Tradegate Exchange

Xiaomi Corp. Cl.B

1484

827

5.765

Date	Time	Volume	Order Volume	Price
31/03/2025	12:17:24.154	6		5.765
			6	5.765
			6	5.765
31/03/2025	12:17:12.561	5 000		5.765
			5 000	5.765
			5 000	5.765
31/03/2025	12:16:57.440	20		5.765
			20	5.765
			20	5.765
31/03/2025	12:16:40.434	550		5.757
			550	5.757
			550	5.757
31/03/2025	12:16:26.385	260		5.757
			260	5.757
			260	5.757
31/03/2025	12:16:22.564	4 096		5.76
			4 096	5.76
			4 096	5.76
31/03/2025	12:16:19.408	1 740		5.757
			1 740	5.757
			1 740	5.757
31/03/2025	12:15:57.812	1 500		5.757
			1 500	5.757
			1 500	5.757
31/03/2025	12:13:38.434	250		5.757
			250	5.757
			250	5.757
31/03/2025	12:13:32.720	1 000		5.757
			1 000	5.757
			1 000	5.757
31/03/2025	12:13:06.397	200		5.777
			200	5.777
			200	5.777
31/03/2025	12:13:05.023	200		5.755
			200	5.755
			200	5.755
31/03/2025	12:12:46.615	3 800		5.755
			3 800	5.755
			3 400	5.755
			400	5.755
31/03/2025	12:12:38.879	1 500		5.76
			1 500	5.76
			1 500	5.76
31/03/2025	12:12:34.354	900		5.77
			900	5.77
			900	5.77
31/03/2025	12:12:20.691	500		5.771
			500	5.771
			500	5.771
31/03/2025	12:12:02.469	1 500		5.776
			1 500	5.776
			1 500	5.776
31/03/2025	12:10:53.026	5 000		5.761
			5 000	5.761
			5 000	5.761
31/03/2025	12:10:49.400	500		5.762
			500	5.762
			500	5.762
31/03/2025	12:10:46.625	500		5.762
			500	5.762
			500	5.762
31/03/2025	12:10:33.419	868		5.762
			868	5.762
			868	5.762
31/03/2025	12:10:18.873	4 132		5.762
			4 132	5.762
			4 132	5.762
31/03/2025	12:10:18.481	600		5.762
			600	5.762
			600	5.762
31/03/2025	12:09:37.088	350		5.777
			350	5.777
			350	5.777
31/03/2025	12:08:02.864	20		5.778
			20	5.778
			20	5.778
31/03/2025	12:08:01.094	200		5.778
			200	5.778
			200	5.778
31/03/2025	12:07:19.367	3 000		5.778
			3 000	5.778
			3 000	5.778
31/03/2025	12:07:18.990	125		5.77
			125	5.77
			125	5.77
31/03/2025	12:07:06.239	1 500		5.768
			500	5.768
			1 000	5.768
			1 500	5.768
31/03/2025	12:07:00.920	500		5.769
			500	5.769
			500	5.769
31/03/2025	12:06:41.622	4 133		5.755
			4 133	5.755
			4 133	5.755
31/03/2025	12:05:49.086	14 650		5.76
			8 868	5.76
			5 782	5.76
			5 800	5.76
			250	5.76
			8 600	5.76
31/03/2025	12:05:37.298	4 132		5.762
			4 132	5.762
			4 132	5.762
31/03/2025	12:05:23.075	750		5.762
			750	5.762
			750	5.762
31/03/2025	12:05:11.379	100		5.768
			100	5.768
			100	5.768
31/03/2025	12:04:19.201	1 065		5.762
			1 065	5.762
			1 065	5.762
31/03/2025	12:04:16.402	300		5.762
			300	5.762
			300	5.762
31/03/2025	12:03:56.558	13		5.762
			13	5.762
			13	5.762
31/03/2025	12:03:23.266	200		5.768
			200	5.768
			200	5.768
31/03/2025	12:03:17.605	1 450		5.762
			1 450	5.762
			1 450	5.762
31/03/2025	12:02:01.379	400		5.766
			400	5.766
			400	5.766
31/03/2025	12:01:54.726	572		5.762
			572	5.762
			572	5.762
31/03/2025	12:01:35.104	10		5.768
			10	5.768
			10	5.768
31/03/2025	12:01:26.947	103		5.762
			103	5.762
			103	5.762
31/03/2025	12:01:17.009	10 000		5.767
			10 000	5.767
			10 000	5.767
31/03/2025	12:01:16.652	2 718		5.762
			2 718	5.762
			2 718	5.762
31/03/2025	12:00:46.634	1 999		5.762
			1 999	5.762
			1 999	5.762
31/03/2025	12:00:24.945	1 500		5.768
			1 500	5.768
			1 500	5.768
31/03/2025	12:00:17.971	50		5.762
			50	5.762
			50	5.762
31/03/2025	12:00:15.583	300		5.762
			300	5.762
			300	5.762
31/03/2025	12:00:02.654	2 000		5.769
			2 000	5.769
			2 000	5.769
31/03/2025	11:59:38.017	10 000		5.765
			10 000	5.765
			10 000	5.765
31/03/2025	11:59:35.882	500		5.762
			500	5.762
			500	5.762
31/03/2025	11:59:03.407	4 700		5.762
			500	5.762
			4 500	5.762
			3	5.762
			200	5.762
			4 197	5.762
31/03/2025	11:58:18.002	1 500		5.763
			1 500	5.763
			1 500	5.763
31/03/2025	11:58:14.605	7 000		5.763
			7 000	5.763
			7 000	5.763
31/03/2025	11:58:14.160	1 500		5.763
			1 500	5.763
			1 500	5.763
31/03/2025	11:57:13.847	500		5.763
			500	5.763
			500	5.763
31/03/2025	11:55:23.300	2 000		5.762
			2 000	5.762
			2 000	5.762
31/03/2025	11:55:15.414	50		5.762
			50	5.762
			50	5.762
31/03/2025	11:55:15.269	1 100		5.762
			1 100	5.762
			1 100	5.762
31/03/2025	11:55:08.671	230		5.762
			230	5.762
			230	5.762
31/03/2025	11:55:01.398	500		5.77
			500	5.77
			500	5.77
31/03/2025	11:54:42.928	400		5.763
			400	5.763
			400	5.763
31/03/2025	11:54:12.242	20		5.769
			20	5.769
			20	5.769
31/03/2025	11:53:32.306	1 500		5.769
			1 500	5.769
			1 500	5.769
31/03/2025	11:53:31.913	393		5.764
			393	5.764
			393	5.764
31/03/2025	11:52:44.504	400		5.764
			400	5.764
			400	5.764
31/03/2025	11:52:41.950	1 500		5.769
			500	5.769
			1 500	5.769
			1 000	5.769
31/03/2025	11:52:37.925	1 500		5.764
			1 500	5.764
			1 500	5.764
31/03/2025	11:52:37.856	1 500		5.764
			1 500	5.764
			1 500	5.764
31/03/2025	11:52:00.921	200		5.764
			200	5.764
			200	5.764
31/03/2025	11:51:55.874	600		5.769
			600	5.769
			600	5.769
31/03/2025	11:50:58.483	1 500		5.769
			1 500	5.769
			1 500	5.769
31/03/2025	11:50:56.827	1 500		5.769
			1 500	5.769
			1 500	5.769
31/03/2025	11:50:36.467	3 000		5.778
			3 000	5.778
			3 000	5.778
31/03/2025	11:50:28.946	1 500		5.761
			1 500	5.761
			1 500	5.761
31/03/2025	11:50:26.290	1 250		5.761
			1 250	5.761
			1 250	5.761
31/03/2025	11:50:20.159	5 500		5.761
			500	5.761
			5 000	5.761
			500	5.761
			5 000	5.761
31/03/2025	11:50:15.065	6 500		5.763
			6 500	5.763
			3 500	5.763
			3 000	5.763
31/03/2025	11:50:13.899	1 500		5.763
			1 500	5.763
			1 500	5.763
31/03/2025	11:50:13.726	1 500		5.763
			500	5.763
			1 000	5.763
			1 500	5.763
31/03/2025	11:50:09.138	1 500		5.763
			1 500	5.763
			1 500	5.763
31/03/2025	11:48:21.436	400		5.763
			400	5.763
			400	5.763
31/03/2025	11:48:02.617	70		5.763
			70	5.763
			70	5.763
31/03/2025	11:47:55.212	150		5.763
			150	5.763
			150	5.763
31/03/2025	11:46:43.356	200		5.763
			200	5.763
			200	5.763
31/03/2025	11:46:39.736	30		5.778
			30	5.778
			30	5.778
31/03/2025	11:45:45.745	70		5.778
			70	5.778
			70	5.778
31/03/2025	11:45:30.531	500		5.763
			500	5.763
			500	5.763
31/03/2025	11:45:24.208	1 500		5.763
			1 500	5.763
			1 500	5.763
31/03/2025	11:45:24.104	500		5.763
			500	5.763
			500	5.763
31/03/2025	11:44:37.211	50		5.778
			50	5.778
			50	5.778
31/03/2025	11:43:35.321	580		5.762
			580	5.762
			580	5.762
31/03/2025	11:43:21.297	94		5.762
			94	5.762
			94	5.762
31/03/2025	11:42:38.699	4 102		5.779
			4 102	5.779
			4 102	5.779
31/03/2025	11:42:35.134	1 500		5.773
			1 500	5.773
			1 500	5.773
31/03/2025	11:42:26.528	1 000		5.779
			400	5.779
			1 000	5.779
			600	5.779
31/03/2025	11:42:24.064	10 714		5.763
			1 500	5.763
			5 000	5.763
			10 444	5.763
			4 214	5.763
			270	5.763
31/03/2025	11:42:04.001	4 135		5.764
			4 135	5.764
			4 135	5.764
31/03/2025	11:40:33.251	1 000		5.764
			1 000	5.764
			1 000	5.764
31/03/2025	11:40:16.867	180		5.764
			180	5.764
			180	5.764
31/03/2025	11:40:03.316	1		5.773
			1	5.773
			1	5.773
31/03/2025	11:38:52.264	600		5.764
			600	5.764
			17	5.764
			583	5.764
31/03/2025	11:37:22.270	50		5.773
			50	5.773
			50	5.773
31/03/2025	11:36:37.488	200		5.773
			200	5.773
			200	5.773
31/03/2025	11:35:31.504	260		5.764
			260	5.764
			260	5.764
31/03/2025	11:35:24.303	60		5.764
			60	5.764
			60	5.764
31/03/2025	11:34:34.617	1 000		5.773
			1 000	5.773
			1 000	5.773
31/03/2025	11:34:34.094	900		5.773
			900	5.773
			900	5.773
31/03/2025	11:34:28.624	250		5.764
			250	5.764
			250	5.764
31/03/2025	11:33:11.627	418		5.764
			418	5.764
			418	5.764
31/03/2025	11:33:04.049	3 000		5.765
			3 000	5.765
			3 000	5.765
31/03/2025	11:32:58.203	3 000		5.764
			3 000	5.764
			3 000	5.764
31/03/2025	11:32:57.261	2 578		5.764
			2 578	5.764
			2 578	5.764
31/03/2025	11:32:56.634	3 000		5.764
			3 000	5.764
			3 000	5.764
31/03/2025	11:32:56.254	400		5.764
			400	5.764
			400	5.764
31/03/2025	11:32:56.199	1 500		5.765
			1 500	5.765
			1 500	5.765
31/03/2025	11:32:17.254	1 000		5.765
			1 000	5.765
			1 000	5.765
31/03/2025	11:31:54.925	94		5.762
			94	5.762
			94	5.762
31/03/2025	11:31:49.024	4 102		5.779
			4 102	5.779
			4 102	5.779
31/03/2025	11:31:44.901	1 865		5.762
			1 865	5.762
			1 865	5.762
31/03/2025	11:31:43.710	2 000		5.762
			2 000	5.762
			2 000	5.762
31/03/2025	11:31:08.733	5 000		5.765
			5 000	5.765
			5 000	5.765
31/03/2025	11:31:02.836	4 135		5.766
			4 135	5.766
			4 135	5.766
31/03/2025	11:30:50.758	60		5.779
			60	5.779
			60	5.779
31/03/2025	11:30:40.906	4 102		5.779
			4 102	5.779
			4 102	5.779
31/03/2025	11:30:32.851	4 135		5.766
			4 135	5.766
			4 135	5.766
31/03/2025	11:30:23.376	400		5.766
			400	5.766
			400	5.766
31/03/2025	11:30:14.605	100		5.766
			100	5.766
			100	5.766
31/03/2025	11:29:52.209	4 135		5.766
			4 135	5.766
			4 135	5.766
31/03/2025	11:29:48.407	4 102		5.779
			4 102	5.779
			4 102	5.779
31/03/2025	11:29:16.655	4 135		5.766
			4 135	5.766
			4 135	5.766
31/03/2025	11:28:38.795	4 102		5.779
			2 802	5.779
			500	5.779
			4 102	5.779
			800	5.779
31/03/2025	11:28:33.854	5 865		5.766
			5 615	5.766
			150	5.766
			5 865	5.766
			100	5.766
31/03/2025	11:26:18.464	4 135		5.764
			4 135	5.764
			4 135	5.764
31/03/2025	11:25:59.221	5 000		5.771
			5 000	5.771
			100	5.771
			400	5.771
			4 500	5.771
31/03/2025	11:25:47.223	3 720		5.767
			3 720	5.767
			3 720	5.767
31/03/2025	11:25:41.796	4 103		5.767
			4 103	5.767
			4 103	5.767
31/03/2025	11:25:32.156	699		5.762
			699	5.762
			699	5.762
31/03/2025	11:25:25.719	5 007		5.763
			5 007	5.763
			7	5.763
			5 000	5.763
31/03/2025	11:25:18.468	4 136		5.762
			4 136	5.762
			4 136	5.762
31/03/2025	11:25:00.981	59		5.767
			59	5.767
			59	5.767
31/03/2025	11:24:50.600	4 103		5.767
			4 103	5.767
			4 103	5.767
31/03/2025	11:24:50.194	3 640		5.767
			3 640	5.767
			3 640	5.767
31/03/2025	11:24:32.129	4 137		5.762
			4 137	5.762
			4 137	5.762
31/03/2025	11:24:18.942	4 104		5.767
			4 104	5.767
			4 104	5.767
31/03/2025	11:24:16.384	4 137		5.762
			4 137	5.762
			4 137	5.762
31/03/2025	11:24:11.008	4 137		5.762
			4 137	5.762
			4 137	5.762
31/03/2025	11:23:47.232	4 081		5.767
			4 081	5.767
			4 081	5.767
31/03/2025	11:23:31.032	60		5.762
			60	5.762
			60	5.762
31/03/2025	11:21:44.124	4 103		5.767
			4 103	5.767
			4 103	5.767
31/03/2025	11:21:42.768	10 000		5.762
			10 000	5.762
			10 000	5.762
31/03/2025	11:21:34.732	150		5.762
			150	5.762
			150	5.762
31/03/2025	11:21:15.980	35		5.762
			35	5.762
			35	5.762
31/03/2025	11:20:57.812	100		5.778
			100	5.778
			100	5.778
31/03/2025	11:20:44.721	4 500		5.764
			4 500	5.764
			4 500	5.764
31/03/2025	11:20:32.811	52		5.77
			52	5.77
			52	5.77
31/03/2025	11:20:30.230	1 500		5.77
			1 500	5.77
			1 500	5.77
31/03/2025	11:20:25.607	300		5.771
			300	5.771
			300	5.771
31/03/2025	11:20:23.172	1 500		5.77
			1 500	5.77
			1 500	5.77
31/03/2025	11:20:18.833	1		5.762
			1	5.762
			1	5.762
31/03/2025	11:20:13.095	4 136		5.762
			4 136	5.762
			4 136	5.762
31/03/2025	11:19:33.280	450		5.762
			450	5.762
			450	5.762
31/03/2025	11:18:51.036	138		5.762
			138	5.762
			138	5.762
31/03/2025	11:18:37.941	150		5.762
			150	5.762
			150	5.762
31/03/2025	11:18:04.588	300		5.769
			300	5.769
			300	5.769
31/03/2025	11:18:00.920	300		5.769
			300	5.769
			300	5.769
31/03/2025	11:17:26.850	1 500		5.784
			1 500	5.784
			1 500	5.784
31/03/2025	11:17:24.569	1 500		5.784
			1 500	5.784
			250	5.784
			1 000	5.784
			250	5.784
31/03/2025	11:16:55.145	20		5.789
			20	5.789
			20	5.789
31/03/2025	11:16:23.914	150		5.767
			150	5.767
			150	5.767
31/03/2025	11:16:19.622	40		5.767
			40	5.767
			40	5.767
31/03/2025	11:16:05.181	1 540		5.766
			1 500	5.766
			40	5.766
			1 500	5.766
			40	5.766
31/03/2025	11:15:40.093	1 500		5.766
			1 500	5.766
			1 500	5.766
31/03/2025	11:14:50.654	500		5.766
			500	5.766
			500	5.766
31/03/2025	11:14:49.525	7		5.789
			7	5.789
			7	5.789
31/03/2025	11:14:43.081	39		5.789
			39	5.789
			39	5.789
31/03/2025	11:12:27.359	120		5.789
			120	5.789
			120	5.789
31/03/2025	11:10:56.452	1 389		5.789
			1 389	5.789
			1 389	5.789
31/03/2025	11:10:11.883	1 292		5.789
			1 292	5.789
			1 292	5.789
31/03/2025	11:09:37.472	800		5.766
			800	5.766
			800	5.766
31/03/2025	11:09:28.777	1 500		5.789
			1 500	5.789
			1 500	5.789
31/03/2025	11:09:28.390	1 444		5.789
			1 444	5.789
			1 444	5.789
31/03/2025	11:08:56.738	1 000		5.763
			1 000	5.763
			1 000	5.763
31/03/2025	11:08:56.402	900		5.763
			900	5.763
			900	5.763
31/03/2025	11:08:31.604	80		5.789
			80	5.789
			80	5.789
31/03/2025	11:08:29.454	1 226		5.789
			1 226	5.789
			1 226	5.789
31/03/2025	11:08:18.328	1 500		5.771
			1 500	5.771
			1 500	5.771
31/03/2025	11:08:14.139	1 000		5.77
			1 000	5.77
			1 000	5.77
31/03/2025	11:07:35.519	44		5.771
			44	5.771
			44	5.771
31/03/2025	11:07:15.418	50		5.789
			50	5.789
			50	5.789
31/03/2025	11:06:35.105	800		5.789
			800	5.789
			800	5.789
31/03/2025	11:05:51.459	1 500		5.771
			1 500	5.771
			1 500	5.771
31/03/2025	11:05:38.116	180		5.789
			180	5.789
			180	5.789
31/03/2025	11:04:54.788	200		5.783
			200	5.783
			200	5.783
31/03/2025	11:04:45.625	1 469		5.782
			1 469	5.782
			1 469	5.782
31/03/2025	11:04:11.991	1 000		5.763
			1 000	5.763
			1 000	5.763
31/03/2025	11:04:04.758	1 474		5.782
			1 474	5.782
			1 474	5.782
31/03/2025	11:04:03.187	300		5.763
			300	5.763
			300	5.763
31/03/2025	11:03:57.093	8		5.789
			8	5.789
			8	5.789
31/03/2025	11:02:42.567	1 050		5.77
			1 000	5.77
			50	5.77
			1 050	5.77
31/03/2025	11:02:39.482	600		5.771
			600	5.771
			600	5.771
31/03/2025	11:02:32.155	1 500		5.771
			1 500	5.771
			1 500	5.771
31/03/2025	11:02:05.159	100		5.771
			100	5.771
			100	5.771
31/03/2025	11:01:30.874	1 046		5.771
			1 046	5.771
			1 046	5.771
31/03/2025	11:00:48.782	500		5.789
			500	5.789
			500	5.789
31/03/2025	11:00:32.502	440		5.789
			440	5.789
			440	5.789
31/03/2025	11:00:26.604	270		5.76
			270	5.76
			270	5.76
31/03/2025	11:00:18.166	60		5.76
			60	5.76
			60	5.76
31/03/2025	10:59:41.928	3 000		5.78
			3 000	5.78
			3 000	5.78
31/03/2025	10:59:41.100	200		5.779
			200	5.779
			200	5.779
31/03/2025	10:59:38.111	2 000		5.779
			2 000	5.779
			2 000	5.779
31/03/2025	10:59:36.224	2 000		5.779
			2 000	5.779
			2 000	5.779
31/03/2025	10:59:32.270	2 000		5.779
			2 000	5.779
			2 000	5.779
31/03/2025	10:59:26.464	3 000		5.779
			3 000	5.779
			3 000	5.779
31/03/2025	10:59:06.587	1		5.76
			1	5.76
			1	5.76
31/03/2025	10:59:00.298	2 562		5.779
			2 562	5.779
			2 562	5.779
31/03/2025	10:58:59.185	85		5.79
			85	5.79
			85	5.79
31/03/2025	10:57:32.511	175		5.754
			175	5.754
			175	5.754
31/03/2025	10:56:39.825	350		5.754
			350	5.754
			350	5.754
31/03/2025	10:56:04.865	290		5.754
			290	5.754
			290	5.754
31/03/2025	10:55:39.123	16		5.799
			16	5.799
			16	5.799
31/03/2025	10:55:37.639	1 790		5.76
			1 790	5.76
			1 790	5.76
31/03/2025	10:55:10.191	2 500		5.76
			200	5.76
			500	5.76
			1 800	5.76
			2 500	5.76
31/03/2025	10:55:08.890	1 000		5.80
			1 000	5.80
			1 000	5.80
31/03/2025	10:54:15.879	100		5.80
			100	5.80
			100	5.80
31/03/2025	10:54:11.591	15		5.80
			15	5.80
			15	5.80
31/03/2025	10:53:32.255	4 095		5.80
			4 095	5.80
			300	5.80
			3 795	5.80
31/03/2025	10:53:31.887	400		5.789
			400	5.789
			400	5.789
31/03/2025	10:53:26.869	40		5.771
			40	5.771
			40	5.771
31/03/2025	10:53:23.934	900		5.775
			900	5.775
			900	5.775
31/03/2025	10:53:09.478	210		5.771
			210	5.771
			210	5.771
31/03/2025	10:51:24.577	504		5.771
			504	5.771
			504	5.771
31/03/2025	10:50:50.112	1 025		5.771
			1 025	5.771
			1 025	5.771
31/03/2025	10:50:23.188	100		5.80
			100	5.80
			100	5.80
31/03/2025	10:49:19.322	400		5.77
			100	5.77
			300	5.77
			400	5.77
31/03/2025	10:48:43.249	500		5.791
			500	5.791
			500	5.791
31/03/2025	10:47:46.396	490		5.781
			90	5.781
			490	5.781
			400	5.781
31/03/2025	10:47:35.066	75		5.781
			75	5.781
			75	5.781
31/03/2025	10:47:08.553	4 095		5.80
			4 095	5.80
			4 095	5.80
31/03/2025	10:47:07.945	3 922		5.781
			3 872	5.781
			3 922	5.781
			50	5.781
31/03/2025	10:46:55.531	4 128		5.781
			4 128	5.781
			4 128	5.781
31/03/2025	10:46:46.249	310		5.781
			310	5.781
			310	5.781
31/03/2025	10:46:43.383	140		5.781
			140	5.781
			140	5.781
31/03/2025	10:45:44.770	5 000		5.799
			5 000	5.799
			5 000	5.799
31/03/2025	10:45:35.750	4 095		5.798
			4 095	5.798
			4 095	5.798
31/03/2025	10:45:18.347	19 000		5.79
			19 000	5.79
			14 500	5.79
			4 500	5.79
31/03/2025	10:45:12.040	4 095		5.789
			4 095	5.789
			4 095	5.789
31/03/2025	10:45:11.408	3 872		5.789
			2 372	5.789
			1 500	5.789
			3 872	5.789
31/03/2025	10:44:14.923	3 454		5.789
			3 454	5.789
			3 454	5.789
31/03/2025	10:43:36.349	344		5.789
			344	5.789
			344	5.789
31/03/2025	10:43:20.212	4 095		5.789
			4 095	5.789
			4 095	5.789
31/03/2025	10:43:10.852	3 642		5.789
			3 642	5.789
			3 642	5.789
31/03/2025	10:42:43.492	3 069		5.766
			3 069	5.766
			3 069	5.766
31/03/2025	10:42:35.956	3 431		5.789
			1 000	5.789
			3 421	5.789
			10	5.789
			2 000	5.789
			431	5.789
31/03/2025	10:41:42.944	3 297		5.789
			3 297	5.789
			3 297	5.789
31/03/2025	10:40:55.419	3 938		5.789
			3 938	5.789
			3 938	5.789
31/03/2025	10:40:43.265	1 000		5.761
			1 000	5.761
			1 000	5.761
31/03/2025	10:39:42.853	4 095		5.78
			4 095	5.78
			3 795	5.78
			300	5.78
31/03/2025	10:39:41.932	1 728		5.761
			638	5.761
			1 611	5.761
			100	5.761
			100	5.761
			17	5.761
			790	5.761
			200	5.761
31/03/2025	10:38:36.387	5		5.78
			5	5.78
			5	5.78
31/03/2025	10:38:19.732	4 095		5.78
			4 095	5.78
			4 095	5.78
31/03/2025	10:38:13.351	2 680		5.754
			2 680	5.754
			2 680	5.754
31/03/2025	10:37:55.956	300		5.759
			300	5.759
			300	5.759
31/03/2025	10:37:51.207	300		5.759
			300	5.759
			300	5.759
31/03/2025	10:37:51.185	3 654		5.78
			3 654	5.78
			3 154	5.78
			500	5.78
31/03/2025	10:37:38.099	900		5.754
			900	5.754
			650	5.754
			250	5.754
31/03/2025	10:37:12.677	1 100		5.779
			1 100	5.779
			1 100	5.779
31/03/2025	10:37:04.896	1 089		5.779
			300	5.779
			1 089	5.779
			300	5.779
			489	5.779
31/03/2025	10:36:53.741	2 500		5.754
			2 500	5.754
			2 500	5.754
31/03/2025	10:36:42.489	17		5.78
			17	5.78
			17	5.78
31/03/2025	10:36:21.890	3 000		5.754
			300	5.754
			2 700	5.754
			3 000	5.754
31/03/2025	10:36:04.252	3 581		5.78
			3 581	5.78
			3 581	5.78
31/03/2025	10:35:54.039	750		5.754
			700	5.754
			750	5.754
			50	5.754
31/03/2025	10:34:57.935	4 128		5.753
			4 128	5.753
			4 128	5.753
31/03/2025	10:34:51.131	3 315		5.774
			160	5.774
			3 155	5.774
			3 315	5.774
31/03/2025	10:34:46.969	290		5.753
			290	5.753
			290	5.753
31/03/2025	10:34:22.693	300		5.753
			300	5.753
			300	5.753
31/03/2025	10:34:08.260	5 000		5.775
			5 000	5.775
			5 000	5.775
31/03/2025	10:34:04.649	2 325		5.768
			2 325	5.768
			2 325	5.768
31/03/2025	10:33:57.175	2 236		5.769
			2 236	5.769
			2 236	5.769
31/03/2025	10:33:29.637	4 128		5.753
			3 921	5.753
			4 128	5.753
			207	5.753
31/03/2025	10:33:27.693	1 000		5.774
			1 000	5.774
			1 000	5.774
31/03/2025	10:33:09.573	4 095		5.77
			4 095	5.77
			4 095	5.77
31/03/2025	10:33:07.600	4 095		5.77
			4 095	5.77
			4 095	5.77
31/03/2025	10:32:51.165	13 312		5.753
			750	5.753
			8 000	5.753
			12 562	5.753
			5 312	5.753
31/03/2025	10:32:45.832	4 188		5.755
			4 128	5.755
			4 188	5.755
			60	5.755
31/03/2025	10:32:31.127	300		5.79
			300	5.79
			300	5.79
31/03/2025	10:32:28.082	6 000		5.788
			6 000	5.788
			6 000	5.788
31/03/2025	10:32:25.222	6 289		5.787
			6 289	5.787
			5 789	5.787
			500	5.787
31/03/2025	10:32:18.094	7		5.787
			7	5.787
			7	5.787
31/03/2025	10:31:31.947	2 602		5.787
			2 602	5.787
			2 602	5.787
31/03/2025	10:31:29.707	2 602		5.787
			120	5.787
			2 482	5.787
			2 602	5.787
31/03/2025	10:31:26.314	2 482		5.787
			2 482	5.787
			2 482	5.787
31/03/2025	10:31:21.965	1 250		5.787
			850	5.787
			1 150	5.787
			400	5.787
			100	5.787
31/03/2025	10:30:33.143	500		5.774
			500	5.774
			500	5.774
31/03/2025	10:29:46.499	150		5.774
			150	5.774
			150	5.774
31/03/2025	10:29:38.758	3 300		5.789
			3 300	5.789
			3 300	5.789
31/03/2025	10:29:38.345	3 281		5.789
			3 281	5.789
			3 281	5.789
31/03/2025	10:29:24.580	500		5.776
			500	5.776
			500	5.776
31/03/2025	10:29:22.967	1 000		5.776
			1 000	5.776
			1 000	5.776
31/03/2025	10:29:10.579	8 500		5.78
			8 500	5.78
			8 500	5.78
31/03/2025	10:28:57.440	8 891		5.79
			8 891	5.79
			8 891	5.79
31/03/2025	10:28:53.424	10 000		5.79
			10 000	5.79
			4 128	5.79
			5 872	5.79
31/03/2025	10:28:39.416	4 120		5.775
			4 120	5.775
			4 120	5.775
31/03/2025	10:28:09.639	2 565		5.798
			2 565	5.798
			2 565	5.798
31/03/2025	10:27:47.900	50		5.798
			50	5.798
			50	5.798
31/03/2025	10:27:09.269	2 740		5.798
			2 740	5.798
			2 740	5.798
31/03/2025	10:26:50.450	300		5.795
			300	5.795
			300	5.795
31/03/2025	10:26:20.691	600		5.795
			600	5.795
			600	5.795
31/03/2025	10:25:43.172	225		5.794
			225	5.794
			225	5.794
31/03/2025	10:25:02.515	110		5.794
			110	5.794
			110	5.794

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: 97.79 / Ask: 97.82
Volume: 368 092
-3.00%

Top 5 Turnover

Realtime Quotes
Last Update:
31/03/2025 @ 12:17:52

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice