Tradegate Exchange

Xiaomi Corp. Cl.B

1363

1065

5.691

Date	Time	Volume	Order Volume	Price
13/05/2025	18:10:39.396	260		5.691
			260	5.691
			260	5.691
13/05/2025	18:07:46.776	1 000		5.68
			1 000	5.68
			1 000	5.68
13/05/2025	18:07:34.962	1 000		5.68
			1 000	5.68
			1 000	5.68
13/05/2025	18:07:00.449	350		5.699
			350	5.699
			350	5.699
13/05/2025	18:04:52.679	200		5.679
			200	5.679
			200	5.679
13/05/2025	18:02:58.527	62		5.679
			62	5.679
			62	5.679
13/05/2025	18:01:22.125	38		5.699
			38	5.699
			38	5.699
13/05/2025	18:01:13.011	200		5.676
			200	5.676
			200	5.676
13/05/2025	17:59:48.271	225		5.676
			225	5.676
			225	5.676
13/05/2025	17:58:45.852	3 000		5.699
			3 000	5.699
			3 000	5.699
13/05/2025	17:57:04.519	1 000		5.699
			1 000	5.699
			1 000	5.699
13/05/2025	17:55:34.380	35		5.699
			35	5.699
			35	5.699
13/05/2025	17:55:06.139	100		5.699
			100	5.699
			100	5.699
13/05/2025	17:54:07.564	15		5.676
			15	5.676
			15	5.676
13/05/2025	17:52:45.543	26		5.676
			26	5.676
			26	5.676
13/05/2025	17:50:32.157	7		5.699
			7	5.699
			7	5.699
13/05/2025	17:50:29.705	50		5.699
			50	5.699
			50	5.699
13/05/2025	17:49:29.281	50		5.699
			50	5.699
			50	5.699
13/05/2025	17:47:37.504	2 000		5.699
			2 000	5.699
			2 000	5.699
13/05/2025	17:47:32.968	300		5.676
			300	5.676
			300	5.676
13/05/2025	17:46:42.197	1 000		5.676
			1 000	5.676
			1 000	5.676
13/05/2025	17:46:35.940	17		5.699
			17	5.699
			17	5.699
13/05/2025	17:46:22.825	46		5.699
			46	5.699
			46	5.699
13/05/2025	17:44:57.824	1 000		5.699
			1 000	5.699
			1 000	5.699
13/05/2025	17:43:19.830	3 000		5.676
			3 000	5.676
			3 000	5.676
13/05/2025	17:43:03.868	73		5.676
			73	5.676
			73	5.676
13/05/2025	17:39:38.386	9		5.699
			9	5.699
			9	5.699
13/05/2025	17:38:40.852	2 000		5.676
			2 000	5.676
			2 000	5.676
13/05/2025	17:38:36.834	6 000		5.676
			6 000	5.676
			6 000	5.676
13/05/2025	17:36:51.148	150		5.676
			150	5.676
			150	5.676
13/05/2025	17:36:48.977	1		5.699
			1	5.699
			1	5.699
13/05/2025	17:34:27.133	400		5.676
			400	5.676
			400	5.676
13/05/2025	17:34:07.228	2 000		5.676
			2 000	5.676
			2 000	5.676
13/05/2025	17:34:01.329	12 000		5.69
			12 000	5.69
			12 000	5.69
13/05/2025	17:33:56.837	2 000		5.691
			2 000	5.691
			2 000	5.691
13/05/2025	17:33:46.469	2 000		5.691
			2 000	5.691
			2 000	5.691
13/05/2025	17:33:37.052	5 000		5.693
			5 000	5.693
			5 000	5.693
13/05/2025	17:33:36.099	2 000		5.691
			2 000	5.691
			2 000	5.691
13/05/2025	17:33:31.803	1 000		5.692
			1 000	5.692
			1 000	5.692
13/05/2025	17:33:25.692	2 000		5.691
			2 000	5.691
			2 000	5.691
13/05/2025	17:33:18.254	5 000		5.691
			5 000	5.691
			5 000	5.691
13/05/2025	17:33:15.298	2 000		5.691
			2 000	5.691
			2 000	5.691
13/05/2025	17:33:14.917	5 000		5.691
			5 000	5.691
			5 000	5.691
13/05/2025	17:33:06.167	6 000		5.69
			6 000	5.69
			6 000	5.69
13/05/2025	17:33:03.077	5 000		5.69
			5 000	5.69
			5 000	5.69
13/05/2025	17:32:18.181	2 280		5.676
			2 280	5.676
			2 280	5.676
13/05/2025	17:32:11.907	265		5.69
			265	5.69
			265	5.69
13/05/2025	17:31:15.149	838		5.676
			838	5.676
			838	5.676
13/05/2025	17:30:13.358	200		5.676
			200	5.676
			200	5.676
13/05/2025	17:29:21.276	2 000		5.676
			2 000	5.676
			2 000	5.676
13/05/2025	17:29:10.893	2 000		5.676
			2 000	5.676
			2 000	5.676
13/05/2025	17:27:36.299	2 000		5.676
			2 000	5.676
			2 000	5.676
13/05/2025	17:27:25.840	2 000		5.676
			2 000	5.676
			2 000	5.676
13/05/2025	17:27:15.407	2 000		5.676
			2 000	5.676
			2 000	5.676
13/05/2025	17:27:13.099	65		5.692
			65	5.692
			65	5.692
13/05/2025	17:27:11.668	250		5.676
			250	5.676
			250	5.676
13/05/2025	17:27:04.966	2 000		5.675
			2 000	5.675
			2 000	5.675
13/05/2025	17:26:54.562	2 000		5.675
			2 000	5.675
			2 000	5.675
13/05/2025	17:26:49.543	5 300		5.692
			212	5.692
			300	5.692
			5 088	5.692
			5 000	5.692
13/05/2025	17:26:43.986	6 000		5.691
			6 000	5.691
			6 000	5.691
13/05/2025	17:26:43.948	6 000		5.691
			6 000	5.691
			6 000	5.691
13/05/2025	17:26:40.156	2 000		5.67
			2 000	5.67
			2 000	5.67
13/05/2025	17:26:04.175	1 000		5.685
			1 000	5.685
			1 000	5.685
13/05/2025	17:25:55.397	18 000		5.684
			18 000	5.684
			18 000	5.684
13/05/2025	17:25:46.432	6 000		5.684
			6 000	5.684
			6 000	5.684
13/05/2025	17:25:43.143	5 000		5.684
			5 000	5.684
			5 000	5.684
13/05/2025	17:25:31.270	150		5.684
			150	5.684
			150	5.684
13/05/2025	17:25:25.355	200		5.663
			200	5.663
			200	5.663
13/05/2025	17:25:09.679	200		5.663
			200	5.663
			200	5.663
13/05/2025	17:24:57.017	500		5.663
			500	5.663
			500	5.663
13/05/2025	17:24:30.226	100		5.684
			100	5.684
			100	5.684
13/05/2025	17:23:44.695	100		5.684
			100	5.684
			100	5.684
13/05/2025	17:23:38.310	150		5.684
			150	5.684
			150	5.684
13/05/2025	17:22:48.826	6 000		5.661
			6 000	5.661
			6 000	5.661
13/05/2025	17:22:14.425	1 000		5.661
			1 000	5.661
			1 000	5.661
13/05/2025	17:22:08.537	3		5.684
			3	5.684
			3	5.684
13/05/2025	17:20:03.344	4 000		5.661
			4 000	5.661
			4 000	5.661
13/05/2025	17:19:41.984	6 000		5.661
			6 000	5.661
			6 000	5.661
13/05/2025	17:19:23.205	500		5.684
			500	5.684
			500	5.684
13/05/2025	17:19:01.794	300		5.684
			300	5.684
			300	5.684
13/05/2025	17:16:34.860	410		5.661
			410	5.661
			410	5.661
13/05/2025	17:16:28.192	40		5.661
			40	5.661
			40	5.661
13/05/2025	17:14:29.810	1 500		5.684
			1 500	5.684
			1 500	5.684
13/05/2025	17:14:23.917	182		5.661
			182	5.661
			182	5.661
13/05/2025	17:13:39.499	840		5.684
			840	5.684
			840	5.684
13/05/2025	17:12:33.423	2 000		5.67
			2 000	5.67
			2 000	5.67
13/05/2025	17:12:23.019	2 000		5.67
			2 000	5.67
			2 000	5.67
13/05/2025	17:12:12.037	1 000		5.67
			1 000	5.67
			1 000	5.67
13/05/2025	17:12:10.132	2 000		5.67
			2 000	5.67
			2 000	5.67
13/05/2025	17:11:40.321	150		5.67
			150	5.67
			150	5.67
13/05/2025	17:11:31.067	60		5.684
			60	5.684
			60	5.684
13/05/2025	17:11:19.887	600		5.66
			600	5.66
			600	5.66
13/05/2025	17:10:49.930	290		5.66
			290	5.66
			290	5.66
13/05/2025	17:10:27.143	820		5.66
			820	5.66
			820	5.66
13/05/2025	17:10:26.429	1 500		5.66
			1 500	5.66
			1 500	5.66
13/05/2025	17:10:03.875	8		5.679
			8	5.679
			8	5.679
13/05/2025	17:08:10.729	750		5.684
			750	5.684
			750	5.684
13/05/2025	17:07:48.396	850		5.684
			850	5.684
			850	5.684
13/05/2025	17:07:13.564	12		5.684
			12	5.684
			12	5.684
13/05/2025	17:06:26.422	200		5.689
			200	5.689
			200	5.689
13/05/2025	17:04:55.157	500		5.69
			500	5.69
			500	5.69
13/05/2025	17:04:26.487	100		5.691
			100	5.691
			100	5.691
13/05/2025	17:02:33.466	300		5.691
			300	5.691
			300	5.691
13/05/2025	17:02:08.746	100		5.691
			100	5.691
			100	5.691
13/05/2025	17:00:56.740	620		5.691
			620	5.691
			620	5.691
13/05/2025	17:00:01.057	30		5.692
			30	5.692
			30	5.692
13/05/2025	16:59:12.948	2 000		5.67
			2 000	5.67
			2 000	5.67
13/05/2025	16:59:02.540	2 000		5.67
			2 000	5.67
			2 000	5.67
13/05/2025	16:58:47.763	2 000		5.67
			2 000	5.67
			2 000	5.67
13/05/2025	16:58:37.360	2 000		5.67
			2 000	5.67
			2 000	5.67
13/05/2025	16:58:26.996	2 000		5.67
			2 000	5.67
			2 000	5.67
13/05/2025	16:58:24.466	250		5.67
			250	5.67
			250	5.67
13/05/2025	16:58:22.696	100		5.694
			100	5.694
			100	5.694
13/05/2025	16:58:16.602	2 000		5.67
			2 000	5.67
			2 000	5.67
13/05/2025	16:58:10.553	22 000		5.69
			22 000	5.69
			13 794	5.69
			185	5.69
			6 951	5.69
			1 000	5.69
			70	5.69
13/05/2025	16:57:07.954	5 000		5.661
			5 000	5.661
			5 000	5.661
13/05/2025	16:57:00.322	5 000		5.661
			5 000	5.661
			5 000	5.661
13/05/2025	16:56:46.749	1 100		5.651
			1 100	5.651
			1 100	5.651
13/05/2025	16:56:18.333	6		5.661
			6	5.661
			6	5.661
13/05/2025	16:55:26.457	500		5.661
			500	5.661
			500	5.661
13/05/2025	16:53:58.730	50		5.651
			50	5.651
			50	5.651
13/05/2025	16:53:53.994	500		5.651
			500	5.651
			500	5.651
13/05/2025	16:53:52.423	130		5.661
			130	5.661
			130	5.661
13/05/2025	16:52:48.375	270		5.661
			270	5.661
			270	5.661
13/05/2025	16:51:43.704	2 000		5.661
			2 000	5.661
			2 000	5.661
13/05/2025	16:51:39.803	150		5.661
			150	5.661
			150	5.661
13/05/2025	16:51:24.031	9		5.661
			9	5.661
			9	5.661
13/05/2025	16:50:57.943	1 000		5.651
			1 000	5.651
			1 000	5.651
13/05/2025	16:50:52.188	44		5.668
			44	5.668
			44	5.668
13/05/2025	16:50:46.420	630		5.651
			630	5.651
			630	5.651
13/05/2025	16:49:53.989	17		5.668
			17	5.668
			17	5.668
13/05/2025	16:49:00.552	150		5.668
			150	5.668
			150	5.668
13/05/2025	16:47:30.654	300		5.668
			300	5.668
			300	5.668
13/05/2025	16:46:24.641	165		5.668
			165	5.668
			165	5.668
13/05/2025	16:46:19.119	1 000		5.651
			1 000	5.651
			1 000	5.651
13/05/2025	16:45:19.092	338		5.668
			338	5.668
			338	5.668
13/05/2025	16:44:57.837	200		5.668
			200	5.668
			200	5.668
13/05/2025	16:44:47.777	20		5.661
			20	5.661
			20	5.661
13/05/2025	16:44:37.504	5 000		5.66
			5 000	5.66
			5 000	5.66
13/05/2025	16:44:36.288	5 000		5.66
			5 000	5.66
			5 000	5.66
13/05/2025	16:43:22.467	1 435		5.66
			1 235	5.66
			200	5.66
			1 435	5.66
13/05/2025	16:42:38.591	5 000		5.668
			5 000	5.668
			5 000	5.668
13/05/2025	16:42:24.904	100		5.668
			100	5.668
			100	5.668
13/05/2025	16:42:05.210	500		5.661
			500	5.661
			500	5.661
13/05/2025	16:41:57.113	37		5.668
			37	5.668
			37	5.668
13/05/2025	16:41:46.072	1 000		5.668
			1 000	5.668
			1 000	5.668
13/05/2025	16:41:25.351	144		5.661
			144	5.661
			144	5.661
13/05/2025	16:40:50.000	500		5.661
			500	5.661
			500	5.661
13/05/2025	16:40:42.325	3 000		5.661
			3 000	5.661
			3 000	5.661
13/05/2025	16:39:53.913	175		5.668
			175	5.668
			175	5.668
13/05/2025	16:39:08.784	5		5.661
			5	5.661
			5	5.661
13/05/2025	16:38:26.741	530		5.668
			530	5.668
			530	5.668
13/05/2025	16:37:04.944	480		5.668
			480	5.668
			480	5.668
13/05/2025	16:34:55.105	1 000		5.661
			1 000	5.661
			1 000	5.661
13/05/2025	16:34:01.541	5		5.668
			5	5.668
			5	5.668
13/05/2025	16:33:44.168	90		5.668
			90	5.668
			90	5.668
13/05/2025	16:33:02.256	61		5.668
			61	5.668
			61	5.668
13/05/2025	16:31:25.494	100		5.669
			100	5.669
			100	5.669
13/05/2025	16:30:14.598	30		5.669
			30	5.669
			30	5.669
13/05/2025	16:29:50.350	1 030		5.651
			1 030	5.651
			1 030	5.651
13/05/2025	16:29:16.316	200		5.669
			200	5.669
			200	5.669
13/05/2025	16:29:14.972	7 550		5.669
			7 550	5.669
			3 050	5.669
			4 500	5.669
13/05/2025	16:28:17.545	150		5.669
			150	5.669
			150	5.669
13/05/2025	16:27:42.593	300		5.651
			300	5.651
			300	5.651
13/05/2025	16:27:39.954	500		5.651
			500	5.651
			500	5.651
13/05/2025	16:27:39.853	1 000		5.669
			1 000	5.669
			1 000	5.669
13/05/2025	16:26:26.571	2 496		5.669
			2 496	5.669
			2 496	5.669
13/05/2025	16:25:26.361	150		5.669
			150	5.669
			150	5.669
13/05/2025	16:25:23.645	264		5.669
			264	5.669
			264	5.669
13/05/2025	16:24:24.174	302		5.669
			302	5.669
			302	5.669
13/05/2025	16:24:18.613	100		5.646
			100	5.646
			100	5.646
13/05/2025	16:23:44.161	100		5.669
			100	5.669
			100	5.669
13/05/2025	16:23:29.530	2 000		5.646
			2 000	5.646
			2 000	5.646
13/05/2025	16:23:28.579	50		5.646
			50	5.646
			50	5.646
13/05/2025	16:22:08.411	88		5.642
			88	5.642
			88	5.642
13/05/2025	16:20:58.328	1 559		5.642
			1 559	5.642
			1 559	5.642
13/05/2025	16:20:51.106	315		5.642
			315	5.642
			315	5.642
13/05/2025	16:19:38.328	1 500		5.642
			1 500	5.642
			1 500	5.642
13/05/2025	16:19:23.327	200		5.669
			200	5.669
			200	5.669
13/05/2025	16:19:20.887	100		5.669
			100	5.669
			100	5.669
13/05/2025	16:19:19.225	1 000		5.642
			1 000	5.642
			1 000	5.642
13/05/2025	16:18:14.920	16		5.669
			16	5.669
			16	5.669
13/05/2025	16:17:36.296	10		5.669
			10	5.669
			10	5.669
13/05/2025	16:17:21.633	60		5.669
			60	5.669
			60	5.669
13/05/2025	16:16:17.276	4 000		5.67
			4 000	5.67
			4 000	5.67
13/05/2025	16:14:44.133	300		5.651
			300	5.651
			300	5.651
13/05/2025	16:13:13.234	170		5.65
			170	5.65
			170	5.65
13/05/2025	16:12:01.834	3 300		5.642
			3 300	5.642
			3 300	5.642
13/05/2025	16:11:11.360	26		5.66
			26	5.66
			26	5.66
13/05/2025	16:09:35.097	1 455		5.66
			1 455	5.66
			1 455	5.66
13/05/2025	16:07:55.644	250		5.642
			250	5.642
			250	5.642
13/05/2025	16:07:21.357	20		5.642
			20	5.642
			20	5.642
13/05/2025	16:06:16.279	250		5.642
			250	5.642
			250	5.642
13/05/2025	16:04:13.832	500		5.66
			500	5.66
			500	5.66
13/05/2025	16:01:48.872	25		5.65
			25	5.65
			25	5.65
13/05/2025	16:01:47.524	800		5.655
			800	5.655
			800	5.655
13/05/2025	16:01:22.995	2 000		5.656
			2 000	5.656
			2 000	5.656
13/05/2025	16:01:12.600	2 000		5.656
			2 000	5.656
			2 000	5.656
13/05/2025	16:01:02.195	2 000		5.656
			2 000	5.656
			2 000	5.656
13/05/2025	16:00:55.988	300		5.659
			300	5.659
			300	5.659
13/05/2025	16:00:51.799	2 000		5.66
			2 000	5.66
			2 000	5.66
13/05/2025	16:00:51.089	200		5.66
			200	5.66
			100	5.66
			100	5.66
13/05/2025	16:00:34.852	2 000		5.661
			2 000	5.661
			2 000	5.661
13/05/2025	16:00:24.463	2 000		5.661
			2 000	5.661
			2 000	5.661
13/05/2025	16:00:14.073	2 000		5.661
			2 000	5.661
			2 000	5.661
13/05/2025	15:59:07.896	1 000		5.698
			1 000	5.698
			1 000	5.698
13/05/2025	15:58:26.276	200		5.66
			200	5.66
			200	5.66
13/05/2025	15:57:50.500	1 000		5.698
			1 000	5.698
			1 000	5.698
13/05/2025	15:57:06.613	10		5.698
			10	5.698
			10	5.698
13/05/2025	15:56:42.957	100		5.698
			100	5.698
			100	5.698
13/05/2025	15:55:33.430	23		5.698
			23	5.698
			23	5.698
13/05/2025	15:54:33.738	24		5.66
			24	5.66
			24	5.66
13/05/2025	15:53:39.340	2 000		5.66
			2 000	5.66
			2 000	5.66
13/05/2025	15:53:28.948	2 000		5.66
			2 000	5.66
			2 000	5.66
13/05/2025	15:53:18.535	2 000		5.67
			2 000	5.67
			2 000	5.67
13/05/2025	15:53:13.053	22 000		5.69
			22 000	5.69
			18 000	5.69
			4 000	5.69
13/05/2025	15:52:58.807	6 000		5.691
			6 000	5.691
			6 000	5.691
13/05/2025	15:52:57.750	5 000		5.691
			5 000	5.691
			5 000	5.691
13/05/2025	15:52:57.498	350		5.691
			350	5.691
			350	5.691
13/05/2025	15:52:52.362	5 000		5.691
			5 000	5.691
			5 000	5.691
13/05/2025	15:52:51.030	2 000		5.691
			2 000	5.691
			2 000	5.691
13/05/2025	15:52:40.640	6 000		5.691
			4 000	5.691
			6 000	5.691
			2 000	5.691
13/05/2025	15:52:39.290	6 000		5.691
			1 000	5.691
			6 000	5.691
			5 000	5.691
13/05/2025	15:52:17.757	5 000		5.689
			5 000	5.689
			5 000	5.689
13/05/2025	15:52:14.492	5 000		5.685
			5 000	5.685
			5 000	5.685
13/05/2025	15:52:14.381	5 000		5.68
			5 000	5.68
			5 000	5.68
13/05/2025	15:52:07.040	885		5.651
			885	5.651
			885	5.651
13/05/2025	15:51:56.646	885		5.651
			885	5.651
			885	5.651
13/05/2025	15:51:22.676	50		5.651
			50	5.651
			50	5.651
13/05/2025	15:51:04.628	100		5.68
			100	5.68
			100	5.68
13/05/2025	15:50:35.759	900		5.68
			900	5.68
			900	5.68
13/05/2025	15:49:52.267	1 000		5.66
			1 000	5.66
			1 000	5.66
13/05/2025	15:49:36.127	1 000		5.661
			1 000	5.661
			1 000	5.661
13/05/2025	15:49:25.739	1 000		5.661
			1 000	5.661
			1 000	5.661
13/05/2025	15:49:15.332	1 000		5.661
			1 000	5.661
			1 000	5.661
13/05/2025	15:49:14.320	1 000		5.661
			1 000	5.661
			1 000	5.661
13/05/2025	15:49:08.913	4 000		5.68
			4 000	5.68
			4 000	5.68
13/05/2025	15:49:04.931	1 000		5.661
			1 000	5.661
			1 000	5.661
13/05/2025	15:48:55.079	132		5.68
			132	5.68
			132	5.68
13/05/2025	15:48:54.528	1 000		5.661
			1 000	5.661
			1 000	5.661
13/05/2025	15:48:44.139	1 000		5.661
			1 000	5.661
			1 000	5.661
13/05/2025	15:48:35.252	2 630		5.68
			2 630	5.68
			2 630	5.68
13/05/2025	15:48:33.731	1 000		5.661
			1 000	5.661
			1 000	5.661
13/05/2025	15:48:23.341	1 000		5.661
			1 000	5.661
			1 000	5.661
13/05/2025	15:48:12.942	1 000		5.661
			1 000	5.661
			1 000	5.661
13/05/2025	15:48:02.564	1 000		5.661
			1 000	5.661
			1 000	5.661
13/05/2025	15:47:54.979	400		5.68
			400	5.68
			400	5.68
13/05/2025	15:47:50.214	1 000		5.661
			1 000	5.661
			1 000	5.661
13/05/2025	15:46:51.450	1 000		5.661
			1 000	5.661
			1 000	5.661
13/05/2025	15:45:34.294	1		5.68
			1	5.68
			1	5.68
13/05/2025	15:41:37.721	600		5.68
			600	5.68
			600	5.68
13/05/2025	15:40:57.239	880		5.68
			250	5.68
			880	5.68
			630	5.68
13/05/2025	15:39:23.129	585		5.68
			585	5.68
			585	5.68
13/05/2025	15:38:17.578	150		5.676
			150	5.676
			150	5.676
13/05/2025	15:38:12.105	150		5.661
			150	5.661
			150	5.661
13/05/2025	15:38:10.655	500		5.676
			500	5.676
			500	5.676
13/05/2025	15:36:38.155	2 000		5.676
			2 000	5.676
			2 000	5.676
13/05/2025	15:36:30.792	100		5.676
			100	5.676
			100	5.676
13/05/2025	15:36:28.417	1		5.661
			1	5.661
			1	5.661
13/05/2025	15:36:27.639	250		5.661
			250	5.661
			250	5.661
13/05/2025	15:36:03.895	96		5.676
			96	5.676
			96	5.676
13/05/2025	15:33:26.778	850		5.646
			850	5.646
			850	5.646
13/05/2025	15:33:22.254	7 563		5.65
			463	5.65
			2 000	5.65
			7 563	5.65
			100	5.65
			5 000	5.65
13/05/2025	15:33:10.151	2 000		5.652
			2 000	5.652
			2 000	5.652
13/05/2025	15:32:59.743	2 000		5.652
			2 000	5.652
			2 000	5.652
13/05/2025	15:32:49.329	2 000		5.652
			2 000	5.652
			2 000	5.652
13/05/2025	15:32:38.935	2 000		5.652
			2 000	5.652
			2 000	5.652
13/05/2025	15:32:28.540	2 000		5.652
			2 000	5.652
			2 000	5.652
13/05/2025	15:32:22.305	195		5.662
			195	5.662
			195	5.662
13/05/2025	15:32:18.134	2 000		5.665
			2 000	5.665
			2 000	5.665
13/05/2025	15:32:07.703	2 000		5.664
			2 000	5.664
			2 000	5.664
13/05/2025	15:32:04.290	60		5.68
			60	5.68
			60	5.68
13/05/2025	15:32:01.288	14 119		5.681
			14 119	5.681
			14 119	5.681
13/05/2025	15:31:50.662	2 000		5.682
			2 000	5.682
			2 000	5.682
13/05/2025	15:31:40.264	2 000		5.682
			2 000	5.682
			2 000	5.682
13/05/2025	15:31:29.890	2 000		5.682
			2 000	5.682
			2 000	5.682
13/05/2025	15:31:19.497	2 000		5.682
			2 000	5.682
			2 000	5.682
13/05/2025	15:31:09.091	2 000		5.682
			2 000	5.682
			2 000	5.682
13/05/2025	15:31:07.715	5 000		5.682
			4 761	5.682
			5 000	5.682
			15	5.682
			224	5.682
13/05/2025	15:30:38.991	500		5.698
			500	5.698
			500	5.698
13/05/2025	15:30:33.376	880		5.683
			880	5.683
			880	5.683
13/05/2025	15:30:23.006	880		5.683
			218	5.683
			662	5.683
			880	5.683
13/05/2025	15:30:12.582	2 000		5.697
			2 000	5.697
			2 000	5.697
13/05/2025	15:26:24.509	25		5.698
			25	5.698
			25	5.698
13/05/2025	15:25:22.982	90		5.683
			90	5.683
			90	5.683
13/05/2025	15:24:39.719	1 220		5.699
			1 220	5.699
			1 220	5.699
13/05/2025	15:24:16.005	25		5.697
			25	5.697
			25	5.697
13/05/2025	15:23:43.561	870		5.699
			870	5.699
			870	5.699
13/05/2025	15:23:29.575	1 167		5.698
			1 167	5.698
			1 167	5.698
13/05/2025	15:23:23.977	1 167		5.697
			1 167	5.697
			1 167	5.697
13/05/2025	15:23:14.034	8		5.697
			8	5.697
			8	5.697
13/05/2025	15:21:15.672	35		5.697
			35	5.697
			35	5.697
13/05/2025	15:21:01.662	50		5.697
			50	5.697
			50	5.697
13/05/2025	15:18:21.489	1 500		5.682
			1 500	5.682
			1 500	5.682
13/05/2025	15:17:57.287	333		5.682
			333	5.682
			333	5.682
13/05/2025	15:16:42.191	400		5.699
			400	5.699
			400	5.699
13/05/2025	15:15:09.313	175		5.699
			175	5.699
			175	5.699
13/05/2025	15:14:29.610	66		5.699
			66	5.699
			66	5.699
13/05/2025	15:13:41.563	150		5.682
			150	5.682
			150	5.682
13/05/2025	15:13:40.457	60		5.682
			60	5.682
			60	5.682
13/05/2025	15:12:41.770	5		5.699
			5	5.699
			5	5.699
13/05/2025	15:10:02.417	8		5.699
			8	5.699
			8	5.699
13/05/2025	15:09:01.077	130		5.682
			130	5.682
			130	5.682
13/05/2025	15:08:52.868	4 311		5.682
			4 311	5.682
			4 311	5.682
13/05/2025	15:08:38.799	200		5.699
			200	5.699
			200	5.699
13/05/2025	15:08:24.776	55		5.699
			55	5.699
			55	5.699
13/05/2025	15:06:54.423	3 400		5.682
			3 400	5.682
			3 400	5.682
13/05/2025	14:59:53.379	18 000		5.699
			12 393	5.699
			5 507	5.699
			18 000	5.699
			100	5.699
13/05/2025	14:59:48.114	4 273		5.698
			4 273	5.698
			4 273	5.698
13/05/2025	14:59:41.712	60		5.698
			60	5.698
			60	5.698
13/05/2025	14:59:14.772	1 755		5.698
			1 755	5.698
			1 755	5.698
13/05/2025	14:59:13.239	20		5.682
			20	5.682
			20	5.682
13/05/2025	14:58:33.607	16		5.698
			16	5.698
			16	5.698
13/05/2025	14:58:09.812	1 000		5.698
			1 000	5.698
			1 000	5.698
13/05/2025	14:54:28.705	150		5.698
			150	5.698
			150	5.698
13/05/2025	14:53:22.913	77		5.699
			77	5.699
			77	5.699
13/05/2025	14:52:32.856	4 269		5.699
			4 269	5.699
			4 269	5.699
13/05/2025	14:52:18.385	527		5.682
			527	5.682
			527	5.682
13/05/2025	14:50:38.392	58		5.682
			58	5.682
			58	5.682
13/05/2025	14:50:27.942	2 500		5.699
			2 500	5.699
			2 500	5.699
13/05/2025	14:50:23.117	2 500		5.698
			2 500	5.698
			2 500	5.698
13/05/2025	14:49:44.819	20		5.698
			20	5.698
			20	5.698
13/05/2025	14:49:32.471	200		5.698
			200	5.698
			200	5.698
13/05/2025	14:49:05.325	50		5.698
			50	5.698
			50	5.698
13/05/2025	14:47:29.109	320		5.699
			320	5.699
			320	5.699
13/05/2025	14:46:32.118	28 800		5.699
			28 800	5.699
			28 800	5.699
13/05/2025	14:46:18.524	3 000		5.701
			3 000	5.701
			3 000	5.701

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: 115.94 / Ask: 116.00
Volume: 527 846
+4.64%

Top 5 Turnover

Realtime Quotes
Last Update:
13/05/2025 @ 18:11:04

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice