Tradegate Exchange

Xiaomi Corp. Cl.B

865

659

5.779

Date	Time	Volume	Order Volume	Price
14/05/2025	17:47:26.597	20		5.779
			20	5.779
			20	5.779
14/05/2025	17:47:12.398	1 100		5.77
			1 100	5.77
			1 100	5.77
14/05/2025	17:47:10.199	3 800		5.769
			3 800	5.769
			2 000	5.769
			400	5.769
			885	5.769
			515	5.769
14/05/2025	17:46:55.850	6 200		5.759
			6 200	5.759
			6 000	5.759
			200	5.759
14/05/2025	17:46:25.775	70		5.759
			70	5.759
			70	5.759
14/05/2025	17:44:22.884	100		5.759
			100	5.759
			100	5.759
14/05/2025	17:43:25.915	100		5.759
			100	5.759
			100	5.759
14/05/2025	17:42:33.158	560		5.759
			560	5.759
			560	5.759
14/05/2025	17:42:26.340	204		5.738
			204	5.738
			204	5.738
14/05/2025	17:41:46.123	1 000		5.75
			1 000	5.75
			1 000	5.75
14/05/2025	17:41:40.664	2 000		5.749
			2 000	5.749
			2 000	5.749
14/05/2025	17:41:30.250	2 000		5.749
			2 000	5.749
			2 000	5.749
14/05/2025	17:41:23.643	350		5.738
			200	5.738
			150	5.738
			350	5.738
14/05/2025	17:41:19.864	2 000		5.749
			2 000	5.749
			2 000	5.749
14/05/2025	17:41:09.933	52		5.759
			52	5.759
			52	5.759
14/05/2025	17:39:39.167	170		5.738
			170	5.738
			170	5.738
14/05/2025	17:38:57.585	100		5.738
			100	5.738
			100	5.738
14/05/2025	17:38:57.296	500		5.768
			500	5.768
			500	5.768
14/05/2025	17:37:08.180	200		5.768
			200	5.768
			200	5.768
14/05/2025	17:36:35.770	9 135		5.755
			6 155	5.755
			9 000	5.755
			2 980	5.755
			135	5.755
14/05/2025	17:36:28.809	6 000		5.756
			6 000	5.756
			6 000	5.756
14/05/2025	17:33:42.100	100		5.768
			100	5.768
			100	5.768
14/05/2025	17:33:36.570	100		5.76
			100	5.76
			100	5.76
14/05/2025	17:33:10.257	1 000		5.768
			1 000	5.768
			1 000	5.768
14/05/2025	17:33:04.499	4 000		5.76
			4 000	5.76
			4 000	5.76
14/05/2025	17:32:47.517	6 000		5.759
			6 000	5.759
			6 000	5.759
14/05/2025	17:32:28.503	200		5.768
			200	5.768
			200	5.768
14/05/2025	17:31:48.880	10		5.768
			10	5.768
			10	5.768
14/05/2025	17:31:12.116	6 000		5.765
			6 000	5.765
			6 000	5.765
14/05/2025	17:30:02.201	2 000		5.764
			2 000	5.764
			2 000	5.764
14/05/2025	17:29:57.856	6 000		5.768
			6 000	5.768
			5 000	5.768
			1 000	5.768
14/05/2025	17:29:44.663	6		5.768
			6	5.768
			6	5.768
14/05/2025	17:28:57.089	6 000		5.759
			6 000	5.759
			6 000	5.759
14/05/2025	17:28:54.204	6 000		5.759
			6 000	5.759
			6 000	5.759
14/05/2025	17:28:43.087	255		5.759
			255	5.759
			255	5.759
14/05/2025	17:28:38.774	3 000		5.756
			3 000	5.756
			3 000	5.756
14/05/2025	17:28:30.712	6 000		5.757
			6 000	5.757
			6 000	5.757
14/05/2025	17:28:28.945	6 000		5.759
			6 000	5.759
			6 000	5.759
14/05/2025	17:28:15.811	6 000		5.76
			6 000	5.76
			6 000	5.76
14/05/2025	17:27:55.063	5 000		5.76
			180	5.76
			5 000	5.76
			4 820	5.76
14/05/2025	17:27:03.332	2 000		5.757
			2 000	5.757
			2 000	5.757
14/05/2025	17:26:52.933	2 000		5.757
			2 000	5.757
			2 000	5.757
14/05/2025	17:26:42.529	2 000		5.757
