500		5.828
			500	5.828
			500	5.828
31/03/2025	17:09:25.523	30		5.828
			30	5.828
			30	5.828
31/03/2025	17:08:36.940	650		5.801
			7	5.801
			643	5.801
			650	5.801
31/03/2025	17:06:54.947	1 000		5.828
			1 000	5.828
			1 000	5.828
31/03/2025	17:06:32.867	1 715		5.828
			1 715	5.828
			1 715	5.828
31/03/2025	17:06:11.625	200		5.828
			200	5.828
			200	5.828
31/03/2025	17:05:01.459	80		5.828
			80	5.828
			80	5.828
31/03/2025	17:04:01.967	50		5.828
			50	5.828
			50	5.828
31/03/2025	17:02:51.055	4 078		5.799
			4 078	5.799
			4 078	5.799
31/03/2025	17:02:36.143	4 078		5.799
			4 078	5.799
			4 078	5.799
31/03/2025	17:02:26.950	2 000		5.793
			2 000	5.793
			2 000	5.793
31/03/2025	17:02:05.667	428		5.828
			300	5.828
			128	5.828
			428	5.828
31/03/2025	17:01:19.737	50		5.829
			50	5.829
			50	5.829
31/03/2025	17:00:49.958	2 100		5.793
			2 100	5.793
			2 100	5.793
31/03/2025	17:00:49.890	850		5.793
			850	5.793
			850	5.793
31/03/2025	17:00:27.604	500		5.827
			500	5.827
			500	5.827
31/03/2025	16:59:26.969	10		5.789
			10	5.789
			10	5.789
31/03/2025	16:59:03.667	500		5.791
			500	5.791
			300	5.791
			200	5.791
31/03/2025	16:58:15.963	500		5.80
			500	5.80
			500	5.80
31/03/2025	16:58:13.161	4 114		5.804
			4 114	5.804
			4 114	5.804
31/03/2025	16:58:00.424	4 114		5.805
			4 114	5.805
			4 114	5.805
31/03/2025	16:57:52.690	886		5.805
			886	5.805
			886	5.805
31/03/2025	16:57:52.570	886		5.804
			886	5.804
			886	5.804
31/03/2025	16:57:22.757	1 183		5.804
			1 183	5.804
			1 183	5.804
31/03/2025	16:56:49.201	1 386		5.804
			1 386	5.804
			886	5.804
			500	5.804
31/03/2025	16:55:37.880	4 114		5.805
			4 114	5.805
			4 114	5.805
31/03/2025	16:55:22.272	2 187		5.805
			2 187	5.805
			887	5.805
			1 300	5.805
31/03/2025	16:54:22.662	4 113		5.805
			4 113	5.805
			4 113	5.805
31/03/2025	16:54:00.086	25		5.819
			25	5.819
			25	5.819
31/03/2025	16:53:42.982	113		5.81
			113	5.81
			113	5.81
31/03/2025	16:53:22.239	20 000		5.811
			20 000	5.811
			12 000	5.811
			8 000	5.811
31/03/2025	16:53:09.375	20 000		5.811
			20 000	5.811
			20 000	5.811
31/03/2025	16:53:00.511	6 500		5.816
			5 883	5.816
			6 500	5.816
			617	5.816
31/03/2025	16:52:54.315	4 117		5.817
			4 117	5.817
			4 117	5.817
31/03/2025	16:52:49.882	4 141		5.817
			50	5.817
			728	5.817
			200	5.817
			500	5.817
			4 141	5.817
			2 663	5.817
31/03/2025	16:50:43.697	859		5.821
			859	5.821
			859	5.821
31/03/2025	16:50:29.075	5 892		5.82
			892	5.82
			5 000	5.82
			5 872	5.82
			20	5.82
31/03/2025	16:49:13.143	4 108		5.813
			4 108	5.813
			4 108	5.813
31/03/2025	16:48:54.106	700		5.825
			300	5.825
			400	5.825
			700	5.825
31/03/2025	16:48:12.892	1 577		5.813
			1 577	5.813
			1 577	5.813
31/03/2025	16:47:21.896	350		5.813
			350	5.813
			350	5.813
31/03/2025	16:47:12.508	350		5.809
			350	5.809
			350	5.809
31/03/2025	16:46:34.766	343		5.825
			343	5.825
			343	5.825
31/03/2025	16:46:21.593	20		5.825
			20	5.825
			20	5.825
31/03/2025	16:45:54.183	100		5.825
			100	5.825
			50	5.825
			50	5.825
31/03/2025	16:45:02.341	200		5.825
			200	5.825
			200	5.825
31/03/2025	16:43:55.806	8 500		5.808
			8 500	5.808
			8 500	5.808
31/03/2025	16:43:42.705	518		5.805
			518	5.805
			518	5.805
31/03/2025	16:43:05.223	350		5.826
			250	5.826
			100	5.826
			350	5.826
31/03/2025	16:42:49.941	4 112		5.805
			4 112	5.805
			4 112	5.805
31/03/2025	16:42:38.949	3 000		5.805
			3 000	5.805
			3 000	5.805
31/03/2025	16:42:27.855	3 000		5.806
			3 000	5.806
			3 000	5.806
31/03/2025	16:41:57.818	1 500		5.806
			1 500	5.806
			1 500	5.806
31/03/2025	16:40:10.369	172		5.826
			172	5.826
			172	5.826
31/03/2025	16:39:13.222	4 112		5.805
			75	5.805
			4 112	5.805
			4 037	5.805
31/03/2025	16:37:20.764	11		5.805
			11	5.805
			11	5.805
31/03/2025	16:36:54.731	3 672		5.802
			3 672	5.802
			3 672	5.802
31/03/2025	16:36:51.101	1 361		5.803
			1 361	5.803
			1 361	5.803
31/03/2025	16:36:45.597	210		5.826
			10	5.826
			200	5.826
			210	5.826
31/03/2025	16:36:13.265	200		5.803
			200	5.803
			200	5.803
31/03/2025	16:35:59.492	1 328		5.802
			653	5.802
			1 328	5.802
			675	5.802
31/03/2025	16:35:09.270	4 112		5.798
			4 112	5.798
			4 112	5.798
31/03/2025	16:34:44.834	235		5.798
			200	5.798
			35	5.798
			235	5.798
31/03/2025	16:33:15.443	200		5.795
			200	5.795
			200	5.795
31/03/2025	16:33:10.397	1 000		5.793
			828	5.793
			1 000	5.793
			172	5.793
31/03/2025	16:31:08.632	3 000		5.792
			3 000	5.792
			3 000	5.792
31/03/2025	16:30:15.277	500		5.789
			500	5.789
			500	5.789
31/03/2025	16:29:51.207	1 500		5.788
			1 500	5.788
			1 500	5.788
31/03/2025	16:29:39.528	120		5.788
			120	5.788
			10	5.788
			110	5.788
31/03/2025	16:27:59.793	4 117		5.79
			4 117	5.79
			4 117	5.79
31/03/2025	16:27:01.844	800		5.797
			800	5.797
			800	5.797
31/03/2025	16:24:19.792	5 000		5.795
			5 000	5.795
			5 000	5.795
31/03/2025	16:23:49.269	100		5.794
			100	5.794
			100	5.794
31/03/2025	16:23:43.925	200		5.786
			200	5.786
			200	5.786
31/03/2025	16:23:09.198	10		5.786
			10	5.786
			10	5.786
31/03/2025	16:22:40.833	1 008		5.785
			1 000	5.785
			988	5.785
			8	5.785
			20	5.785
31/03/2025	16:15:55.225	200		5.794
			200	5.794
			200	5.794
31/03/2025	16:14:30.737	5		5.794
			5	5.794
			5	5.794
31/03/2025	16:13:16.110	468		5.785
			468	5.785
			468	5.785
31/03/2025	16:13:05.951	50		5.794
			50	5.794
			50	5.794
31/03/2025	16:12:30.797	200		5.785
			200	5.785
			200	5.785
31/03/2025	16:10:59.031	10		5.794
			10	5.794
			10	5.794
31/03/2025	16:09:51.986	100		5.794
			100	5.794
			100	5.794
31/03/2025	16:07:40.959	1 500		5.82
			400	5.82
			50	5.82
			750	5.82
			300	5.82
			1 500	5.82
31/03/2025	16:06:09.141	500		5.779
			500	5.779
			500	5.779
31/03/2025	16:05:12.141	4 121		5.775
			4 121	5.775
			4 121	5.775
31/03/2025	16:05:11.698	862		5.799
			862	5.799
			862	5.799
31/03/2025	16:05:05.939	4 121		5.775
			4 121	5.775
			4 121	5.775
31/03/2025	16:04:59.905	50		5.799
			50	5.799
			50	5.799
31/03/2025	16:04:49.807	860		5.799
			860	5.799
			860	5.799
31/03/2025	16:03:41.989	100		5.799
			100	5.799
			100	5.799
31/03/2025	16:03:32.629	60		5.799
			60	5.799
			60	5.799
31/03/2025	16:03:27.362	70		5.799
			70	5.799
			70	5.799
31/03/2025	16:03:12.016	64		5.799
			64	5.799
			64	5.799
31/03/2025	16:02:37.142	100		5.799
			100	5.799
			100	5.799
31/03/2025	16:02:28.581	500		5.777
			500	5.777
			500	5.777
31/03/2025	16:02:13.637	1 100		5.776
			1 100	5.776
			1 100	5.776
31/03/2025	16:01:26.386	50		5.775
			50	5.775
			50	5.775
31/03/2025	15:58:17.116	160		5.795
			160	5.795
			160	5.795
31/03/2025	15:55:11.050	50		5.766
			50	5.766
			50	5.766
31/03/2025	15:54:27.454	20		5.795
			20	5.795
			20	5.795
31/03/2025	15:54:06.587	200		5.795
			200	5.795
			200	5.795
31/03/2025	15:53:38.937	100		5.795
			100	5.795
			100	5.795
31/03/2025	15:53:28.389	349		5.795
			349	5.795
			349	5.795
31/03/2025	15:52:48.126	2 000		5.795
			2 000	5.795
			2 000	5.795
31/03/2025	15:52:37.824	25		5.795
			25	5.795
			25	5.795
31/03/2025	15:52:00.371	5		5.795
			5	5.795
			5	5.795
31/03/2025	15:51:27.902	345		5.795
			345	5.795
			345	5.795
31/03/2025	15:51:26.885	1 000		5.795
			1 000	5.795
			1 000	5.795
31/03/2025	15:51:17.911	200		5.759
			200	5.759
			200	5.759
31/03/2025	15:51:13.969	90		5.795
			90	5.795
			90	5.795
31/03/2025	15:50:17.055	4 055		5.795
			3 255	5.795
			300	5.795
			500	5.795
			4 055	5.795
31/03/2025	15:50:08.934	1 500		5.78
			1 500	5.78
			1 500	5.78
31/03/2025	15:49:42.306	700		5.765
			700	5.765
			700	5.765
31/03/2025	15:49:20.789	20		5.78
			20	5.78
			20	5.78
31/03/2025	15:49:08.609	6 000		5.758
			1 000	5.758
			6 000	5.758
			5 000	5.758
31/03/2025	15:48:14.134	100		5.758
			100	5.758
			100	5.758
31/03/2025	15:47:39.940	30 000		5.776
			30 000	5.776
			30 000	5.776
31/03/2025	15:47:37.100	4 135		5.777
			4 135	5.777
			4 135	5.777
31/03/2025	15:47:27.205	60		5.789
			60	5.789
			60	5.789
31/03/2025	15:47:23.176	20		5.777
			20	5.777
			20	5.777
31/03/2025	15:46:51.727	500		5.777
			500	5.777
			500	5.777
31/03/2025	15:46:32.777	455		5.777
			455	5.777
			455	5.777
31/03/2025	15:45:59.303	4 137		5.777
			4 137	5.777
			4 137	5.777
31/03/2025	15:45:57.385	95		5.777
			95	5.777
			95	5.777
31/03/2025	15:45:43.137	500		5.777
			500	5.777
			500	5.777
31/03/2025	15:44:47.865	270		5.777
			90	5.777
			180	5.777
			270	5.777
31/03/2025	15:44:07.564	4 000		5.777
			4 000	5.777
			4 000	5.777
31/03/2025	15:44:03.404	1 000		5.777
			1 000	5.777
			1 000	5.777
31/03/2025	15:43:55.993	75		5.796
			75	5.796
			75	5.796
31/03/2025	15:43:16.326	300		5.777
			300	5.777
			300	5.777
31/03/2025	15:43:04.440	4 000		5.777
			4 000	5.777
			4 000	5.777
31/03/2025	15:43:01.788	1 000		5.777
			1 000	5.777
			1 000	5.777
31/03/2025	15:42:44.851	323		5.777
			323	5.777
			323	5.777
31/03/2025	15:42:01.300	4 133		5.777
			4 133	5.777
			4 133	5.777
31/03/2025	15:41:31.879	160		5.777
			160	5.777
			160	5.777
31/03/2025	15:40:25.149	8 500		5.784
			8 500	5.784
			8 500	5.784
31/03/2025	15:40:12.599	4 000		5.777
			4 000	5.777
			4 000	5.777
31/03/2025	15:40:11.177	500		5.777
			500	5.777
			500	5.777
31/03/2025	15:40:10.382	1 000		5.777
			1 000	5.777
			1 000	5.777
31/03/2025	15:40:00.656	741		5.777
			741	5.777
			741	5.777
31/03/2025	15:39:53.602	4 129		5.777
			4 129	5.777
			4 129	5.777
31/03/2025	15:39:41.629	300		5.783
			300	5.783
			300	5.783
31/03/2025	15:39:24.803	19 750		5.786
			19 750	5.786
			19 750	5.786
31/03/2025	15:39:17.242	4 130		5.788
			4 130	5.788
			4 130	5.788
31/03/2025	15:39:07.600	4 131		5.788
			4 131	5.788
			4 131	5.788
31/03/2025	15:38:58.633	8 500		5.79
			8 500	5.79
			8 500	5.79
31/03/2025	15:38:52.287	1 000		5.788
			1 000	5.788
			1 000	5.788
31/03/2025	15:38:48.204	3 000		5.788
			3 000	5.788
			3 000	5.788
31/03/2025	15:38:41.362	8 500		5.789
			5 000	5.789
			500	5.789
			100	5.789
			19	5.789
			40	5.789
			25	5.789
			8 500	5.789
			2 816	5.789
31/03/2025	15:38:02.929	1 500		5.791
			1 500	5.791
			1 500	5.791
31/03/2025	15:37:14.008	551		5.791
			551	5.791
			551	5.791
31/03/2025	15:37:00.185	80		5.788
			80	5.788
			80	5.788
31/03/2025	15:36:29.446	50		5.788
			50	5.788
			50	5.788
31/03/2025	15:36:21.107	200		5.812
			200	5.812
			200	5.812
31/03/2025	15:36:14.747	400		5.80
			400	5.80
			400	5.80
31/03/2025	15:36:11.768	5 000		5.799
			4 250	5.799
			5 000	5.799
			750	5.799
31/03/2025	15:36:01.912	250		5.79
			250	5.79
			250	5.79
31/03/2025	15:35:59.308	250		5.787
			250	5.787
			250	5.787
31/03/2025	15:35:44.604	12 750		5.78
			1 000	5.78
			250	5.78
			66	5.78
			5 038	5.78
			10 000	5.78
			7 646	5.78
			1 000	5.78
			500	5.78
31/03/2025	15:35:44.569	9 284		5.786
			8 934	5.786
			5 284	5.786
			1 000	5.786
			3 000	5.786
			350	5.786
31/03/2025	15:33:17.508	5 000		5.766
			5 000	5.766
			5 000	5.766
31/03/2025	15:32:55.193	5 000		5.766
			5 000	5.766
			5 000	5.766
31/03/2025	15:32:44.962	5 000		5.766
			5 000	5.766
			5 000	5.766
31/03/2025	15:32:35.802	131		5.758
			131	5.758
			131	5.758
31/03/2025	15:32:25.340	15 500		5.76
			14 500	5.76
			15 500	5.76
			1 000	5.76
31/03/2025	15:32:17.120	21 170		5.758
			800	5.758
			1 000	5.758
			70	5.758
			250	5.758
			15 000	5.758
			35	5.758
			1 000	5.758
			250	5.758
			21 100	5.758
			300	5.758
			2 000	5.758
			250	5.758
			250	5.758
			35	5.758
31/03/2025	15:29:46.693	3 100		5.739
			3 100	5.739
			3 100	5.739
31/03/2025	15:29:42.078	4 100		5.739
			1 000	5.739
			3 100	5.739
			4 100	5.739
31/03/2025	15:28:13.169	8 595		5.715
			7 505	5.715
			250	5.715
			8 595	5.715
			90	5.715
			500	5.715
			250	5.715
31/03/2025	15:28:08.607	4 355		5.728
			4 355	5.728
			100	5.728
			2 050	5.728
			2 205	5.728
31/03/2025	15:27:35.587	2 050		5.731
			2 050	5.731
			2 050	5.731
31/03/2025	15:25:52.838	300		5.744
			300	5.744
			300	5.744
31/03/2025	15:25:31.276	3		5.744
			3	5.744
			3	5.744
31/03/2025	15:24:45.548	290		5.729
			290	5.729
			290	5.729
31/03/2025	15:24:29.871	200		5.744
			200	5.744
			200	5.744
31/03/2025	15:24:08.050	70		5.729
			70	5.729
			70	5.729
31/03/2025	15:23:04.135	1 130		5.729
			1 130	5.729
			1 130	5.729
31/03/2025	15:22:15.469	50		5.744
			50	5.744
			50	5.744
31/03/2025	15:20:59.619	150		5.744
			150	5.744
			150	5.744
31/03/2025	15:20:29.034	400		5.744
			400	5.744
			400	5.744
31/03/2025	15:19:12.001	4 007		5.73
			4 000	5.73
			4 007	5.73
			7	5.73
31/03/2025	15:18:24.942	3 691		5.729
			3 691	5.729
			3 691	5.729
31/03/2025	15:18:10.417	275		5.715
			275	5.715
			275	5.715
31/03/2025	15:17:21.278	18		5.729
			18	5.729
			18	5.729
31/03/2025	15:16:21.510	20		5.715
			20	5.715
			20	5.715
31/03/2025	15:14:24.811	65		5.729
			65	5.729
			65	5.729
31/03/2025	15:13:57.643	4		5.744
			4	5.744
			4	5.744

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: 98.01 / Ask: 98.03
Volume: 687 991
-2.72%

Top 5 Turnover

Realtime Quotes
Last Update:
31/03/2025 @ 18:30:47

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice