(5.828) Xiaomi Corp. Cl.B

Xiaomi Corp. Cl.B

2369

1517

5.828

Date	Time	Volume	Order Volume	Price
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
31/03/2025	15:13:57.209	300		5.729
			300	5.729
			300	5.729
31/03/2025	15:10:31.675	351		5.729
			351	5.729
			351	5.729
31/03/2025	15:10:13.236	600		5.729
			600	5.729
			600	5.729
31/03/2025	15:10:07.140	90		5.744
			90	5.744
			90	5.744
31/03/2025	15:09:35.645	300		5.744
			300	5.744
			300	5.744
31/03/2025	15:08:22.562	1 200		5.729
			1 200	5.729
			1 200	5.729
31/03/2025	15:08:11.817	17		5.744
			17	5.744
			17	5.744
31/03/2025	15:06:38.502	100		5.744
			100	5.744
			100	5.744
31/03/2025	15:06:12.803	1 500		5.744
			1 500	5.744
			1 500	5.744
31/03/2025	15:04:21.190	770		5.729
			770	5.729
			770	5.729
31/03/2025	15:04:00.490	635		5.729
			635	5.729
			635	5.729
31/03/2025	15:01:53.937	1 000		5.743
			1 000	5.743
			1 000	5.743
31/03/2025	15:00:42.220	500		5.741
			500	5.741
			500	5.741
31/03/2025	15:00:36.119	4 093		5.743
			4 093	5.743
			4 093	5.743
31/03/2025	15:00:29.114	500		5.743
			500	5.743
			500	5.743
31/03/2025	14:59:11.351	100		5.729
			100	5.729
			100	5.729
31/03/2025	14:58:37.748	175		5.743
			175	5.743
			175	5.743
31/03/2025	14:56:38.593	40		5.743
			40	5.743
			40	5.743
31/03/2025	14:56:31.436	1 000		5.743
			1 000	5.743
			250	5.743
			500	5.743
			250	5.743
31/03/2025	14:56:13.365	810		5.729
			810	5.729
			810	5.729
31/03/2025	14:56:00.346	980		5.729
			980	5.729
			980	5.729
31/03/2025	14:55:13.719	195		5.74
			195	5.74
			195	5.74
31/03/2025	14:55:05.047	400		5.729
			400	5.729
			400	5.729
31/03/2025	14:54:57.464	600		5.721
			600	5.721
			600	5.721
31/03/2025	14:53:18.852	345		5.739
			250	5.739
			95	5.739
			345	5.739
31/03/2025	14:51:48.927	262		5.743
			262	5.743
			262	5.743
31/03/2025	14:51:10.419	87		5.718
			87	5.718
			87	5.718
31/03/2025	14:51:03.147	200		5.718
			200	5.718
			200	5.718
31/03/2025	14:50:19.855	150		5.716
			10	5.716
			150	5.716
			140	5.716
31/03/2025	14:49:32.927	3 000		5.743
			3 000	5.743
			3 000	5.743
31/03/2025	14:48:46.930	56		5.726
			56	5.726
			56	5.726
31/03/2025	14:46:23.363	1 000		5.743
			1 000	5.743
			1 000	5.743
31/03/2025	14:46:22.623	250		5.724
			250	5.724
			250	5.724
31/03/2025	14:45:28.498	100		5.724
			100	5.724
			100	5.724
31/03/2025	14:43:53.533	8		5.715
			8	5.715
			8	5.715
31/03/2025	14:43:22.176	500		5.726
			500	5.726
			500	5.726
31/03/2025	14:43:19.719	200		5.722
			200	5.722
			200	5.722
31/03/2025	14:43:17.239	2 000		5.72
			1 000	5.72
			1 000	5.72
			2 000	5.72
31/03/2025	14:43:06.847	8 926		5.719
			8 926	5.719
			8 926	5.719
31/03/2025	14:41:16.129	210		5.715
			210	5.715
			210	5.715
31/03/2025	14:40:18.313	95		5.715
			95	5.715
			95	5.715
31/03/2025	14:37:49.355	8		5.725
			8	5.725
			8	5.725
31/03/2025	14:37:42.246	1 000		5.715
			40	5.715
			960	5.715
			1 000	5.715
31/03/2025	14:37:01.339	2 000		5.715
			2 000	5.715
			2 000	5.715
31/03/2025	14:36:55.411	30		5.724
			30	5.724
			30	5.724
31/03/2025	14:36:28.209	1 270		5.715
			1 270	5.715
			1 270	5.715
31/03/2025	14:36:21.259	196		5.715
			196	5.715
			196	5.715
31/03/2025	14:36:07.015	100		5.715
			100	5.715
			100	5.715
31/03/2025	14:35:24.818	50		5.715
			50	5.715
			50	5.715
31/03/2025	14:35:18.611	220		5.715
			220	5.715
			220	5.715
31/03/2025	14:34:31.375	133		5.725
			133	5.725
			133	5.725
31/03/2025	14:33:44.088	7 699		5.715
			3 799	5.715
			200	5.715
			500	5.715
			6 999	5.715
			3 900	5.715
31/03/2025	14:33:31.913	4 131		5.721
			4 131	5.721
			4 131	5.721
31/03/2025	14:33:31.752	1 000		5.721
			1 000	5.721
			1 000	5.721
31/03/2025	14:33:18.495	220		5.739
			220	5.739
			220	5.739
31/03/2025	14:33:13.146	50		5.739
			50	5.739
			50	5.739
31/03/2025	14:32:04.070	6		5.743
			6	5.743
			6	5.743
31/03/2025	14:31:30.196	450		5.721
			450	5.721
			450	5.721
31/03/2025	14:31:24.279	100		5.721
			100	5.721
			100	5.721
31/03/2025	14:31:22.078	190		5.743
			190	5.743
			190	5.743
31/03/2025	14:30:32.218	300		5.736
			300	5.736
			300	5.736
31/03/2025	14:29:29.519	500		5.721
			500	5.721
			500	5.721
31/03/2025	14:29:16.481	500		5.738
			500	5.738
			500	5.738
31/03/2025	14:29:14.492	1 000		5.737
			1 000	5.737
			1 000	5.737
31/03/2025	14:29:11.654	1 000		5.721
			1 000	5.721
			1 000	5.721
31/03/2025	14:28:49.821	1 500		5.721
			1 500	5.721
			1 500	5.721
31/03/2025	14:28:49.743	1 500		5.721
			1 500	5.721
			1 500	5.721
31/03/2025	14:28:43.883	20		5.737
			20	5.737
			20	5.737
31/03/2025	14:28:40.111	351		5.721
			300	5.721
			51	5.721
			351	5.721
31/03/2025	14:28:29.701	900		5.737
			900	5.737
			900	5.737
31/03/2025	14:27:33.097	200		5.725
			200	5.725
			200	5.725
31/03/2025	14:27:22.132	750		5.743
			750	5.743
			750	5.743
31/03/2025	14:26:19.804	500		5.739
			500	5.739
			500	5.739
31/03/2025	14:24:31.666	200		5.725
			200	5.725
			200	5.725
31/03/2025	14:23:50.128	500		5.725
			500	5.725
			500	5.725
31/03/2025	14:23:36.618	190		5.725
			190	5.725
			190	5.725
31/03/2025	14:22:56.766	600		5.739
			600	5.739
			600	5.739
31/03/2025	14:21:40.314	250		5.745
			250	5.745
			250	5.745
31/03/2025	14:21:37.393	250		5.74
			250	5.74
			250	5.74
31/03/2025	14:21:33.485	3 298		5.72
			3 298	5.72
			3 298	5.72
31/03/2025	14:21:31.702	500		5.715
			500	5.715
			500	5.715
31/03/2025	14:21:25.018	1 702		5.72
			1 702	5.72
			1 702	5.72
31/03/2025	14:19:40.480	500		5.716
			500	5.716
			500	5.716
31/03/2025	14:19:19.454	1 500		5.716
			1 500	5.716
			1 500	5.716
31/03/2025	14:19:04.995	1 000		5.748
			1 000	5.748
			1 000	5.748
31/03/2025	14:18:23.266	713		5.716
			713	5.716
			713	5.716
31/03/2025	14:18:09.623	2 000		5.715
			2 000	5.715
			2 000	5.715
31/03/2025	14:17:54.063	4 100		5.748
			4 100	5.748
			4 100	5.748
31/03/2025	14:17:53.613	500		5.74
			52	5.74
			448	5.74
			500	5.74
31/03/2025	14:17:11.775	250		5.745
			250	5.745
			250	5.745
31/03/2025	14:17:09.719	5 000		5.74
			900	5.74
			5 000	5.74
			4 100	5.74
31/03/2025	14:16:29.840	550		5.74
			300	5.74
			550	5.74
			250	5.74
31/03/2025	14:16:27.339	900		5.735
			900	5.735
			365	5.735
			285	5.735
			250	5.735
31/03/2025	14:16:08.862	1 500		5.734
			582	5.734
			1 500	5.734
			918	5.734
31/03/2025	14:15:33.214	1 500		5.734
			1 500	5.734
			1 000	5.734
			500	5.734
31/03/2025	14:15:15.978	894		5.72
			494	5.72
			400	5.72
			894	5.72
31/03/2025	14:15:07.849	675		5.72
			675	5.72
			675	5.72
31/03/2025	14:14:56.748	4 831		5.72
			4 831	5.72
			4 831	5.72
31/03/2025	14:14:31.431	200		5.718
			200	5.718
			200	5.718
31/03/2025	14:14:29.884	2 350		5.734
			250	5.734
			2 100	5.734
			2 350	5.734
31/03/2025	14:14:11.190	200		5.718
			200	5.718
			200	5.718
31/03/2025	14:13:14.752	1 500		5.718
			300	5.718
			1 500	5.718
			500	5.718
			700	5.718
31/03/2025	14:13:09.662	1 500		5.724
			1 500	5.724
			1 500	5.724
31/03/2025	14:11:58.054	1 439		5.724
			1 439	5.724
			1 439	5.724
31/03/2025	14:11:03.166	500		5.724
			500	5.724
			500	5.724
31/03/2025	14:10:13.853	550		5.724
			550	5.724
			550	5.724
31/03/2025	14:09:38.046	220		5.724
			220	5.724
			220	5.724
31/03/2025	14:09:17.096	10		5.724
			10	5.724
			10	5.724
31/03/2025	14:08:46.442	500		5.724
			500	5.724
			500	5.724
31/03/2025	14:08:32.503	200		5.749
			200	5.749
			200	5.749
31/03/2025	14:07:40.255	500		5.749
			500	5.749
			500	5.749
31/03/2025	14:07:13.841	347		5.749
			347	5.749
			347	5.749
31/03/2025	14:04:46.536	250		5.75
			250	5.75
			250	5.75
31/03/2025	14:04:42.049	250		5.745
			250	5.745
			250	5.745
31/03/2025	14:04:38.812	250		5.74
			250	5.74
			250	5.74
31/03/2025	14:04:36.772	1 500		5.739
			1 500	5.739
			1 500	5.739
31/03/2025	14:04:36.365	250		5.735
			250	5.735
			250	5.735
31/03/2025	14:04:36.212	936		5.721
			936	5.721
			936	5.721
31/03/2025	14:04:27.509	1 238		5.739
			1 238	5.739
			1 238	5.739

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: 97.11 / Ask: 97.15
Volume: 642 587
-3.64%

Top 5 Turnover

Realtime Quotes
Last Update:
31/03/2025 @ 17:07:07

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice