Xiaomi Corp. Cl.B
- Information
- Last
- Buy
- Sell
926
503
5.729
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 07/05/2025 | 11:57:14.288 | 30 | 5.729 | |
| 30 | 5.729 | |||
| 30 | 5.729 | |||
| 07/05/2025 | 11:56:56.414 | 3 574 | 5.72 | |
| 3 400 | 5.72 | |||
| 174 | 5.72 | |||
| 3 574 | 5.72 | |||
| 07/05/2025 | 11:56:39.551 | 3 550 | 5.721 | |
| 3 550 | 5.721 | |||
| 3 550 | 5.721 | |||
| 07/05/2025 | 11:55:20.325 | 600 | 5.739 | |
| 500 | 5.739 | |||
| 100 | 5.739 | |||
| 600 | 5.739 | |||
| 07/05/2025 | 11:55:17.184 | 5 | 5.739 | |
| 5 | 5.739 | |||
| 5 | 5.739 | |||
| 07/05/2025 | 11:54:42.853 | 3 400 | 5.722 | |
| 3 400 | 5.722 | |||
| 3 400 | 5.722 | |||
| 07/05/2025 | 11:54:25.107 | 3 115 | 5.723 | |
| 3 115 | 5.723 | |||
| 3 115 | 5.723 | |||
| 07/05/2025 | 11:54:10.152 | 3 080 | 5.723 | |
| 3 080 | 5.723 | |||
| 3 080 | 5.723 | |||
| 07/05/2025 | 11:53:28.952 | 3 124 | 5.723 | |
| 3 124 | 5.723 | |||
| 3 124 | 5.723 | |||
| 07/05/2025 | 11:53:06.313 | 700 | 5.723 | |
| 700 | 5.723 | |||
| 700 | 5.723 | |||
| 07/05/2025 | 11:51:44.563 | 3 347 | 5.723 | |
| 3 347 | 5.723 | |||
| 3 347 | 5.723 | |||
| 07/05/2025 | 11:51:14.340 | 500 | 5.725 | |
| 500 | 5.725 | |||
| 500 | 5.725 | |||
| 07/05/2025 | 11:51:08.704 | 2 | 5.739 | |
| 2 | 5.739 | |||
| 2 | 5.739 | |||
| 07/05/2025 | 11:50:20.015 | 200 | 5.743 | |
| 200 | 5.743 | |||
| 200 | 5.743 | |||
| 07/05/2025 | 11:49:30.631 | 850 | 5.72 | |
| 500 | 5.72 | |||
| 850 | 5.72 | |||
| 350 | 5.72 | |||
| 07/05/2025 | 11:49:25.899 | 822 | 5.721 | |
| 822 | 5.721 | |||
| 822 | 5.721 | |||
| 07/05/2025 | 11:49:10.276 | 400 | 5.721 | |
| 400 | 5.721 | |||
| 400 | 5.721 | |||
| 07/05/2025 | 11:48:45.187 | 864 | 5.721 | |
| 864 | 5.721 | |||
| 864 | 5.721 | |||
| 07/05/2025 | 11:48:41.746 | 200 | 5.721 | |
| 200 | 5.721 | |||
| 200 | 5.721 | |||
| 07/05/2025 | 11:48:15.263 | 749 | 5.721 | |
| 200 | 5.721 | |||
| 449 | 5.721 | |||
| 749 | 5.721 | |||
| 100 | 5.721 | |||
| 07/05/2025 | 11:44:55.541 | 788 | 5.721 | |
| 788 | 5.721 | |||
| 788 | 5.721 | |||
| 07/05/2025 | 11:44:17.464 | 848 | 5.721 | |
| 848 | 5.721 | |||
| 848 | 5.721 | |||
| 07/05/2025 | 11:43:48.526 | 500 | 5.743 | |
| 500 | 5.743 | |||
| 350 | 5.743 | |||
| 150 | 5.743 | |||
| 07/05/2025 | 11:42:55.853 | 254 | 5.721 | |
| 254 | 5.721 | |||
| 254 | 5.721 | |||
| 07/05/2025 | 11:42:53.068 | 874 | 5.721 | |
| 874 | 5.721 | |||
| 874 | 5.721 | |||
| 07/05/2025 | 11:42:35.910 | 17 500 | 5.73 | |
| 17 500 | 5.73 | |||
| 17 500 | 5.73 | |||
| 07/05/2025 | 11:42:14.611 | 4 235 | 5.731 | |
| 4 235 | 5.731 | |||
| 4 235 | 5.731 | |||
| 07/05/2025 | 11:42:14.184 | 3 602 | 5.731 | |
| 3 602 | 5.731 | |||
| 3 602 | 5.731 | |||
| 07/05/2025 | 11:41:47.064 | 4 170 | 5.731 | |
| 4 170 | 5.731 | |||
| 4 170 | 5.731 | |||
| 07/05/2025 | 11:41:33.639 | 10 | 5.743 | |
| 10 | 5.743 | |||
| 10 | 5.743 | |||
| 07/05/2025 | 11:41:19.388 | 4 236 | 5.731 | |
| 4 236 | 5.731 | |||
| 4 236 | 5.731 | |||
| 07/05/2025 | 11:41:18.962 | 500 | 5.73 | |
| 500 | 5.73 | |||
| 500 | 5.73 | |||
| 07/05/2025 | 11:41:02.243 | 708 | 5.721 | |
| 708 | 5.721 | |||
| 708 | 5.721 | |||
| 07/05/2025 | 11:40:59.826 | 300 | 5.739 | |
| 300 | 5.739 | |||
| 300 | 5.739 | |||
| 07/05/2025 | 11:40:59.740 | 148 | 5.721 | |
| 148 | 5.721 | |||
| 148 | 5.721 | |||
| 07/05/2025 | 11:40:53.246 | 874 | 5.721 | |
| 874 | 5.721 | |||
| 874 | 5.721 | |||
| 07/05/2025 | 11:40:52.850 | 757 | 5.721 | |
| 172 | 5.721 | |||
| 585 | 5.721 | |||
| 757 | 5.721 | |||
| 07/05/2025 | 11:39:37.175 | 794 | 5.721 | |
| 794 | 5.721 | |||
| 794 | 5.721 | |||
| 07/05/2025 | 11:39:03.731 | 300 | 5.739 | |
| 300 | 5.739 | |||
| 300 | 5.739 | |||
| 07/05/2025 | 11:38:59.534 | 822 | 5.721 | |
| 822 | 5.721 | |||
| 822 | 5.721 | |||
| 07/05/2025 | 11:38:42.398 | 100 | 5.739 | |
| 100 | 5.739 | |||
| 100 | 5.739 | |||
| 07/05/2025 | 11:38:25.094 | 839 | 5.721 | |
| 339 | 5.721 | |||
| 839 | 5.721 | |||
| 500 | 5.721 | |||
| 07/05/2025 | 11:38:23.812 | 600 | 5.73 | |
| 500 | 5.73 | |||
| 100 | 5.73 | |||
| 600 | 5.73 | |||
| 07/05/2025 | 11:38:21.047 | 850 | 5.73 | |
| 150 | 5.73 | |||
| 50 | 5.73 | |||
| 850 | 5.73 | |||
| 600 | 5.73 | |||
| 50 | 5.73 | |||
| 07/05/2025 | 11:35:35.004 | 873 | 5.731 | |
| 873 | 5.731 | |||
| 873 | 5.731 | |||
| 07/05/2025 | 11:35:33.103 | 873 | 5.731 | |
| 873 | 5.731 | |||
| 873 | 5.731 | |||
| 07/05/2025 | 11:35:17.639 | 800 | 5.735 | |
| 800 | 5.735 | |||
| 800 | 5.735 | |||
| 07/05/2025 | 11:35:15.738 | 3 | 5.736 | |
| 3 | 5.736 | |||
| 3 | 5.736 | |||
| 07/05/2025 | 11:35:15.665 | 872 | 5.736 | |
| 872 | 5.736 | |||
| 872 | 5.736 | |||
| 07/05/2025 | 11:35:15.275 | 774 | 5.736 | |
| 75 | 5.736 | |||
| 774 | 5.736 | |||
| 71 | 5.736 | |||
| 628 | 5.736 | |||
| 07/05/2025 | 11:33:07.039 | 1 372 | 5.739 | |
| 500 | 5.739 | |||
| 872 | 5.739 | |||
| 1 372 | 5.739 | |||
| 07/05/2025 | 11:33:05.907 | 318 | 5.739 | |
| 318 | 5.739 | |||
| 318 | 5.739 | |||
| 07/05/2025 | 11:32:54.908 | 87 | 5.739 | |
| 87 | 5.739 | |||
| 87 | 5.739 | |||
| 07/05/2025 | 11:32:38.831 | 746 | 5.721 | |
| 246 | 5.721 | |||
| 746 | 5.721 | |||
| 500 | 5.721 | |||
| 07/05/2025 | 11:32:01.061 | 813 | 5.721 | |
| 500 | 5.721 | |||
| 813 | 5.721 | |||
| 313 | 5.721 | |||
| 07/05/2025 | 11:31:59.891 | 687 | 5.739 | |
| 369 | 5.739 | |||
| 200 | 5.739 | |||
| 437 | 5.739 | |||
| 250 | 5.739 | |||
| 118 | 5.739 | |||
| 07/05/2025 | 11:29:45.167 | 1 372 | 5.739 | |
| 1 372 | 5.739 | |||
| 500 | 5.739 | |||
| 872 | 5.739 | |||
| 07/05/2025 | 11:29:15.122 | 15 | 5.739 | |
| 15 | 5.739 | |||
| 15 | 5.739 | |||
| 07/05/2025 | 11:29:04.345 | 40 | 5.739 | |
| 40 | 5.739 | |||
| 40 | 5.739 | |||
| 07/05/2025 | 11:27:28.996 | 944 | 5.711 | |
| 350 | 5.711 | |||
| 944 | 5.711 | |||
| 594 | 5.711 | |||
| 07/05/2025 | 11:27:22.861 | 300 | 5.73 | |
| 300 | 5.73 | |||
| 300 | 5.73 | |||
| 07/05/2025 | 11:27:19.749 | 5 700 | 5.73 | |
| 5 700 | 5.73 | |||
| 5 700 | 5.73 | |||
| 07/05/2025 | 11:26:51.316 | 1 467 | 5.731 | |
| 1 467 | 5.731 | |||
| 1 467 | 5.731 | |||
| 07/05/2025 | 11:26:51.245 | 4 233 | 5.731 | |
| 4 233 | 5.731 | |||
| 4 233 | 5.731 | |||
| 07/05/2025 | 11:26:44.517 | 95 | 5.743 | |
| 95 | 5.743 | |||
| 95 | 5.743 | |||
| 07/05/2025 | 11:26:31.467 | 1 000 | 5.743 | |
| 1 000 | 5.743 | |||
| 1 000 | 5.743 | |||
| 07/05/2025 | 11:25:18.441 | 500 | 5.725 | |
| 500 | 5.725 | |||
| 500 | 5.725 | |||
| 07/05/2025 | 11:25:16.007 | 2 000 | 5.743 | |
| 760 | 5.743 | |||
| 2 000 | 5.743 | |||
| 690 | 5.743 | |||
| 200 | 5.743 | |||
| 350 | 5.743 | |||
| 07/05/2025 | 11:23:54.969 | 200 | 5.743 | |
| 200 | 5.743 | |||
| 200 | 5.743 | |||
| 07/05/2025 | 11:23:51.965 | 500 | 5.74 | |
| 500 | 5.74 | |||
| 500 | 5.74 | |||
| 07/05/2025 | 11:23:32.034 | 1 000 | 5.726 | |
| 1 000 | 5.726 | |||
| 1 000 | 5.726 | |||
| 07/05/2025 | 11:23:21.972 | 783 | 5.716 | |
| 783 | 5.716 | |||
| 383 | 5.716 | |||
| 400 | 5.716 | |||
| 07/05/2025 | 11:23:20.829 | 500 | 5.74 | |
| 500 | 5.74 | |||
| 500 | 5.74 | |||
| 07/05/2025 | 11:23:02.094 | 2 028 | 5.743 | |
| 928 | 5.743 | |||
| 300 | 5.743 | |||
| 350 | 5.743 | |||
| 1 178 | 5.743 | |||
| 500 | 5.743 | |||
| 200 | 5.743 | |||
| 500 | 5.743 | |||
| 100 | 5.743 | |||
| 07/05/2025 | 11:21:49.331 | 2 000 | 5.711 | |
| 2 000 | 5.711 | |||
| 2 000 | 5.711 | |||
| 07/05/2025 | 11:21:39.099 | 350 | 5.739 | |
| 350 | 5.739 | |||
| 350 | 5.739 | |||
| 07/05/2025 | 11:21:16.662 | 123 | 5.711 | |
| 123 | 5.711 | |||
| 123 | 5.711 | |||
| 07/05/2025 | 11:21:16.019 | 4 233 | 5.711 | |
| 250 | 5.711 | |||
| 4 233 | 5.711 | |||
| 3 783 | 5.711 | |||
| 200 | 5.711 | |||
| 07/05/2025 | 11:21:11.113 | 100 | 5.711 | |
| 100 | 5.711 | |||
| 100 | 5.711 | |||
| 07/05/2025 | 11:20:30.217 | 500 | 5.717 | |
| 500 | 5.717 | |||
| 500 | 5.717 | |||
| 07/05/2025 | 11:20:27.417 | 650 | 5.72 | |
| 300 | 5.72 | |||
| 350 | 5.72 | |||
| 650 | 5.72 | |||
| 07/05/2025 | 11:20:27.291 | 647 | 5.725 | |
| 647 | 5.725 | |||
| 500 | 5.725 | |||
| 11 | 5.725 | |||
| 136 | 5.725 | |||
| 07/05/2025 | 11:19:00.234 | 500 | 5.725 | |
| 500 | 5.725 | |||
| 500 | 5.725 | |||
| 07/05/2025 | 11:18:59.798 | 843 | 5.726 | |
| 242 | 5.726 | |||
| 601 | 5.726 | |||
| 843 | 5.726 | |||
| 07/05/2025 | 11:18:52.738 | 2 500 | 5.749 | |
| 500 | 5.749 | |||
| 2 000 | 5.749 | |||
| 2 500 | 5.749 | |||
| 07/05/2025 | 11:18:32.882 | 763 | 5.726 | |
| 350 | 5.726 | |||
| 413 | 5.726 | |||
| 763 | 5.726 | |||
| 07/05/2025 | 11:18:16.941 | 100 | 5.749 | |
| 100 | 5.749 | |||
| 100 | 5.749 | |||
| 07/05/2025 | 11:18:12.490 | 800 | 5.726 | |
| 800 | 5.726 | |||
| 300 | 5.726 | |||
| 500 | 5.726 | |||
| 07/05/2025 | 11:16:44.826 | 4 100 | 5.749 | |
| 3 750 | 5.749 | |||
| 350 | 5.749 | |||
| 4 100 | 5.749 | |||
| 07/05/2025 | 11:16:17.288 | 5 | 5.749 | |
| 5 | 5.749 | |||
| 5 | 5.749 | |||
| 07/05/2025 | 11:15:33.173 | 615 | 5.74 | |
| 615 | 5.74 | |||
| 615 | 5.74 | |||
| 07/05/2025 | 11:15:33.047 | 100 | 5.749 | |
| 100 | 5.749 | |||
| 100 | 5.749 | |||
| 07/05/2025 | 11:15:22.436 | 871 | 5.741 | |
| 871 | 5.741 | |||
| 871 | 5.741 | |||
| 07/05/2025 | 11:15:21.390 | 788 | 5.741 | |
| 788 | 5.741 | |||
| 788 | 5.741 | |||
| 07/05/2025 | 11:15:20.762 | 465 | 5.741 | |
| 465 | 5.741 | |||
| 465 | 5.741 | |||
| 07/05/2025 | 11:15:20.689 | 871 | 5.741 | |
| 871 | 5.741 | |||
| 871 | 5.741 | |||
| 07/05/2025 | 11:15:20.297 | 1 431 | 5.749 | |
| 1 431 | 5.749 | |||
| 500 | 5.749 | |||
| 200 | 5.749 | |||
| 310 | 5.749 | |||
| 218 | 5.749 | |||
| 3 | 5.749 | |||
| 200 | 5.749 | |||
| 07/05/2025 | 11:08:42.065 | 4 200 | 5.749 | |
| 4 200 | 5.749 | |||
| 4 200 | 5.749 | |||
| 07/05/2025 | 11:08:12.237 | 1 000 | 5.749 | |
| 500 | 5.749 | |||
| 500 | 5.749 | |||
| 1 000 | 5.749 | |||
| 07/05/2025 | 11:07:11.228 | 350 | 5.734 | |
| 195 | 5.734 | |||
| 250 | 5.734 | |||
| 155 | 5.734 | |||
| 100 | 5.734 | |||
| 07/05/2025 | 11:06:07.169 | 1 100 | 5.716 | |
| 500 | 5.716 | |||
| 1 100 | 5.716 | |||
| 600 | 5.716 | |||
| 07/05/2025 | 11:05:37.739 | 250 | 5.716 | |
| 250 | 5.716 | |||
| 250 | 5.716 | |||
| 07/05/2025 | 11:04:31.188 | 4 235 | 5.728 | |
| 4 235 | 5.728 | |||
| 4 235 | 5.728 | |||
| 07/05/2025 | 11:04:30.751 | 4 224 | 5.728 | |
| 88 | 5.728 | |||
| 4 | 5.728 | |||
| 550 | 5.728 | |||
| 3 582 | 5.728 | |||
| 4 224 | 5.728 | |||
| 07/05/2025 | 11:02:53.892 | 3 451 | 5.728 | |
| 3 451 | 5.728 | |||
| 3 451 | 5.728 | |||
| 07/05/2025 | 11:02:53.074 | 10 | 5.728 | |
| 10 | 5.728 | |||
| 10 | 5.728 | |||
| 07/05/2025 | 11:02:34.475 | 920 | 5.728 | |
| 500 | 5.728 | |||
| 920 | 5.728 | |||
| 420 | 5.728 | |||
| 07/05/2025 | 11:02:10.057 | 1 500 | 5.731 | |
| 1 000 | 5.731 | |||
| 1 500 | 5.731 | |||
| 500 | 5.731 | |||
| 07/05/2025 | 11:02:09.695 | 62 | 5.749 | |
| 62 | 5.749 | |||
| 62 | 5.749 | |||
| 07/05/2025 | 11:02:02.533 | 988 | 5.731 | |
| 988 | 5.731 | |||
| 988 | 5.731 | |||
| 07/05/2025 | 11:02:00.081 | 1 000 | 5.731 | |
| 1 000 | 5.731 | |||
| 1 000 | 5.731 | |||
| 07/05/2025 | 11:01:59.699 | 1 800 | 5.749 | |
| 500 | 5.749 | |||
| 1 800 | 5.749 | |||
| 1 300 | 5.749 | |||
| 07/05/2025 | 11:01:45.672 | 1 000 | 5.749 | |
| 1 000 | 5.749 | |||
| 156 | 5.749 | |||
| 844 | 5.749 | |||
| 07/05/2025 | 11:00:58.511 | 852 | 5.731 | |
| 852 | 5.731 | |||
| 852 | 5.731 | |||
| 07/05/2025 | 11:00:20.827 | 868 | 5.731 | |
| 868 | 5.731 | |||
| 868 | 5.731 | |||
| 07/05/2025 | 10:59:55.293 | 1 267 | 5.731 | |
| 1 267 | 5.731 | |||
| 767 | 5.731 | |||
| 500 | 5.731 | |||
| 07/05/2025 | 10:59:25.146 | 1 256 | 5.731 | |
| 500 | 5.731 | |||
| 756 | 5.731 | |||
| 1 256 | 5.731 | |||
| 07/05/2025 | 10:59:14.355 | 500 | 5.749 | |
| 500 | 5.749 | |||
| 500 | 5.749 | |||
| 07/05/2025 | 10:58:38.736 | 845 | 5.731 | |
| 500 | 5.731 | |||
| 345 | 5.731 | |||
| 845 | 5.731 | |||
| 07/05/2025 | 10:58:09.430 | 3 000 | 5.731 | |
| 3 000 | 5.731 | |||
| 2 000 | 5.731 | |||
| 1 000 | 5.731 | |||
| 07/05/2025 | 10:57:57.242 | 15 | 5.749 | |
| 15 | 5.749 | |||
| 15 | 5.749 | |||
| 07/05/2025 | 10:57:46.991 | 400 | 5.749 | |
| 400 | 5.749 | |||
| 400 | 5.749 | |||
| 07/05/2025 | 10:56:34.839 | 1 700 | 5.749 | |
| 1 700 | 5.749 | |||
| 1 700 | 5.749 | |||
| 07/05/2025 | 10:56:17.319 | 50 | 5.749 | |
| 50 | 5.749 | |||
| 50 | 5.749 | |||
| 07/05/2025 | 10:56:08.154 | 20 | 5.749 | |
| 20 | 5.749 | |||
| 20 | 5.749 | |||
| 07/05/2025 | 10:55:11.944 | 118 | 5.749 | |
| 118 | 5.749 | |||
| 118 | 5.749 | |||
| 07/05/2025 | 10:55:04.339 | 40 | 5.749 | |
| 40 | 5.749 | |||
| 40 | 5.749 | |||
| 07/05/2025 | 10:54:49.852 | 20 | 5.749 | |
| 20 | 5.749 | |||
| 20 | 5.749 | |||
| 07/05/2025 | 10:54:08.342 | 900 | 5.749 | |
| 500 | 5.749 | |||
| 900 | 5.749 | |||
| 400 | 5.749 | |||
| 07/05/2025 | 10:54:03.784 | 100 | 5.749 | |
| 100 | 5.749 | |||
| 100 | 5.749 | |||
| 07/05/2025 | 10:52:59.459 | 50 | 5.749 | |
| 50 | 5.749 | |||
| 50 | 5.749 | |||
| 07/05/2025 | 10:52:17.343 | 60 | 5.745 | |
| 60 | 5.745 | |||
| 60 | 5.745 | |||
| 07/05/2025 | 10:52:12.646 | 4 240 | 5.722 | |
| 4 240 | 5.722 | |||
| 3 740 | 5.722 | |||
| 500 | 5.722 | |||
| 07/05/2025 | 10:51:54.669 | 2 876 | 5.746 | |
| 1 126 | 5.746 | |||
| 2 000 | 5.746 | |||
| 1 750 | 5.746 | |||
| 876 | 5.746 | |||
| 07/05/2025 | 10:51:29.610 | 500 | 5.745 | |
| 500 | 5.745 | |||
| 500 | 5.745 | |||
| 07/05/2025 | 10:51:10.927 | 2 400 | 5.746 | |
| 2 400 | 5.746 | |||
| 2 400 | 5.746 | |||
| 07/05/2025 | 10:51:10.101 | 110 | 5.746 | |
| 110 | 5.746 | |||
| 110 | 5.746 | |||
| 07/05/2025 | 10:50:02.621 | 250 | 5.746 | |
| 250 | 5.746 | |||
| 250 | 5.746 | |||
| 07/05/2025 | 10:49:54.361 | 1 080 | 5.747 | |
| 1 080 | 5.747 | |||
| 1 080 | 5.747 | |||
| 07/05/2025 | 10:49:42.379 | 200 | 5.747 | |
| 200 | 5.747 | |||
| 200 | 5.747 | |||
| 07/05/2025 | 10:48:23.454 | 790 | 5.747 | |
| 790 | 5.747 | |||
| 790 | 5.747 | |||
| 07/05/2025 | 10:46:23.444 | 250 | 5.745 | |
| 250 | 5.745 | |||
| 250 | 5.745 | |||
| 07/05/2025 | 10:45:44.667 | 220 | 5.745 | |
| 220 | 5.745 | |||
| 220 | 5.745 | |||
| 07/05/2025 | 10:44:47.317 | 2 500 | 5.745 | |
| 2 500 | 5.745 | |||
| 2 500 | 5.745 | |||
| 07/05/2025 | 10:44:46.260 | 870 | 5.745 | |
| 870 | 5.745 | |||
| 210 | 5.745 | |||
| 660 | 5.745 | |||
| 07/05/2025 | 10:40:58.834 | 875 | 5.74 | |
| 500 | 5.74 | |||
| 375 | 5.74 | |||
| 875 | 5.74 | |||
| 07/05/2025 | 10:39:35.314 | 300 | 5.744 | |
| 300 | 5.744 | |||
| 300 | 5.744 | |||
| 07/05/2025 | 10:39:28.458 | 150 | 5.744 | |
| 150 | 5.744 | |||
| 150 | 5.744 | |||
| 07/05/2025 | 10:38:48.037 | 2 000 | 5.72 | |
| 2 000 | 5.72 | |||
| 30 | 5.72 | |||
| 650 | 5.72 | |||
| 763 | 5.72 | |||
| 122 | 5.72 | |||
| 25 | 5.72 | |||
| 160 | 5.72 | |||
| 250 | 5.72 | |||
| 07/05/2025 | 10:34:18.908 | 834 | 5.731 | |
| 834 | 5.731 | |||
| 834 | 5.731 | |||
| 07/05/2025 | 10:34:11.151 | 50 | 5.747 | |
| 50 | 5.747 | |||
| 50 | 5.747 | |||
| 07/05/2025 | 10:33:31.292 | 927 | 5.731 | |
| 500 | 5.731 | |||
| 427 | 5.731 | |||
| 927 | 5.731 | |||
| 07/05/2025 | 10:33:15.484 | 176 | 5.747 | |
| 176 | 5.747 | |||
| 176 | 5.747 | |||
| 07/05/2025 | 10:33:15.285 | 2 000 | 5.747 | |
| 2 000 | 5.747 | |||
| 2 000 | 5.747 | |||
| 07/05/2025 | 10:33:07.354 | 2 096 | 5.731 | |
| 352 | 5.731 | |||
| 2 096 | 5.731 | |||
| 1 744 | 5.731 | |||
| 07/05/2025 | 10:32:24.348 | 842 | 5.731 | |
| 842 | 5.731 | |||
| 842 | 5.731 | |||
| 07/05/2025 | 10:31:46.281 | 7 745 | 5.739 | |
| 1 545 | 5.739 | |||
| 350 | 5.739 | |||
| 5 000 | 5.739 | |||
| 7 595 | 5.739 | |||
| 150 | 5.739 | |||
| 350 | 5.739 | |||
| 500 | 5.739 | |||
| 07/05/2025 | 10:31:23.592 | 1 176 | 5.709 | |
| 300 | 5.709 | |||
| 1 176 | 5.709 | |||
| 876 | 5.709 | |||
| 07/05/2025 | 10:31:22.943 | 50 | 5.709 | |
| 50 | 5.709 | |||
| 50 | 5.709 | |||
| 07/05/2025 | 10:30:45.182 | 7 | 5.709 | |
| 7 | 5.709 | |||
| 7 | 5.709 | |||
| 07/05/2025 | 10:30:45.068 | 44 | 5.709 | |
| 44 | 5.709 | |||
| 44 | 5.709 | |||
| 07/05/2025 | 10:30:34.801 | 1 500 | 5.70 | |
| 1 500 | 5.70 | |||
| 1 500 | 5.70 | |||
| 07/05/2025 | 10:30:30.989 | 1 500 | 5.70 | |
| 1 500 | 5.70 | |||
| 1 500 | 5.70 | |||
| 07/05/2025 | 10:30:23.353 | 4 275 | 5.699 | |
| 500 | 5.699 | |||
| 60 | 5.699 | |||
| 2 215 | 5.699 | |||
| 2 000 | 5.699 | |||
| 175 | 5.699 | |||
| 2 600 | 5.699 | |||
| 1 000 | 5.699 | |||
| 07/05/2025 | 10:28:18.347 | 3 500 | 5.699 | |
| 3 500 | 5.699 | |||
| 3 500 | 5.699 | |||
| 07/05/2025 | 10:28:12.606 | 17 | 5.699 | |
| 17 | 5.699 | |||
| 17 | 5.699 | |||
| 07/05/2025 | 10:28:10.682 | 1 380 | 5.691 | |
| 1 380 | 5.691 | |||
| 1 380 | 5.691 | |||
| 07/05/2025 | 10:27:31.892 | 3 500 | 5.699 | |
| 3 500 | 5.699 | |||
| 3 500 | 5.699 | |||
| 07/05/2025 | 10:27:03.441 | 300 | 5.695 | |
| 300 | 5.695 | |||
| 300 | 5.695 | |||
| 07/05/2025 | 10:26:56.204 | 400 | 5.699 | |
| 400 | 5.699 | |||
| 400 | 5.699 | |||
| 07/05/2025 | 10:26:45.908 | 100 | 5.699 | |
| 100 | 5.699 | |||
| 100 | 5.699 | |||
| 07/05/2025 | 10:24:24.469 | 500 | 5.70 | |
| 500 | 5.70 | |||
| 500 | 5.70 | |||
| 07/05/2025 | 10:24:01.309 | 800 | 5.72 | |
| 800 | 5.72 | |||
| 500 | 5.72 | |||
| 300 | 5.72 | |||
| 07/05/2025 | 10:23:47.995 | 2 510 | 5.698 | |
| 1 122 | 5.698 | |||
| 1 388 | 5.698 | |||
| 300 | 5.698 | |||
| 500 | 5.698 | |||
| 1 500 | 5.698 | |||
| 210 | 5.698 | |||
| 07/05/2025 | 10:22:48.283 | 878 | 5.701 | |
| 878 | 5.701 | |||
| 878 | 5.701 | |||
| 07/05/2025 | 10:22:26.730 | 1 000 | 5.719 | |
| 1 000 | 5.719 | |||
| 1 000 | 5.719 | |||
| 07/05/2025 | 10:22:20.097 | 1 000 | 5.71 | |
| 1 000 | 5.71 | |||
| 1 000 | 5.71 | |||
| 07/05/2025 | 10:21:50.682 | 2 031 | 5.699 | |
| 1 500 | 5.699 | |||
| 1 472 | 5.699 | |||
| 531 | 5.699 | |||
| 224 | 5.699 | |||
| 100 | 5.699 | |||
| 200 | 5.699 | |||
| 35 | 5.699 | |||
| 07/05/2025 | 10:19:33.320 | 1 500 | 5.699 | |
| 1 500 | 5.699 | |||
| 1 500 | 5.699 | |||
| 07/05/2025 | 10:19:10.120 | 250 | 5.699 | |
| 250 | 5.699 | |||
| 250 | 5.699 | |||
| 07/05/2025 | 10:18:41.058 | 40 | 5.725 | |
| 40 | 5.725 | |||
| 40 | 5.725 | |||
| 07/05/2025 | 10:18:27.207 | 6 | 5.725 | |
| 6 | 5.725 | |||
| 6 | 5.725 | |||
| 07/05/2025 | 10:18:24.564 | 30 | 5.725 | |
| 30 | 5.725 | |||
| 30 | 5.725 | |||
| 07/05/2025 | 10:18:20.886 | 250 | 5.725 | |
| 250 | 5.725 | |||
| 250 | 5.725 | |||
| 07/05/2025 | 10:18:18.572 | 218 | 5.725 | |
| 218 | 5.725 | |||
| 218 | 5.725 | |||
| 07/05/2025 | 10:17:41.372 | 200 | 5.725 | |
| 200 | 5.725 | |||
| 200 | 5.725 | |||
| 07/05/2025 | 10:17:40.334 | 90 | 5.727 | |
| 90 | 5.727 | |||
| 90 | 5.727 | |||
| 07/05/2025 | 10:16:32.158 | 100 | 5.727 | |
| 100 | 5.727 | |||
| 100 | 5.727 | |||
| 07/05/2025 | 10:14:29.978 | 999 | 5.699 | |
| 999 | 5.699 | |||
| 679 | 5.699 | |||
| 300 | 5.699 | |||
| 20 | 5.699 | |||
| 07/05/2025 | 10:14:11.525 | 3 000 | 5.727 | |
| 3 000 | 5.727 | |||
| 3 000 | 5.727 | |||
| 07/05/2025 | 10:14:01.324 | 150 | 5.70 | |
| 150 | 5.70 | |||
| 150 | 5.70 | |||
| 07/05/2025 | 10:12:24.153 | 3 000 | 5.727 | |
| 3 000 | 5.727 | |||
| 3 000 | 5.727 | |||
| 07/05/2025 | 10:11:21.443 | 150 | 5.691 | |
| 150 | 5.691 | |||
| 150 | 5.691 | |||
| 07/05/2025 | 10:08:56.835 | 750 | 5.728 | |
| 400 | 5.728 | |||
| 350 | 5.728 | |||
| 750 | 5.728 | |||
| 07/05/2025 | 10:08:53.527 | 17 | 5.728 | |
| 17 | 5.728 | |||
| 17 | 5.728 | |||
| 07/05/2025 | 10:08:38.699 | 5 | 5.691 | |
| 5 | 5.691 | |||
| 5 | 5.691 | |||
| 07/05/2025 | 10:07:18.882 | 16 | 5.728 | |
| 16 | 5.728 | |||
| 16 | 5.728 | |||
| 07/05/2025 | 10:06:30.449 | 830 | 5.691 | |
| 50 | 5.691 | |||
| 830 | 5.691 | |||
| 780 | 5.691 | |||
| 07/05/2025 | 10:06:30.428 | 1 170 | 5.70 | |
| 1 170 | 5.70 | |||
| 150 | 5.70 | |||
| 1 000 | 5.70 | |||
| 20 | 5.70 | |||
| 07/05/2025 | 10:05:17.945 | 1 | 5.728 | |
| 1 | 5.728 | |||
| 1 | 5.728 | |||
| 07/05/2025 | 10:04:59.537 | 75 | 5.728 | |
| 75 | 5.728 | |||
| 75 | 5.728 | |||
| 07/05/2025 | 10:04:28.098 | 5 000 | 5.70 | |
| 2 500 | 5.70 | |||
| 5 000 | 5.70 | |||
| 2 500 | 5.70 | |||
| 07/05/2025 | 10:04:17.510 | 877 | 5.711 | |
| 877 | 5.711 | |||
| 877 | 5.711 | |||
| 07/05/2025 | 10:04:15.362 | 20 | 5.711 | |
| 20 | 5.711 | |||
| 20 | 5.711 | |||
| 07/05/2025 | 10:03:04.088 | 2 000 | 5.699 | |
| 2 000 | 5.699 | |||
| 2 000 | 5.699 | |||
| 07/05/2025 | 10:02:57.710 | 60 | 5.699 | |
| 60 | 5.699 | |||
| 60 | 5.699 | |||
| 07/05/2025 | 10:02:21.160 | 4 200 | 5.699 | |
| 4 200 | 5.699 | |||
| 4 200 | 5.699 | |||
| 07/05/2025 | 10:02:02.360 | 150 | 5.691 | |
| 150 | 5.691 | |||
| 150 | 5.691 | |||
| 07/05/2025 | 10:01:30.984 | 25 | 5.699 | |
| 25 | 5.699 | |||
| 25 | 5.699 | |||
| 07/05/2025 | 10:01:21.954 | 50 | 5.699 | |
| 50 | 5.699 | |||
| 50 | 5.699 | |||
| 07/05/2025 | 10:01:12.407 | 200 | 5.699 | |
| 200 | 5.699 | |||
| 200 | 5.699 | |||
| 07/05/2025 | 10:00:34.972 | 180 | 5.699 | |
| 180 | 5.699 | |||
| 180 | 5.699 | |||
| 07/05/2025 | 10:00:04.555 | 140 | 5.699 | |
| 140 | 5.699 | |||
| 140 | 5.699 | |||
| 07/05/2025 | 09:59:17.559 | 70 | 5.699 | |
| 70 | 5.699 | |||
| 70 | 5.699 | |||
| 07/05/2025 | 09:58:56.580 | 1 122 | 5.698 | |
| 1 122 | 5.698 | |||
| 416 | 5.698 | |||
| 706 | 5.698 | |||
| 07/05/2025 | 09:58:43.533 | 878 | 5.697 | |
| 878 | 5.697 | |||
| 878 | 5.697 | |||
| 07/05/2025 | 09:57:04.711 | 500 | 5.699 | |
| 500 | 5.699 | |||
| 500 | 5.699 | |||
| 07/05/2025 | 09:56:19.917 | 200 | 5.699 | |
| 200 | 5.699 | |||
| 200 | 5.699 | |||
| 07/05/2025 | 09:54:06.994 | 7 100 | 5.695 | |
| 7 100 | 5.695 | |||
| 7 100 | 5.695 | |||
| 07/05/2025 | 09:53:57.874 | 100 | 5.70 | |
| 100 | 5.70 | |||
| 100 | 5.70 | |||
| 07/05/2025 | 09:53:44.973 | 4 | 5.70 | |
| 4 | 5.70 | |||
| 4 | 5.70 | |||
| 07/05/2025 | 09:53:39.738 | 300 | 5.704 | |
| 300 | 5.704 | |||
| 300 | 5.704 | |||
| 07/05/2025 | 09:53:22.113 | 2 901 | 5.699 | |
| 2 901 | 5.699 | |||
| 2 901 | 5.699 | |||
| 07/05/2025 | 09:53:21.200 | 7 100 | 5.699 | |
| 7 100 | 5.699 | |||
| 7 100 | 5.699 | |||
| 07/05/2025 | 09:53:19.844 | 4 522 | 5.70 | |
| 4 522 | 5.70 | |||
| 4 522 | 5.70 | |||
| 07/05/2025 | 09:52:57.989 | 325 | 5.699 | |
| 325 | 5.699 | |||
| 325 | 5.699 | |||
| 07/05/2025 | 09:52:55.313 | 500 | 5.699 | |
| 500 | 5.699 | |||
| 500 | 5.699 | |||
| 07/05/2025 | 09:52:53.287 | 358 | 5.699 | |
| 350 | 5.699 | |||
| 8 | 5.699 | |||
| 108 | 5.699 | |||
| 250 | 5.699 | |||
| 07/05/2025 | 09:50:14.749 | 7 000 | 5.70 | |
| 7 000 | 5.70 | |||
| 7 000 | 5.70 | |||
| 07/05/2025 | 09:49:32.439 | 350 | 5.704 | |
| 350 | 5.704 | |||
| 350 | 5.704 | |||
| 07/05/2025 | 09:49:29.446 | 250 | 5.689 | |
| 250 | 5.689 | |||
| 250 | 5.689 | |||
| 07/05/2025 | 09:49:15.921 | 1 304 | 5.687 | |
| 844 | 5.687 | |||
| 436 | 5.687 | |||
| 460 | 5.687 | |||
| 868 | 5.687 | |||
| 07/05/2025 | 09:49:15.825 | 2 150 | 5.69 | |
| 150 | 5.69 | |||
| 1 000 | 5.69 | |||
| 2 150 | 5.69 | |||
| 1 000 | 5.69 | |||
| 07/05/2025 | 09:49:03.984 | 5 550 | 5.695 | |
| 5 550 | 5.695 | |||
| 5 000 | 5.695 | |||
| 100 | 5.695 | |||
| 250 | 5.695 | |||
| 200 | 5.695 | |||
| 07/05/2025 | 09:49:00.234 | 600 | 5.699 | |
| 600 | 5.699 | |||
| 600 | 5.699 | |||
| 07/05/2025 | 09:48:55.466 | 3 954 | 5.70 | |
| 500 | 5.70 | |||
| 500 | 5.70 | |||
| 350 | 5.70 | |||
| 3 954 | 5.70 | |||
| 1 754 | 5.70 | |||
| 100 | 5.70 | |||
| 300 | 5.70 | |||
| 450 | 5.70 | |||
| 07/05/2025 | 09:48:31.912 | 7 000 | 5.702 | |
| 7 000 | 5.702 | |||
| 7 000 | 5.702 | |||
| 07/05/2025 | 09:48:25.455 | 293 | 5.709 | |
| 293 | 5.709 | |||
| 293 | 5.709 | |||
| 07/05/2025 | 09:48:18.956 | 1 003 | 5.702 | |
| 963 | 5.702 | |||
| 3 | 5.702 | |||
| 37 | 5.702 | |||
| 1 000 | 5.702 | |||
| 3 | 5.702 | |||
| 07/05/2025 | 09:46:26.912 | 7 000 | 5.706 | |
| 7 000 | 5.706 | |||
| 7 000 | 5.706 | |||
| 07/05/2025 | 09:46:26.592 | 30 | 5.71 | |
| 30 | 5.71 | |||
| 30 | 5.71 | |||
| 07/05/2025 | 09:45:47.809 | 500 | 5.719 | |
| 500 | 5.719 | |||
| 500 | 5.719 | |||
| 07/05/2025 | 09:45:40.082 | 90 | 5.719 | |
| 90 | 5.719 | |||
| 90 | 5.719 | |||
| 07/05/2025 | 09:44:42.599 | 2 000 | 5.714 | |
| 2 000 | 5.714 | |||
| 2 000 | 5.714 | |||
| 07/05/2025 | 09:44:23.888 | 1 200 | 5.714 | |
| 1 200 | 5.714 | |||
| 1 200 | 5.714 | |||
| 07/05/2025 | 09:43:23.051 | 200 | 5.714 | |
| 200 | 5.714 | |||
| 200 | 5.714 | |||
| 07/05/2025 | 09:43:03.800 | 577 | 5.701 | |
| 577 | 5.701 | |||
| 377 | 5.701 | |||
| 200 | 5.701 | |||
| 07/05/2025 | 09:42:15.615 | 10 | 5.714 | |
| 10 | 5.714 | |||
| 10 | 5.714 | |||
| 07/05/2025 | 09:42:13.252 | 2 | 5.714 | |
| 2 | 5.714 | |||
| 2 | 5.714 | |||
| 07/05/2025 | 09:42:12.156 | 180 | 5.714 | |
| 180 | 5.714 | |||
| 180 | 5.714 | |||
| 07/05/2025 | 09:41:17.178 | 5 | 5.714 | |
| 5 | 5.714 | |||
| 5 | 5.714 | |||
| 07/05/2025 | 09:40:11.442 | 2 000 | 5.705 | |
| 2 000 | 5.705 | |||
| 2 000 | 5.705 | |||
| 07/05/2025 | 09:40:05.568 | 300 | 5.706 | |
| 300 | 5.706 | |||
| 300 | 5.706 | |||
| 07/05/2025 | 09:40:01.992 | 1 430 | 5.71 | |
| 930 | 5.71 | |||
| 500 | 5.71 | |||
| 1 000 | 5.71 | |||
| 350 | 5.71 | |||
| 70 | 5.71 | |||
| 10 | 5.71 | |||
| 07/05/2025 | 09:35:24.342 | 4 500 | 5.719 | |
| 4 500 | 5.719 | |||
| 4 500 | 5.719 | |||
| 07/05/2025 | 09:34:54.149 | 500 | 5.719 | |
| 500 | 5.719 | |||
| 500 | 5.719 | |||
| 07/05/2025 | 09:34:54.023 | 40 | 5.719 | |
| 40 | 5.719 | |||
| 40 | 5.719 | |||
| 07/05/2025 | 09:34:31.668 | 300 | 5.719 | |
| 300 | 5.719 | |||
| 300 | 5.719 | |||
| 07/05/2025 | 09:34:10.961 | 60 | 5.719 | |
| 60 | 5.719 | |||
| 60 | 5.719 | |||
| 07/05/2025 | 09:33:57.208 | 300 | 5.719 | |
| 300 | 5.719 | |||
| 300 | 5.719 | |||
| 07/05/2025 | 09:31:43.998 | 1 000 | 5.706 | |
| 1 000 | 5.706 | |||
| 1 000 | 5.706 | |||
| 07/05/2025 | 09:31:26.535 | 1 190 | 5.719 | |
| 1 190 | 5.719 | |||
| 1 190 | 5.719 | |||
| 07/05/2025 | 09:31:15.421 | 200 | 5.719 | |
| 200 | 5.719 | |||
| 200 | 5.719 | |||
| 07/05/2025 | 09:31:05.070 | 100 | 5.719 | |
| 100 | 5.719 | |||
| 100 | 5.719 | |||
| 07/05/2025 | 09:30:21.614 | 500 | 5.719 | |
| 500 | 5.719 | |||
| 500 | 5.719 | |||
| 07/05/2025 | 09:28:22.825 | 100 | 5.719 | |
| 100 | 5.719 | |||
| 100 | 5.719 | |||
| 07/05/2025 | 09:28:16.499 | 410 | 5.719 | |
| 410 | 5.719 | |||
| 410 | 5.719 | |||
| 07/05/2025 | 09:27:12.236 | 200 | 5.719 | |
| 200 | 5.719 | |||
| 200 | 5.719 | |||
| 07/05/2025 | 09:27:00.610 | 39 | 5.719 | |
| 39 | 5.719 | |||
| 39 | 5.719 | |||
| 07/05/2025 | 09:26:59.539 | 200 | 5.719 | |
| 200 | 5.719 | |||
| 200 | 5.719 | |||
| 07/05/2025 | 09:26:56.590 | 200 | 5.719 | |
| 200 | 5.719 | |||
| 200 | 5.719 | |||
| 07/05/2025 | 09:26:21.658 | 40 | 5.719 | |
| 40 | 5.719 | |||
| 40 | 5.719 | |||
| 07/05/2025 | 09:26:08.528 | 1 000 | 5.706 | |
| 1 000 | 5.706 | |||
| 1 000 | 5.706 | |||
| 07/05/2025 | 09:23:55.092 | 2 312 | 5.719 | |
| 62 | 5.719 | |||
| 1 250 | 5.719 | |||
| 2 312 | 5.719 | |||
| 1 000 | 5.719 | |||
| 07/05/2025 | 09:22:52.602 | 4 000 | 5.701 | |
| 4 000 | 5.701 | |||
| 4 000 | 5.701 | |||
| 07/05/2025 | 09:22:07.545 | 600 | 5.72 | |
| 600 | 5.72 | |||
| 600 | 5.72 | |||
| 07/05/2025 | 09:22:04.291 | 2 332 | 5.72 | |
| 1 732 | 5.72 | |||
| 2 332 | 5.72 | |||
| 600 | 5.72 | |||
| 07/05/2025 | 09:22:01.151 | 7 668 | 5.72 | |
| 6 300 | 5.72 | |||
| 368 | 5.72 | |||
| 1 000 | 5.72 | |||
| 2 668 | 5.72 | |||
| 5 000 | 5.72 | |||
| 07/05/2025 | 09:21:31.940 | 2 300 | 5.701 | |
| 2 300 | 5.701 | |||
| 2 300 | 5.701 | |||
| 07/05/2025 | 09:20:47.208 | 125 | 5.711 | |
| 125 | 5.711 | |||
| 125 | 5.711 | |||
| 07/05/2025 | 09:20:14.040 | 900 | 5.721 | |
| 900 | 5.721 | |||
| 900 | 5.721 | |||
| 07/05/2025 | 09:19:31.578 | 1 500 | 5.721 | |
| 1 500 | 5.721 | |||
| 1 500 | 5.721 | |||
| 07/05/2025 | 09:19:04.227 | 314 | 5.721 | |
| 314 | 5.721 | |||
| 314 | 5.721 | |||
| 07/05/2025 | 09:19:00.256 | 200 | 5.721 | |
| 200 | 5.721 | |||
| 200 | 5.721 | |||
| 07/05/2025 | 09:18:37.355 | 550 | 5.721 | |
| 550 | 5.721 | |||
| 550 | 5.721 | |||
| 07/05/2025 | 09:18:37.292 | 50 | 5.721 | |
| 50 | 5.721 | |||
| 50 | 5.721 | |||
| 07/05/2025 | 09:18:10.597 | 873 | 5.721 | |
| 873 | 5.721 | |||
| 873 | 5.721 | |||
| 07/05/2025 | 09:15:47.514 | 500 | 5.721 | |
| 500 | 5.721 | |||
| 500 | 5.721 | |||
| 07/05/2025 | 09:15:30.109 | 1 000 | 5.701 | |
| 500 | 5.701 | |||
| 500 | 5.701 | |||
| 1 000 | 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
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)
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 650.00
Ask: 1 651.00
Turnover: 72 098 TEUR -
HENSOLDT AG
Bid: 71.05 / Ask: 71.15
Turnover: 17 070 TEUR -
RENK Group AG
Bid: 58.18 / Ask: 58.21
Turnover: 12 910 TEUR -
Novo-Nordisk AS
Bid: 62.54 / Ask: 62.55
Turnover: 12 871 TEUR -
Allianz SE
Bid: 373.80 / Ask: 373.90
Turnover: 12 565 TEUR
Realtime Quotes
Last Update:
07/05/2025 @ 11:57:16
Last Update:
07/05/2025 @ 11:57:16