			2 000	5.757
			2 000	5.757
14/05/2025	17:26:32.739	100		5.759
			100	5.759
			100	5.759
14/05/2025	17:26:07.748	70		5.756
			70	5.756
			70	5.756
14/05/2025	17:25:58.281	200		5.756
			200	5.756
			200	5.756
14/05/2025	17:22:36.587	1 000		5.756
			1 000	5.756
			1 000	5.756
14/05/2025	17:21:59.926	1 000		5.756
			1 000	5.756
			1 000	5.756
14/05/2025	17:20:34.411	50		5.756
			50	5.756
			50	5.756
14/05/2025	17:19:34.806	19		5.768
			19	5.768
			19	5.768
14/05/2025	17:17:57.186	2		5.768
			2	5.768
			2	5.768
14/05/2025	17:15:25.927	500		5.756
			500	5.756
			500	5.756
14/05/2025	17:10:47.457	100		5.768
			100	5.768
			100	5.768
14/05/2025	17:07:54.001	130		5.768
			130	5.768
			130	5.768
14/05/2025	17:05:00.607	200		5.769
			108	5.769
			92	5.769
			200	5.769
14/05/2025	17:04:53.099	4 600		5.75
			4 600	5.75
			1 850	5.75
			250	5.75
			2 500	5.75
14/05/2025	17:04:12.765	6 000		5.76
			6 000	5.76
			6 000	5.76
14/05/2025	17:00:50.751	9		5.769
			9	5.769
			9	5.769
14/05/2025	16:58:51.201	675		5.764
			675	5.764
			375	5.764
			300	5.764
14/05/2025	16:58:38.476	120		5.76
			120	5.76
			120	5.76
14/05/2025	16:58:26.158	4 100		5.76
			4 100	5.76
			4 100	5.76
14/05/2025	16:56:03.722	52		5.764
			52	5.764
			52	5.764
14/05/2025	16:54:55.742	275		5.764
			275	5.764
			275	5.764
14/05/2025	16:53:49.820	4 000		5.76
			4 000	5.76
			4 000	5.76
14/05/2025	16:53:43.319	5		5.76
			5	5.76
			5	5.76
14/05/2025	16:53:27.654	80		5.764
			80	5.764
			80	5.764
14/05/2025	16:51:48.469	2 502		5.76
			2 502	5.76
			2 502	5.76
14/05/2025	16:48:16.116	40		5.766
			40	5.766
			40	5.766
14/05/2025	16:46:36.941	2 000		5.76
			2 000	5.76
			2 000	5.76
14/05/2025	16:44:45.028	350		5.761
			350	5.761
			350	5.761
14/05/2025	16:43:57.557	38		5.76
			38	5.76
			38	5.76
14/05/2025	16:43:20.858	100		5.766
			100	5.766
			100	5.766
14/05/2025	16:43:09.374	6 000		5.76
			5 700	5.76
			300	5.76
			6 000	5.76
14/05/2025	16:42:49.424	650		5.754
			650	5.754
			650	5.754
14/05/2025	16:42:37.398	6 350		5.754
			350	5.754
			6 000	5.754
			6 350	5.754
14/05/2025	16:42:00.920	175		5.767
			175	5.767
			175	5.767
14/05/2025	16:40:37.624	85		5.767
			85	5.767
			85	5.767
14/05/2025	16:40:31.564	1 000		5.754
			1 000	5.754
			1 000	5.754
14/05/2025	16:40:23.896	230		5.767
			230	5.767
			230	5.767
14/05/2025	16:40:04.201	393		5.754
			393	5.754
			393	5.754
14/05/2025	16:38:10.721	1 220		5.754
			920	5.754
			1 220	5.754
			300	5.754
14/05/2025	16:36:29.555	20		5.768
			20	5.768
			20	5.768
14/05/2025	16:34:04.918	9 000		5.76
			9 000	5.76
			9 000	5.76
14/05/2025	16:34:03.672	6 000		5.761
			6 000	5.761
			6 000	5.761
14/05/2025	16:33:48.791	1 400		5.762
			1 400	5.762
			1 400	5.762
14/05/2025	16:33:48.743	6 000		5.762
			6 000	5.762
			6 000	5.762
14/05/2025	16:33:32.851	80		5.762
			80	5.762
			80	5.762
14/05/2025	16:33:29.183	199		5.769
			199	5.769
			199	5.769
14/05/2025	16:33:20.626	50		5.762
			50	5.762
			50	5.762
14/05/2025	16:33:00.851	1 000		5.769
			1 000	5.769
			1 000	5.769
14/05/2025	16:33:00.302	300		5.762
			300	5.762
			300	5.762
14/05/2025	16:32:38.331	500		5.769
			500	5.769
			500	5.769
14/05/2025	16:30:44.523	1 724		5.761
			1 724	5.761
			1 724	5.761
14/05/2025	16:29:20.401	1 200		5.761
			1 200	5.761
			1 200	5.761
14/05/2025	16:27:25.014	100		5.769
			100	5.769
			100	5.769
14/05/2025	16:26:07.684	33		5.769
			33	5.769
			33	5.769
14/05/2025	16:24:47.337	6 000		5.751
			6 000	5.751
			6 000	5.751
14/05/2025	16:23:39.859	6 000		5.758
			6 000	5.758
			6 000	5.758
14/05/2025	16:23:15.736	6 000		5.759
			6 000	5.759
			6 000	5.759
14/05/2025	16:21:53.122	940		5.765
			940	5.765
			940	5.765
14/05/2025	16:21:50.987	12 250		5.76
			250	5.76
			10 000	5.76
			12 250	5.76
			2 000	5.76
14/05/2025	16:21:45.296	6 000		5.759
			6 000	5.759
			6 000	5.759
14/05/2025	16:17:43.036	2 000		5.759
			2 000	5.759
			2 000	5.759
14/05/2025	16:17:27.694	6 000		5.758
			6 000	5.758
			6 000	5.758
14/05/2025	16:17:18.113	1 300		5.75
			1 300	5.75
			1 300	5.75
14/05/2025	16:16:04.832	170		5.75
			170	5.75
			170	5.75
14/05/2025	16:15:04.774	80		5.75
			80	5.75
			80	5.75
14/05/2025	16:14:36.713	2 165		5.743
			2 165	5.743
			2 165	5.743
14/05/2025	16:13:11.668	4 700		5.758
			4 700	5.758
			4 700	5.758
14/05/2025	16:12:30.197	120		5.758
			120	5.758
			120	5.758
14/05/2025	16:12:13.226	30		5.744
			30	5.744
			30	5.744
14/05/2025	16:11:10.148	211		5.759
			211	5.759
			211	5.759
14/05/2025	16:09:31.069	150		5.752
			150	5.752
			150	5.752
14/05/2025	16:09:13.945	6 000		5.751
			6 000	5.751
			6 000	5.751
14/05/2025	16:09:02.613	15 252		5.751
			15 252	5.751
			15 252	5.751
14/05/2025	16:08:55.347	6 000		5.75
			6 000	5.75
			6 000	5.75
14/05/2025	16:08:26.619	12 000		5.75
			6 500	5.75
			6 000	5.75
			5 500	5.75
			6 000	5.75
14/05/2025	16:07:17.415	6 000		5.751
			6 000	5.751
			6 000	5.751
14/05/2025	16:05:29.941	300		5.751
			300	5.751
			300	5.751
14/05/2025	16:01:16.149	6 000		5.744
			6 000	5.744
			6 000	5.744
14/05/2025	15:58:44.106	200		5.736
			200	5.736
			200	5.736
14/05/2025	15:57:44.328	20		5.736
			20	5.736
			20	5.736
14/05/2025	15:55:53.282	1 000		5.726
			1 000	5.726
			1 000	5.726
14/05/2025	15:55:37.516	6 000		5.726
			6 000	5.726
			6 000	5.726
14/05/2025	15:55:00.499	1 000		5.726
			1 000	5.726
			1 000	5.726
14/05/2025	15:54:28.728	25		5.744
			25	5.744
			25	5.744
14/05/2025	15:54:11.010	15		5.744
			15	5.744
			15	5.744
14/05/2025	15:52:11.569	117		5.744
			117	5.744
			117	5.744
14/05/2025	15:52:00.350	20		5.74
			20	5.74
			20	5.74
14/05/2025	15:48:22.319	126		5.727
			126	5.727
			126	5.727
14/05/2025	15:48:18.776	874		5.727
			874	5.727
			874	5.727
14/05/2025	15:46:03.791	500		5.744
			500	5.744
			500	5.744
14/05/2025	15:45:36.169	1		5.744
			1	5.744
			1	5.744
14/05/2025	15:44:10.136	1 000		5.744
			1 000	5.744
			1 000	5.744
14/05/2025	15:43:17.823	50		5.744
			50	5.744
			50	5.744
14/05/2025	15:42:49.655	35		5.726
			35	5.726
			35	5.726
14/05/2025	15:40:16.020	2		5.726
			2	5.726
			2	5.726
14/05/2025	15:39:54.229	225		5.744
			225	5.744
			225	5.744
14/05/2025	15:37:24.605	100		5.749
			100	5.749
			100	5.749
14/05/2025	15:36:48.744	300		5.749
			300	5.749
			300	5.749
14/05/2025	15:36:44.198	330		5.749
			330	5.749
			330	5.749
14/05/2025	15:36:21.880	1		5.727
			1	5.727
			1	5.727
14/05/2025	15:35:23.598	1		5.727
			1	5.727
			1	5.727
14/05/2025	15:34:53.722	400		5.735
			400	5.735
			400	5.735
14/05/2025	15:34:25.632	90		5.749
			90	5.749
			90	5.749
14/05/2025	15:32:43.303	4 168		5.759
			4 168	5.759
			4 168	5.759
14/05/2025	15:32:25.366	4 169		5.757
			1 514	5.757
			870	5.757
			1 785	5.757
			4 169	5.757
14/05/2025	15:31:47.934	42 669		5.745
			30 000	5.745
			36 886	5.745
			12 669	5.745
			5 783	5.745
14/05/2025	15:30:20.260	4 167		5.739
			4 167	5.739
			4 167	5.739
14/05/2025	15:29:07.858	9		5.739
			9	5.739
			9	5.739
14/05/2025	15:27:52.631	1 500		5.73
			1 500	5.73
			1 500	5.73
14/05/2025	15:27:47.264	350		5.726
			350	5.726
			350	5.726
14/05/2025	15:27:44.440	5 000		5.725
			5 000	5.725
			5 000	5.725
14/05/2025	15:27:22.123	4 169		5.724
			4 169	5.724
			4 169	5.724
14/05/2025	15:25:14.360	350		5.732
			350	5.732
			350	5.732
14/05/2025	15:24:23.742	750		5.739
			750	5.739
			750	5.739
14/05/2025	15:24:18.264	250		5.738
			250	5.738
			250	5.738
14/05/2025	15:24:15.924	6 423		5.73
			350	5.73
			6 423	5.73
			5 000	5.73
			1 073	5.73
14/05/2025	15:24:07.819	4 168		5.728
			4 168	5.728
			4 168	5.728
14/05/2025	15:23:52.598	16		5.72
			16	5.72
			16	5.72
14/05/2025	15:23:07.953	3 000		5.728
			3 000	5.728
			3 000	5.728
14/05/2025	15:21:48.573	175		5.729
			175	5.729
			175	5.729
14/05/2025	15:21:47.579	250		5.729
			250	5.729
			250	5.729
14/05/2025	15:21:36.877	300		5.711
			300	5.711
			300	5.711
14/05/2025	15:20:33.004	35		5.729
			35	5.729
			35	5.729
14/05/2025	15:19:25.375	300		5.729
			300	5.729
			300	5.729
14/05/2025	15:16:17.130	350		5.729
			350	5.729
			223	5.729
			127	5.729
14/05/2025	15:15:02.824	873		5.728
			873	5.728
			873	5.728
14/05/2025	15:13:41.613	350		5.728
			350	5.728
			350	5.728
14/05/2025	15:13:02.280	9		5.711
			9	5.711
			9	5.711
14/05/2025	15:12:52.117	100		5.728
			100	5.728
			100	5.728
14/05/2025	15:11:56.010	873		5.728
			873	5.728
			873	5.728
14/05/2025	15:11:32.163	430		5.711
			430	5.711
			430	5.711
14/05/2025	15:11:28.143	200		5.711
			200	5.711
			200	5.711
14/05/2025	15:10:44.552	350		5.727
			350	5.727
			1	5.727
			349	5.727
14/05/2025	15:10:42.258	350		5.725
			350	5.725
			350	5.725
14/05/2025	15:10:37.848	874		5.724
			874	5.724
			874	5.724
14/05/2025	15:10:28.918	350		5.721
			350	5.721
			350	5.721
14/05/2025	15:10:20.235	875		5.72
			875	5.72
			875	5.72
14/05/2025	15:08:00.366	9 000		5.714
			9 000	5.714
			9 000	5.714
14/05/2025	15:07:59.705	4 166		5.72
			350	5.72
			3 816	5.72
			4 166	5.72
14/05/2025	15:03:50.834	1 046		5.714
			1 046	5.714
			1 046	5.714
14/05/2025	15:03:50.752	1 046		5.713
			1 046	5.713
			1 046	5.713
14/05/2025	15:03:34.056	2 000		5.713
			2 000	5.713
			293	5.713
			1 707	5.713
14/05/2025	15:01:39.501	1 000		5.696
			1 000	5.696
			1 000	5.696
14/05/2025	14:59:25.883	100		5.715
			100	5.715
			100	5.715
14/05/2025	14:52:55.802	150		5.714
			150	5.714
			150	5.714
14/05/2025	14:52:50.245	27		5.696
			27	5.696
			27	5.696
14/05/2025	14:52:04.487	50		5.696
			50	5.696
			50	5.696
14/05/2025	14:51:05.565	2 000		5.696
			2 000	5.696
			2 000	5.696
14/05/2025	14:49:50.915	180		5.694
			180	5.694
			180	5.694
14/05/2025	14:48:18.770	850		5.714
			850	5.714
			850	5.714
14/05/2025	14:45:48.403	100		5.711
			100	5.711
			100	5.711
14/05/2025	14:45:31.517	35		5.694
			35	5.694
			35	5.694
14/05/2025	14:44:53.160	59		5.711
			59	5.711
			59	5.711
14/05/2025	14:41:49.500	1 000		5.694
			1 000	5.694
			1 000	5.694
14/05/2025	14:38:45.284	91		5.714
			91	5.714
			91	5.714
14/05/2025	14:37:27.894	454		5.714
			454	5.714
			454	5.714
14/05/2025	14:37:27.792	1 046		5.714
			1 046	5.714
			1 046	5.714
14/05/2025	14:36:51.092	881		5.692
			881	5.692
			881	5.692
14/05/2025	14:34:09.918	200		5.714
			200	5.714
			200	5.714
14/05/2025	14:32:48.312	955		5.692
			955	5.692
			955	5.692
14/05/2025	14:31:17.932	29		5.714
			29	5.714
			29	5.714
14/05/2025	14:30:41.029	300		5.701
			56	5.701
			300	5.701
			244	5.701
14/05/2025	14:30:34.669	878		5.70
			878	5.70
			878	5.70
14/05/2025	14:30:34.588	878		5.70
			878	5.70
			878	5.70
14/05/2025	14:28:45.938	40		5.692
			40	5.692
			40	5.692
14/05/2025	14:28:09.754	1 500		5.686
			1 500	5.686
			1 500	5.686
14/05/2025	14:26:15.127	23		5.706
			23	5.706
			23	5.706
14/05/2025	14:26:15.044	877		5.706
			877	5.706
			877	5.706
14/05/2025	14:23:38.335	438		5.706
			438	5.706
			438	5.706
14/05/2025	14:21:24.691	131		5.706
			131	5.706
			131	5.706
14/05/2025	14:20:33.802	200		5.681
			200	5.681
			200	5.681
14/05/2025	14:20:24.140	180		5.706
			180	5.706
			180	5.706
14/05/2025	14:19:39.619	2 000		5.681
			6	5.681
			2 000	5.681
			1 994	5.681
14/05/2025	14:19:17.664	18		5.706
			18	5.706
			18	5.706
14/05/2025	14:18:22.692	350		5.701
			350	5.701
			350	5.701
14/05/2025	14:18:13.297	4 166		5.71
			4 166	5.71
			4 166	5.71
14/05/2025	14:18:08.324	4 166		5.71
			4 166	5.71
			4 166	5.71
14/05/2025	14:17:05.090	200		5.705
			200	5.705
			200	5.705
14/05/2025	14:17:01.861	877		5.704
			877	5.704
			877	5.704
14/05/2025	14:16:43.289	4 166		5.70
			4 166	5.70
			4 166	5.70
14/05/2025	14:16:35.714	4 166		5.70
			4 166	5.70
			4 166	5.70
14/05/2025	14:16:24.313	50		5.70
			50	5.70
			50	5.70
14/05/2025	14:16:16.356	4 166		5.69
			4 166	5.69
			4 166	5.69
14/05/2025	14:16:03.509	25 801		5.676
			25 801	5.676
			25 801	5.676
14/05/2025	14:15:58.337	4 166		5.675
			4 166	5.675
			4 166	5.675
14/05/2025	14:15:56.033	1 227		5.675
			877	5.675
			1 227	5.675
			350	5.675
14/05/2025	14:15:47.505	4 199		5.677
			4 199	5.677
			4 199	5.677
14/05/2025	14:15:47.053	877		5.704
			877	5.704
			877	5.704
14/05/2025	14:15:40.457	85		5.712
			85	5.712
			85	5.712
14/05/2025	14:15:09.820	1 401		5.677
			1 401	5.677
			1 401	5.677
14/05/2025	14:14:12.427	2 070		5.677
			1 171	5.677
			200	5.677
			300	5.677
			2 070	5.677
			399	5.677
14/05/2025	14:14:07.747	880		5.685
			880	5.685
			880	5.685
14/05/2025	14:14:07.489	125		5.715
			125	5.715
			125	5.715
14/05/2025	14:14:01.321	875		5.716
			875	5.716
			875	5.716
14/05/2025	14:09:29.671	480		5.685
			480	5.685
			480	5.685
14/05/2025	14:07:53.813	875		5.716
			875	5.716
			875	5.716
14/05/2025	14:07:48.244	125		5.719
			125	5.719
			125	5.719
14/05/2025	14:07:38.299	875		5.716
			875	5.716
			875	5.716
14/05/2025	14:06:27.950	350		5.71
			350	5.71
			350	5.71
14/05/2025	14:06:24.529	2 020		5.709
			2 020	5.709
			2 020	5.709
14/05/2025	14:06:14.472	876		5.709
			876	5.709
			876	5.709
14/05/2025	14:05:39.458	1 000		5.70
			1 000	5.70
			1 000	5.70
14/05/2025	14:05:35.520	1 000		5.699
			1 000	5.699
			1 000	5.699
14/05/2025	14:05:06.971	1 000		5.699
			1 000	5.699
			1 000	5.699
14/05/2025	14:05:05.499	1 000		5.699
			1 000	5.699
			1 000	5.699
14/05/2025	14:04:58.441	1 000		5.699
			1 000	5.699
			1 000	5.699
14/05/2025	14:04:42.899	11 000		5.674
			5 000	5.674
			6 000	5.674
			2 992	5.674
			8 008	5.674
14/05/2025	14:04:32.561	4 204		5.681
			4 204	5.681
			4 204	5.681
14/05/2025	14:04:01.531	30		5.681
			30	5.681
			30	5.681
14/05/2025	14:03:26.607	10		5.699
			10	5.699
			10	5.699
14/05/2025	14:01:22.844	396		5.69
			275	5.69
			121	5.69
			100	5.69
			296	5.69
14/05/2025	14:01:14.543	879		5.691
			879	5.691
			879	5.691
14/05/2025	13:59:01.363	550		5.699
			550	5.699
			550	5.699
14/05/2025	13:58:24.199	263		5.699
			263	5.699
			263	5.699
14/05/2025	13:52:14.486	200		5.709
			200	5.709
			200	5.709
14/05/2025	13:50:41.113	10		5.70
			10	5.70
			10	5.70
14/05/2025	13:50:32.572	613		5.701
			613	5.701
			613	5.701
14/05/2025	13:45:06.308	300		5.695
			300	5.695
			300	5.695
14/05/2025	13:44:12.197	100		5.716
			100	5.716
			100	5.716
14/05/2025	13:42:39.186	850		5.716
			850	5.716
			850	5.716
14/05/2025	13:42:30.187	171		5.691
			171	5.691
			171	5.691
14/05/2025	13:40:15.764	25		5.716
			25	5.716
			25	5.716
14/05/2025	13:38:12.345	300		5.691
			300	5.691
			300	5.691
14/05/2025	13:37:38.855	300		5.691
			300	5.691
			300	5.691
14/05/2025	13:37:28.650	879		5.69
			879	5.69
			879	5.69
14/05/2025	13:35:47.944	4		5.69
			4	5.69
			4	5.69
14/05/2025	13:34:13.462	42		5.695
			42	5.695
			42	5.695
14/05/2025	13:31:21.170	100		5.70
			100	5.70
			100	5.70
14/05/2025	13:29:41.459	800		5.681
			800	5.681
			800	5.681
14/05/2025	13:28:38.995	8		5.70
			8	5.70
			8	5.70
14/05/2025	13:25:43.917	450		5.71
			450	5.71
			250	5.71
			200	5.71
14/05/2025	13:25:35.427	551		5.676
			551	5.676
			551	5.676
14/05/2025	13:25:09.756	250		5.69
			200	5.69
			250	5.69
			50	5.69
14/05/2025	13:25:00.209	879		5.689
			879	5.689
			879	5.689
14/05/2025	13:22:40.665	500		5.674
			500	5.674
			500	5.674
14/05/2025	13:22:34.774	10 044		5.68
			2 000	5.68
			350	5.68
			10 044	5.68
			4 944	5.68
			1 000	5.68
			200	5.68
			1 000	5.68
			50	5.68
			100	5.68
			400	5.68
14/05/2025	13:22:26.106	878		5.697
			878	5.697
			878	5.697
14/05/2025	13:22:25.982	878		5.697
			878	5.697
			878	5.697
14/05/2025	13:21:39.670	340		5.719
			340	5.719
			340	5.719
14/05/2025	13:21:26.966	87		5.719
			87	5.719
			87	5.719
14/05/2025	13:20:52.129	42		5.697
			42	5.697
			42	5.697
14/05/2025	13:17:42.725	53		5.719
			53	5.719
			53	5.719
14/05/2025	13:13:07.322	5		5.717
			5	5.717
			5	5.717
14/05/2025	13:12:20.489	150		5.697
			150	5.697
			150	5.697
14/05/2025	13:12:13.319	300		5.709
			300	5.709
			300	5.709
14/05/2025	13:11:59.671	158		5.71
			158	5.71
			158	5.71
14/05/2025	13:10:54.616	50		5.72
			50	5.72
			50	5.72
14/05/2025	13:08:17.322	50		5.722
			50	5.722
			50	5.722
14/05/2025	13:07:30.343	876		5.71
			876	5.71
			876	5.71
14/05/2025	13:07:08.776	27		5.726
			27	5.726
			27	5.726
14/05/2025	13:06:17.326	1 755		5.727
			1 755	5.727
			1 755	5.727
14/05/2025	13:06:03.249	245		5.71
			245	5.71
			245	5.71
14/05/2025	13:05:41.767	26		5.728
			26	5.728
			26	5.728
14/05/2025	13:00:02.809	40		5.729
			40	5.729
			40	5.729
14/05/2025	12:59:44.598	877		5.729
			877	5.729
			877	5.729
14/05/2025	12:59:15.537	400		5.699
			400	5.699
			400	5.699
14/05/2025	12:59:06.061	50		5.691
			50	5.691
			50	5.691
14/05/2025	12:56:03.815	400		5.698
			400	5.698
			400	5.698
14/05/2025	12:55:15.231	400		5.691
			365	5.691
			35	5.691
			400	5.691
14/05/2025	12:47:10.014	50		5.692
			50	5.692
			50	5.692
14/05/2025	12:46:31.616	10		5.703
			10	5.703
			10	5.703
14/05/2025	12:45:51.838	10		5.692
			10	5.692
			10	5.692
14/05/2025	12:41:51.420	2 940		5.70
			2 940	5.70
			300	5.70
			30	5.70
			300	5.70
			900	5.70
			200	5.70
			10	5.70
			200	5.70
			1 000	5.70
14/05/2025	12:41:48.109	350		5.701
			350	5.701
			350	5.701
14/05/2025	12:41:45.292	1 000		5.711
			1 000	5.711
			1 000	5.711
14/05/2025	12:40:57.948	791		5.704
			791	5.704
			791	5.704
14/05/2025	12:40:57.842	4 209		5.704
			4 209	5.704
			4 209	5.704
14/05/2025	12:40:38.050	3 935		5.711
			1 133	5.711
			2 802	5.711
			3 935	5.711
14/05/2025	12:40:37.284	150		5.705
			150	5.705
			150	5.705
14/05/2025	12:40:36.140	350		5.705
			350	5.705
			350	5.705
14/05/2025	12:40:36.040	1 698		5.706
			1 698	5.706
			1 024	5.706
			666	5.706
			8	5.706

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: 119.68 / Ask: 119.72
Volume: 757 468
+3.06%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 17:49:27

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice