Xiaomi Corp. Cl.B
- Information
- Last
- Buy
- Sell
407
277
5.953
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 01/08/2025 | 09:35:35.947 | 450 | 5.953 | |
| 450 | 5.953 | |||
| 450 | 5.953 | |||
| 01/08/2025 | 09:35:34.433 | 300 | 5.953 | |
| 300 | 5.953 | |||
| 300 | 5.953 | |||
| 01/08/2025 | 09:35:33.700 | 150 | 5.953 | |
| 150 | 5.953 | |||
| 150 | 5.953 | |||
| 01/08/2025 | 09:35:14.005 | 110 | 5.953 | |
| 110 | 5.953 | |||
| 110 | 5.953 | |||
| 01/08/2025 | 09:35:13.022 | 468 | 5.953 | |
| 468 | 5.953 | |||
| 468 | 5.953 | |||
| 01/08/2025 | 09:35:08.556 | 250 | 5.953 | |
| 250 | 5.953 | |||
| 250 | 5.953 | |||
| 01/08/2025 | 09:34:46.343 | 80 | 5.953 | |
| 80 | 5.953 | |||
| 80 | 5.953 | |||
| 01/08/2025 | 09:34:35.505 | 650 | 5.953 | |
| 650 | 5.953 | |||
| 650 | 5.953 | |||
| 01/08/2025 | 09:34:33.572 | 500 | 5.953 | |
| 500 | 5.953 | |||
| 110 | 5.953 | |||
| 90 | 5.953 | |||
| 300 | 5.953 | |||
| 01/08/2025 | 09:34:11.569 | 350 | 5.953 | |
| 350 | 5.953 | |||
| 350 | 5.953 | |||
| 01/08/2025 | 09:33:52.333 | 176 | 5.953 | |
| 176 | 5.953 | |||
| 176 | 5.953 | |||
| 01/08/2025 | 09:33:49.488 | 50 | 5.953 | |
| 50 | 5.953 | |||
| 50 | 5.953 | |||
| 01/08/2025 | 09:33:26.282 | 150 | 5.956 | |
| 150 | 5.956 | |||
| 150 | 5.956 | |||
| 01/08/2025 | 09:33:23.156 | 200 | 5.956 | |
| 200 | 5.956 | |||
| 200 | 5.956 | |||
| 01/08/2025 | 09:33:08.484 | 2 250 | 5.955 | |
| 2 250 | 5.955 | |||
| 2 250 | 5.955 | |||
| 01/08/2025 | 09:32:48.091 | 2 000 | 5.983 | |
| 2 000 | 5.983 | |||
| 2 000 | 5.983 | |||
| 01/08/2025 | 09:32:47.989 | 500 | 5.955 | |
| 100 | 5.955 | |||
| 500 | 5.955 | |||
| 400 | 5.955 | |||
| 01/08/2025 | 09:32:12.838 | 6 700 | 5.955 | |
| 150 | 5.955 | |||
| 6 550 | 5.955 | |||
| 6 700 | 5.955 | |||
| 01/08/2025 | 09:31:40.249 | 400 | 5.955 | |
| 400 | 5.955 | |||
| 400 | 5.955 | |||
| 01/08/2025 | 09:31:27.331 | 106 | 5.955 | |
| 106 | 5.955 | |||
| 106 | 5.955 | |||
| 01/08/2025 | 09:31:25.730 | 250 | 5.955 | |
| 250 | 5.955 | |||
| 250 | 5.955 | |||
| 01/08/2025 | 09:31:25.561 | 125 | 5.983 | |
| 125 | 5.983 | |||
| 125 | 5.983 | |||
| 01/08/2025 | 09:31:24.531 | 2 800 | 5.983 | |
| 2 800 | 5.983 | |||
| 2 800 | 5.983 | |||
| 01/08/2025 | 09:31:16.786 | 315 | 5.983 | |
| 315 | 5.983 | |||
| 15 | 5.983 | |||
| 300 | 5.983 | |||
| 01/08/2025 | 09:31:12.887 | 30 | 5.953 | |
| 30 | 5.953 | |||
| 30 | 5.953 | |||
| 01/08/2025 | 09:31:06.591 | 150 | 5.977 | |
| 150 | 5.977 | |||
| 150 | 5.977 | |||
| 01/08/2025 | 09:30:58.275 | 190 | 5.953 | |
| 190 | 5.953 | |||
| 190 | 5.953 | |||
| 01/08/2025 | 09:30:52.427 | 182 | 5.953 | |
| 182 | 5.953 | |||
| 182 | 5.953 | |||
| 01/08/2025 | 09:30:48.251 | 143 | 5.953 | |
| 143 | 5.953 | |||
| 143 | 5.953 | |||
| 01/08/2025 | 09:30:46.791 | 175 | 5.953 | |
| 175 | 5.953 | |||
| 175 | 5.953 | |||
| 01/08/2025 | 09:30:01.612 | 6 700 | 5.972 | |
| 100 | 5.972 | |||
| 6 700 | 5.972 | |||
| 6 600 | 5.972 | |||
| 01/08/2025 | 09:29:54.051 | 1 000 | 5.953 | |
| 1 000 | 5.953 | |||
| 1 000 | 5.953 | |||
| 01/08/2025 | 09:29:26.409 | 5 000 | 5.953 | |
| 5 000 | 5.953 | |||
| 5 000 | 5.953 | |||
| 01/08/2025 | 09:29:23.038 | 387 | 5.953 | |
| 387 | 5.953 | |||
| 387 | 5.953 | |||
| 01/08/2025 | 09:29:09.373 | 550 | 5.953 | |
| 550 | 5.953 | |||
| 550 | 5.953 | |||
| 01/08/2025 | 09:29:06.942 | 500 | 5.953 | |
| 500 | 5.953 | |||
| 500 | 5.953 | |||
| 01/08/2025 | 09:29:04.907 | 50 | 5.953 | |
| 50 | 5.953 | |||
| 50 | 5.953 | |||
| 01/08/2025 | 09:29:03.024 | 3 000 | 5.953 | |
| 3 000 | 5.953 | |||
| 3 000 | 5.953 | |||
| 01/08/2025 | 09:28:56.685 | 200 | 5.953 | |
| 200 | 5.953 | |||
| 200 | 5.953 | |||
| 01/08/2025 | 09:28:50.839 | 300 | 5.953 | |
| 300 | 5.953 | |||
| 300 | 5.953 | |||
| 01/08/2025 | 09:28:48.026 | 763 | 5.953 | |
| 763 | 5.953 | |||
| 763 | 5.953 | |||
| 01/08/2025 | 09:28:47.714 | 300 | 5.953 | |
| 300 | 5.953 | |||
| 300 | 5.953 | |||
| 01/08/2025 | 09:28:07.924 | 130 | 5.974 | |
| 130 | 5.974 | |||
| 130 | 5.974 | |||
| 01/08/2025 | 09:27:59.482 | 250 | 5.953 | |
| 150 | 5.953 | |||
| 250 | 5.953 | |||
| 100 | 5.953 | |||
| 01/08/2025 | 09:27:43.335 | 250 | 5.974 | |
| 250 | 5.974 | |||
| 250 | 5.974 | |||
| 01/08/2025 | 09:27:38.412 | 330 | 5.953 | |
| 330 | 5.953 | |||
| 330 | 5.953 | |||
| 01/08/2025 | 09:27:25.618 | 5 000 | 5.953 | |
| 5 000 | 5.953 | |||
| 5 000 | 5.953 | |||
| 01/08/2025 | 09:27:16.593 | 100 | 5.953 | |
| 100 | 5.953 | |||
| 100 | 5.953 | |||
| 01/08/2025 | 09:27:15.603 | 150 | 5.953 | |
| 150 | 5.953 | |||
| 150 | 5.953 | |||
| 01/08/2025 | 09:27:15.141 | 577 | 5.953 | |
| 128 | 5.953 | |||
| 70 | 5.953 | |||
| 200 | 5.953 | |||
| 577 | 5.953 | |||
| 179 | 5.953 | |||
| 01/08/2025 | 09:26:52.860 | 5 100 | 5.953 | |
| 5 000 | 5.953 | |||
| 100 | 5.953 | |||
| 5 100 | 5.953 | |||
| 01/08/2025 | 09:26:42.325 | 5 000 | 5.953 | |
| 5 000 | 5.953 | |||
| 5 000 | 5.953 | |||
| 01/08/2025 | 09:26:40.950 | 250 | 5.953 | |
| 250 | 5.953 | |||
| 250 | 5.953 | |||
| 01/08/2025 | 09:26:02.445 | 400 | 5.953 | |
| 400 | 5.953 | |||
| 400 | 5.953 | |||
| 01/08/2025 | 09:25:59.880 | 72 | 5.953 | |
| 72 | 5.953 | |||
| 72 | 5.953 | |||
| 01/08/2025 | 09:25:50.272 | 415 | 5.953 | |
| 415 | 5.953 | |||
| 415 | 5.953 | |||
| 01/08/2025 | 09:25:48.810 | 450 | 5.953 | |
| 450 | 5.953 | |||
| 450 | 5.953 | |||
| 01/08/2025 | 09:25:44.329 | 650 | 5.953 | |
| 650 | 5.953 | |||
| 650 | 5.953 | |||
| 01/08/2025 | 09:25:42.662 | 125 | 5.953 | |
| 125 | 5.953 | |||
| 125 | 5.953 | |||
| 01/08/2025 | 09:25:39.652 | 400 | 5.953 | |
| 400 | 5.953 | |||
| 400 | 5.953 | |||
| 01/08/2025 | 09:25:35.561 | 135 | 5.953 | |
| 135 | 5.953 | |||
| 135 | 5.953 | |||
| 01/08/2025 | 09:25:35.487 | 300 | 5.953 | |
| 250 | 5.953 | |||
| 300 | 5.953 | |||
| 50 | 5.953 | |||
| 01/08/2025 | 09:25:16.998 | 5 100 | 5.953 | |
| 5 000 | 5.953 | |||
| 100 | 5.953 | |||
| 5 100 | 5.953 | |||
| 01/08/2025 | 09:25:12.308 | 500 | 5.981 | |
| 300 | 5.981 | |||
| 500 | 5.981 | |||
| 100 | 5.981 | |||
| 100 | 5.981 | |||
| 01/08/2025 | 09:25:05.120 | 638 | 5.953 | |
| 638 | 5.953 | |||
| 638 | 5.953 | |||
| 01/08/2025 | 09:24:52.324 | 550 | 5.953 | |
| 550 | 5.953 | |||
| 550 | 5.953 | |||
| 01/08/2025 | 09:24:51.983 | 88 | 5.953 | |
| 88 | 5.953 | |||
| 88 | 5.953 | |||
| 01/08/2025 | 09:24:51.848 | 180 | 5.953 | |
| 180 | 5.953 | |||
| 180 | 5.953 | |||
| 01/08/2025 | 09:24:40.495 | 638 | 5.97 | |
| 638 | 5.97 | |||
| 638 | 5.97 | |||
| 01/08/2025 | 09:24:36.479 | 200 | 5.97 | |
| 200 | 5.97 | |||
| 200 | 5.97 | |||
| 01/08/2025 | 09:24:36.099 | 120 | 5.953 | |
| 100 | 5.953 | |||
| 120 | 5.953 | |||
| 20 | 5.953 | |||
| 01/08/2025 | 09:24:23.989 | 6 700 | 5.962 | |
| 6 700 | 5.962 | |||
| 6 700 | 5.962 | |||
| 01/08/2025 | 09:24:19.333 | 215 | 5.961 | |
| 215 | 5.961 | |||
| 215 | 5.961 | |||
| 01/08/2025 | 09:24:15.232 | 150 | 5.961 | |
| 150 | 5.961 | |||
| 150 | 5.961 | |||
| 01/08/2025 | 09:24:15.013 | 215 | 5.961 | |
| 215 | 5.961 | |||
| 215 | 5.961 | |||
| 01/08/2025 | 09:24:06.723 | 172 | 5.955 | |
| 172 | 5.955 | |||
| 172 | 5.955 | |||
| 01/08/2025 | 09:24:00.041 | 150 | 5.955 | |
| 150 | 5.955 | |||
| 150 | 5.955 | |||
| 01/08/2025 | 09:23:56.314 | 750 | 5.955 | |
| 750 | 5.955 | |||
| 750 | 5.955 | |||
| 01/08/2025 | 09:23:55.042 | 176 | 5.955 | |
| 176 | 5.955 | |||
| 176 | 5.955 | |||
| 01/08/2025 | 09:23:42.565 | 160 | 5.955 | |
| 160 | 5.955 | |||
| 160 | 5.955 | |||
| 01/08/2025 | 09:23:33.700 | 115 | 5.955 | |
| 115 | 5.955 | |||
| 115 | 5.955 | |||
| 01/08/2025 | 09:23:33.671 | 175 | 5.955 | |
| 175 | 5.955 | |||
| 175 | 5.955 | |||
| 01/08/2025 | 09:23:02.996 | 180 | 5.954 | |
| 180 | 5.954 | |||
| 180 | 5.954 | |||
| 01/08/2025 | 09:23:01.334 | 575 | 5.954 | |
| 575 | 5.954 | |||
| 575 | 5.954 | |||
| 01/08/2025 | 09:22:42.156 | 500 | 5.954 | |
| 500 | 5.954 | |||
| 500 | 5.954 | |||
| 01/08/2025 | 09:22:39.450 | 175 | 5.954 | |
| 175 | 5.954 | |||
| 175 | 5.954 | |||
| 01/08/2025 | 09:22:37.608 | 150 | 5.954 | |
| 150 | 5.954 | |||
| 150 | 5.954 | |||
| 01/08/2025 | 09:22:20.660 | 150 | 5.946 | |
| 150 | 5.946 | |||
| 150 | 5.946 | |||
| 01/08/2025 | 09:22:19.075 | 176 | 5.946 | |
| 176 | 5.946 | |||
| 176 | 5.946 | |||
| 01/08/2025 | 09:22:07.633 | 470 | 5.946 | |
| 470 | 5.946 | |||
| 470 | 5.946 | |||
| 01/08/2025 | 09:22:06.947 | 300 | 5.946 | |
| 100 | 5.946 | |||
| 200 | 5.946 | |||
| 300 | 5.946 | |||
| 01/08/2025 | 09:22:03.053 | 250 | 5.944 | |
| 250 | 5.944 | |||
| 250 | 5.944 | |||
| 01/08/2025 | 09:22:02.462 | 350 | 5.944 | |
| 100 | 5.944 | |||
| 350 | 5.944 | |||
| 150 | 5.944 | |||
| 100 | 5.944 | |||
| 01/08/2025 | 09:21:48.684 | 33 825 | 5.942 | |
| 33 300 | 5.942 | |||
| 28 175 | 5.942 | |||
| 325 | 5.942 | |||
| 200 | 5.942 | |||
| 5 000 | 5.942 | |||
| 350 | 5.942 | |||
| 300 | 5.942 | |||
| 01/08/2025 | 09:21:20.106 | 6 700 | 5.96 | |
| 6 700 | 5.96 | |||
| 6 700 | 5.96 | |||
| 01/08/2025 | 09:21:17.349 | 30 | 5.96 | |
| 30 | 5.96 | |||
| 30 | 5.96 | |||
| 01/08/2025 | 09:21:16.344 | 40 | 5.96 | |
| 40 | 5.96 | |||
| 40 | 5.96 | |||
| 01/08/2025 | 09:21:16.276 | 1 057 | 5.96 | |
| 1 057 | 5.96 | |||
| 1 057 | 5.96 | |||
| 01/08/2025 | 09:21:04.414 | 350 | 5.96 | |
| 350 | 5.96 | |||
| 350 | 5.96 | |||
| 01/08/2025 | 09:21:03.617 | 60 | 5.96 | |
| 60 | 5.96 | |||
| 60 | 5.96 | |||
| 01/08/2025 | 09:20:36.793 | 100 | 5.96 | |
| 100 | 5.96 | |||
| 100 | 5.96 | |||
| 01/08/2025 | 09:20:35.649 | 150 | 5.96 | |
| 150 | 5.96 | |||
| 150 | 5.96 | |||
| 01/08/2025 | 09:20:30.216 | 230 | 5.96 | |
| 230 | 5.96 | |||
| 230 | 5.96 | |||
| 01/08/2025 | 09:20:29.604 | 425 | 5.96 | |
| 425 | 5.96 | |||
| 425 | 5.96 | |||
| 01/08/2025 | 09:20:26.794 | 100 | 5.96 | |
| 100 | 5.96 | |||
| 100 | 5.96 | |||
| 01/08/2025 | 09:20:12.060 | 182 | 5.96 | |
| 182 | 5.96 | |||
| 182 | 5.96 | |||
| 01/08/2025 | 09:20:05.006 | 500 | 5.965 | |
| 500 | 5.965 | |||
| 500 | 5.965 | |||
| 01/08/2025 | 09:20:03.937 | 250 | 5.965 | |
| 250 | 5.965 | |||
| 250 | 5.965 | |||
| 01/08/2025 | 09:20:00.387 | 150 | 5.965 | |
| 150 | 5.965 | |||
| 150 | 5.965 | |||
| 01/08/2025 | 09:19:54.008 | 3 870 | 5.97 | |
| 600 | 5.97 | |||
| 1 770 | 5.97 | |||
| 3 870 | 5.97 | |||
| 1 500 | 5.97 | |||
| 01/08/2025 | 09:19:40.472 | 6 700 | 5.969 | |
| 6 700 | 5.969 | |||
| 6 700 | 5.969 | |||
| 01/08/2025 | 09:19:40.268 | 215 | 5.94 | |
| 115 | 5.94 | |||
| 100 | 5.94 | |||
| 215 | 5.94 | |||
| 01/08/2025 | 09:19:37.897 | 6 700 | 5.969 | |
| 6 700 | 5.969 | |||
| 330 | 5.969 | |||
| 107 | 5.969 | |||
| 95 | 5.969 | |||
| 6 168 | 5.969 | |||
| 01/08/2025 | 09:19:35.768 | 6 700 | 5.969 | |
| 6 700 | 5.969 | |||
| 6 700 | 5.969 | |||
| 01/08/2025 | 09:19:34.164 | 6 700 | 5.969 | |
| 6 700 | 5.969 | |||
| 6 700 | 5.969 | |||
| 01/08/2025 | 09:19:32.501 | 6 700 | 5.969 | |
| 6 700 | 5.969 | |||
| 6 700 | 5.969 | |||
| 01/08/2025 | 09:19:29.101 | 6 700 | 5.969 | |
| 6 700 | 5.969 | |||
| 6 700 | 5.969 | |||
| 01/08/2025 | 09:19:23.553 | 1 000 | 5.945 | |
| 1 000 | 5.945 | |||
| 1 000 | 5.945 | |||
| 01/08/2025 | 09:19:23.306 | 230 | 5.945 | |
| 230 | 5.945 | |||
| 230 | 5.945 | |||
| 01/08/2025 | 09:19:20.515 | 8 300 | 5.951 | |
| 8 300 | 5.951 | |||
| 8 300 | 5.951 | |||
| 01/08/2025 | 09:19:18.740 | 300 | 5.945 | |
| 300 | 5.945 | |||
| 300 | 5.945 | |||
| 01/08/2025 | 09:19:18.355 | 400 | 5.945 | |
| 400 | 5.945 | |||
| 400 | 5.945 | |||
| 01/08/2025 | 09:19:14.003 | 170 | 5.945 | |
| 170 | 5.945 | |||
| 170 | 5.945 | |||
| 01/08/2025 | 09:18:58.059 | 6 700 | 5.951 | |
| 6 700 | 5.951 | |||
| 6 700 | 5.951 | |||
| 01/08/2025 | 09:18:53.416 | 200 | 5.951 | |
| 200 | 5.951 | |||
| 200 | 5.951 | |||
| 01/08/2025 | 09:18:50.541 | 160 | 5.951 | |
| 160 | 5.951 | |||
| 160 | 5.951 | |||
| 01/08/2025 | 09:18:48.297 | 36 | 5.951 | |
| 36 | 5.951 | |||
| 36 | 5.951 | |||
| 01/08/2025 | 09:18:41.730 | 300 | 5.95 | |
| 300 | 5.95 | |||
| 300 | 5.95 | |||
| 01/08/2025 | 09:18:36.528 | 337 | 5.945 | |
| 337 | 5.945 | |||
| 337 | 5.945 | |||
| 01/08/2025 | 09:18:35.824 | 350 | 5.945 | |
| 350 | 5.945 | |||
| 350 | 5.945 | |||
| 01/08/2025 | 09:18:27.005 | 1 150 | 5.95 | |
| 1 000 | 5.95 | |||
| 1 150 | 5.95 | |||
| 150 | 5.95 | |||
| 01/08/2025 | 09:18:20.012 | 5 175 | 5.95 | |
| 2 000 | 5.95 | |||
| 400 | 5.95 | |||
| 17 | 5.95 | |||
| 100 | 5.95 | |||
| 4 000 | 5.95 | |||
| 2 758 | 5.95 | |||
| 75 | 5.95 | |||
| 485 | 5.95 | |||
| 400 | 5.95 | |||
| 115 | 5.95 | |||
| 01/08/2025 | 09:17:34.896 | 4 515 | 5.951 | |
| 4 515 | 5.951 | |||
| 3 466 | 5.951 | |||
| 1 049 | 5.951 | |||
| 01/08/2025 | 09:17:33.663 | 66 | 5.951 | |
| 66 | 5.951 | |||
| 66 | 5.951 | |||
| 01/08/2025 | 09:17:33.251 | 350 | 5.951 | |
| 350 | 5.951 | |||
| 350 | 5.951 | |||
| 01/08/2025 | 09:17:10.157 | 100 | 5.951 | |
| 100 | 5.951 | |||
| 100 | 5.951 | |||
| 01/08/2025 | 09:17:09.805 | 100 | 5.951 | |
| 100 | 5.951 | |||
| 100 | 5.951 | |||
| 01/08/2025 | 09:17:02.330 | 1 171 | 5.952 | |
| 1 171 | 5.952 | |||
| 350 | 5.952 | |||
| 821 | 5.952 | |||
| 01/08/2025 | 09:16:53.530 | 200 | 5.952 | |
| 200 | 5.952 | |||
| 200 | 5.952 | |||
| 01/08/2025 | 09:16:42.394 | 75 | 5.952 | |
| 75 | 5.952 | |||
| 75 | 5.952 | |||
| 01/08/2025 | 09:16:37.189 | 200 | 5.954 | |
| 200 | 5.954 | |||
| 200 | 5.954 | |||
| 01/08/2025 | 09:16:32.003 | 175 | 5.96 | |
| 175 | 5.96 | |||
| 175 | 5.96 | |||
| 01/08/2025 | 09:16:31.357 | 140 | 5.96 | |
| 140 | 5.96 | |||
| 140 | 5.96 | |||
| 01/08/2025 | 09:16:26.776 | 285 | 5.96 | |
| 175 | 5.96 | |||
| 285 | 5.96 | |||
| 60 | 5.96 | |||
| 50 | 5.96 | |||
| 01/08/2025 | 09:16:01.896 | 225 | 5.962 | |
| 225 | 5.962 | |||
| 225 | 5.962 | |||
| 01/08/2025 | 09:16:01.331 | 150 | 5.962 | |
| 150 | 5.962 | |||
| 150 | 5.962 | |||
| 01/08/2025 | 09:16:01.137 | 165 | 5.962 | |
| 165 | 5.962 | |||
| 165 | 5.962 | |||
| 01/08/2025 | 09:15:58.847 | 110 | 5.962 | |
| 110 | 5.962 | |||
| 110 | 5.962 | |||
| 01/08/2025 | 09:15:52.990 | 108 | 5.962 | |
| 108 | 5.962 | |||
| 108 | 5.962 | |||
| 01/08/2025 | 09:15:39.460 | 268 | 5.962 | |
| 268 | 5.962 | |||
| 268 | 5.962 | |||
| 01/08/2025 | 09:15:22.394 | 250 | 5.962 | |
| 250 | 5.962 | |||
| 250 | 5.962 | |||
| 01/08/2025 | 09:15:20.720 | 328 | 5.962 | |
| 328 | 5.962 | |||
| 328 | 5.962 | |||
| 01/08/2025 | 09:15:11.835 | 180 | 5.962 | |
| 180 | 5.962 | |||
| 180 | 5.962 | |||
| 01/08/2025 | 09:15:11.623 | 18 300 | 5.976 | |
| 18 300 | 5.976 | |||
| 18 300 | 5.976 | |||
| 01/08/2025 | 09:15:01.555 | 6 700 | 5.976 | |
| 6 700 | 5.976 | |||
| 6 700 | 5.976 | |||
| 01/08/2025 | 09:14:59.278 | 111 | 5.976 | |
| 111 | 5.976 | |||
| 111 | 5.976 | |||
| 01/08/2025 | 09:14:53.926 | 400 | 5.976 | |
| 400 | 5.976 | |||
| 400 | 5.976 | |||
| 01/08/2025 | 09:14:52.528 | 250 | 5.975 | |
| 250 | 5.975 | |||
| 250 | 5.975 | |||
| 01/08/2025 | 09:14:51.786 | 500 | 5.975 | |
| 500 | 5.975 | |||
| 500 | 5.975 | |||
| 01/08/2025 | 09:14:48.149 | 650 | 5.975 | |
| 650 | 5.975 | |||
| 650 | 5.975 | |||
| 01/08/2025 | 09:14:47.714 | 250 | 5.975 | |
| 250 | 5.975 | |||
| 250 | 5.975 | |||
| 01/08/2025 | 09:14:47.262 | 541 | 5.975 | |
| 541 | 5.975 | |||
| 541 | 5.975 | |||
| 01/08/2025 | 09:14:41.758 | 700 | 5.975 | |
| 700 | 5.975 | |||
| 700 | 5.975 | |||
| 01/08/2025 | 09:14:32.784 | 125 | 5.975 | |
| 125 | 5.975 | |||
| 125 | 5.975 | |||
| 01/08/2025 | 09:14:28.804 | 900 | 5.975 | |
| 900 | 5.975 | |||
| 900 | 5.975 | |||
| 01/08/2025 | 09:14:26.116 | 140 | 5.975 | |
| 140 | 5.975 | |||
| 40 | 5.975 | |||
| 100 | 5.975 | |||
| 01/08/2025 | 09:14:20.941 | 2 670 | 5.986 | |
| 2 670 | 5.986 | |||
| 2 670 | 5.986 | |||
| 01/08/2025 | 09:14:15.147 | 4 751 | 5.986 | |
| 225 | 5.986 | |||
| 750 | 5.986 | |||
| 250 | 5.986 | |||
| 30 | 5.986 | |||
| 200 | 5.986 | |||
| 100 | 5.986 | |||
| 125 | 5.986 | |||
| 300 | 5.986 | |||
| 250 | 5.986 | |||
| 150 | 5.986 | |||
| 250 | 5.986 | |||
| 300 | 5.986 | |||
| 65 | 5.986 | |||
| 700 | 5.986 | |||
| 100 | 5.986 | |||
| 169 | 5.986 | |||
| 3 200 | 5.986 | |||
| 1 | 5.986 | |||
| 105 | 5.986 | |||
| 72 | 5.986 | |||
| 1 000 | 5.986 | |||
| 535 | 5.986 | |||
| 220 | 5.986 | |||
| 55 | 5.986 | |||
| 100 | 5.986 | |||
| 250 | 5.986 | |||
| 01/08/2025 | 09:12:20.634 | 750 | 5.991 | |
| 750 | 5.991 | |||
| 750 | 5.991 | |||
| 01/08/2025 | 09:12:20.597 | 1 250 | 5.991 | |
| 1 250 | 5.991 | |||
| 1 250 | 5.991 | |||
| 01/08/2025 | 09:12:00.188 | 240 | 5.991 | |
| 240 | 5.991 | |||
| 240 | 5.991 | |||
| 01/08/2025 | 09:11:59.512 | 470 | 5.991 | |
| 470 | 5.991 | |||
| 470 | 5.991 | |||
| 01/08/2025 | 09:11:59.321 | 250 | 5.991 | |
| 250 | 5.991 | |||
| 250 | 5.991 | |||
| 01/08/2025 | 09:11:53.438 | 50 | 6.013 | |
| 50 | 6.013 | |||
| 50 | 6.013 | |||
| 01/08/2025 | 09:11:49.319 | 220 | 5.991 | |
| 220 | 5.991 | |||
| 220 | 5.991 | |||
| 01/08/2025 | 09:10:16.003 | 2 000 | 5.997 | |
| 2 000 | 5.997 | |||
| 1 650 | 5.997 | |||
| 350 | 5.997 | |||
| 01/08/2025 | 09:07:40.301 | 5 000 | 6.03 | |
| 5 000 | 6.03 | |||
| 5 000 | 6.03 | |||
| 01/08/2025 | 09:05:52.980 | 500 | 6.02 | |
| 500 | 6.02 | |||
| 500 | 6.02 | |||
| 01/08/2025 | 09:05:23.952 | 300 | 5.99 | |
| 300 | 5.99 | |||
| 100 | 5.99 | |||
| 19 | 5.99 | |||
| 181 | 5.99 | |||
| 01/08/2025 | 09:04:09.221 | 10 | 5.99 | |
| 10 | 5.99 | |||
| 10 | 5.99 | |||
| 01/08/2025 | 08:59:28.901 | 4 469 | 6.001 | |
| 4 469 | 6.001 | |||
| 4 469 | 6.001 | |||
| 01/08/2025 | 08:59:28.829 | 5 531 | 6.001 | |
| 5 531 | 6.001 | |||
| 5 531 | 6.001 | |||
| 01/08/2025 | 08:59:17.632 | 100 | 6.025 | |
| 100 | 6.025 | |||
| 100 | 6.025 | |||
| 01/08/2025 | 08:59:06.423 | 1 500 | 6.025 | |
| 1 500 | 6.025 | |||
| 1 500 | 6.025 | |||
| 01/08/2025 | 08:59:04.492 | 6 800 | 6.025 | |
| 6 800 | 6.025 | |||
| 6 700 | 6.025 | |||
| 100 | 6.025 | |||
| 01/08/2025 | 08:58:42.062 | 6 700 | 6.025 | |
| 6 700 | 6.025 | |||
| 6 700 | 6.025 | |||
| 01/08/2025 | 08:58:26.085 | 100 | 6.025 | |
| 100 | 6.025 | |||
| 100 | 6.025 | |||
| 01/08/2025 | 08:57:09.299 | 838 | 6.001 | |
| 100 | 6.001 | |||
| 738 | 6.001 | |||
| 838 | 6.001 | |||
| 01/08/2025 | 08:56:31.081 | 3 200 | 6.037 | |
| 3 175 | 6.037 | |||
| 25 | 6.037 | |||
| 3 200 | 6.037 | |||
| 01/08/2025 | 08:55:29.324 | 6 700 | 6.037 | |
| 6 700 | 6.037 | |||
| 6 700 | 6.037 | |||
| 01/08/2025 | 08:55:15.462 | 200 | 6.037 | |
| 200 | 6.037 | |||
| 200 | 6.037 | |||
| 01/08/2025 | 08:55:13.447 | 6 700 | 6.037 | |
| 6 700 | 6.037 | |||
| 6 700 | 6.037 | |||
| 01/08/2025 | 08:54:37.066 | 17 | 6.04 | |
| 17 | 6.04 | |||
| 17 | 6.04 | |||
| 01/08/2025 | 08:54:13.591 | 300 | 6.04 | |
| 300 | 6.04 | |||
| 300 | 6.04 | |||
| 01/08/2025 | 08:53:16.711 | 1 525 | 6.037 | |
| 1 525 | 6.037 | |||
| 1 525 | 6.037 | |||
| 01/08/2025 | 08:52:54.632 | 6 700 | 6.037 | |
| 6 700 | 6.037 | |||
| 6 700 | 6.037 | |||
| 01/08/2025 | 08:52:52.813 | 300 | 6.037 | |
| 300 | 6.037 | |||
| 300 | 6.037 | |||
| 01/08/2025 | 08:52:21.995 | 6 300 | 6.039 | |
| 6 300 | 6.039 | |||
| 6 300 | 6.039 | |||
| 01/08/2025 | 08:52:15.196 | 6 700 | 6.039 | |
| 6 700 | 6.039 | |||
| 6 700 | 6.039 | |||
| 01/08/2025 | 08:51:51.129 | 2 000 | 6.039 | |
| 2 000 | 6.039 | |||
| 2 000 | 6.039 | |||
| 01/08/2025 | 08:51:10.506 | 3 214 | 6.039 | |
| 1 314 | 6.039 | |||
| 3 214 | 6.039 | |||
| 200 | 6.039 | |||
| 1 500 | 6.039 | |||
| 100 | 6.039 | |||
| 100 | 6.039 | |||
| 01/08/2025 | 08:47:34.388 | 1 100 | 6.01 | |
| 1 100 | 6.01 | |||
| 1 100 | 6.01 | |||
| 01/08/2025 | 08:47:00.094 | 101 | 6.009 | |
| 101 | 6.009 | |||
| 101 | 6.009 | |||
| 01/08/2025 | 08:46:25.887 | 150 | 6.001 | |
| 150 | 6.001 | |||
| 150 | 6.001 | |||
| 01/08/2025 | 08:46:10.868 | 800 | 6.009 | |
| 800 | 6.009 | |||
| 800 | 6.009 | |||
| 01/08/2025 | 08:44:55.387 | 5 750 | 6.00 | |
| 5 750 | 6.00 | |||
| 100 | 6.00 | |||
| 5 650 | 6.00 | |||
| 01/08/2025 | 08:44:25.006 | 1 000 | 6.006 | |
| 100 | 6.006 | |||
| 900 | 6.006 | |||
| 1 000 | 6.006 | |||
| 01/08/2025 | 08:42:28.950 | 100 | 6.032 | |
| 100 | 6.032 | |||
| 100 | 6.032 | |||
| 01/08/2025 | 08:41:33.474 | 690 | 6.00 | |
| 690 | 6.00 | |||
| 190 | 6.00 | |||
| 500 | 6.00 | |||
| 01/08/2025 | 08:41:26.309 | 100 | 6.027 | |
| 100 | 6.027 | |||
| 100 | 6.027 | |||
| 01/08/2025 | 08:41:21.168 | 3 214 | 5.999 | |
| 80 | 5.999 | |||
| 3 134 | 5.999 | |||
| 3 214 | 5.999 | |||
| 01/08/2025 | 08:41:18.842 | 40 | 6.027 | |
| 40 | 6.027 | |||
| 40 | 6.027 | |||
| 01/08/2025 | 08:41:10.100 | 100 | 6.027 | |
| 100 | 6.027 | |||
| 100 | 6.027 | |||
| 01/08/2025 | 08:39:16.979 | 180 | 6.005 | |
| 180 | 6.005 | |||
| 180 | 6.005 | |||
| 01/08/2025 | 08:35:51.373 | 7 | 6.005 | |
| 7 | 6.005 | |||
| 7 | 6.005 | |||
| 01/08/2025 | 08:32:32.182 | 145 | 6.002 | |
| 145 | 6.002 | |||
| 145 | 6.002 | |||
| 01/08/2025 | 08:32:22.929 | 200 | 6.002 | |
| 200 | 6.002 | |||
| 100 | 6.002 | |||
| 100 | 6.002 | |||
| 01/08/2025 | 08:31:42.659 | 380 | 5.967 | |
| 380 | 5.967 | |||
| 380 | 5.967 | |||
| 01/08/2025 | 08:30:43.560 | 20 | 6.00 | |
| 20 | 6.00 | |||
| 20 | 6.00 | |||
| 01/08/2025 | 08:28:29.383 | 500 | 6.005 | |
| 500 | 6.005 | |||
| 500 | 6.005 | |||
| 01/08/2025 | 08:25:42.319 | 9 | 6.005 | |
| 9 | 6.005 | |||
| 9 | 6.005 | |||
| 01/08/2025 | 08:24:40.609 | 120 | 5.989 | |
| 120 | 5.989 | |||
| 120 | 5.989 | |||
| 01/08/2025 | 08:23:59.721 | 100 | 6.009 | |
| 100 | 6.009 | |||
| 100 | 6.009 | |||
| 01/08/2025 | 08:23:25.903 | 750 | 6.009 | |
| 750 | 6.009 | |||
| 750 | 6.009 | |||
| 01/08/2025 | 08:22:18.802 | 150 | 6.005 | |
| 150 | 6.005 | |||
| 150 | 6.005 | |||
| 01/08/2025 | 08:22:01.955 | 570 | 5.987 | |
| 570 | 5.987 | |||
| 570 | 5.987 | |||
| 01/08/2025 | 08:21:32.595 | 500 | 5.987 | |
| 500 | 5.987 | |||
| 500 | 5.987 | |||
| 01/08/2025 | 08:21:10.136 | 6 700 | 5.986 | |
| 6 700 | 5.986 | |||
| 6 700 | 5.986 | |||
| 01/08/2025 | 08:20:56.037 | 90 | 5.992 | |
| 90 | 5.992 | |||
| 90 | 5.992 | |||
| 01/08/2025 | 08:19:56.461 | 300 | 6.003 | |
| 300 | 6.003 | |||
| 300 | 6.003 | |||
| 01/08/2025 | 08:19:20.659 | 7 050 | 5.986 | |
| 350 | 5.986 | |||
| 6 700 | 5.986 | |||
| 7 050 | 5.986 | |||
| 01/08/2025 | 08:17:21.848 | 500 | 5.982 | |
| 400 | 5.982 | |||
| 100 | 5.982 | |||
| 500 | 5.982 | |||
| 01/08/2025 | 08:16:39.165 | 3 000 | 5.958 | |
| 350 | 5.958 | |||
| 3 000 | 5.958 | |||
| 2 650 | 5.958 | |||
| 01/08/2025 | 08:15:53.195 | 136 | 5.992 | |
| 136 | 5.992 | |||
| 136 | 5.992 | |||
| 01/08/2025 | 08:15:27.878 | 1 000 | 5.964 | |
| 400 | 5.964 | |||
| 1 000 | 5.964 | |||
| 100 | 5.964 | |||
| 500 | 5.964 | |||
| 01/08/2025 | 08:14:22.545 | 250 | 5.999 | |
| 250 | 5.999 | |||
| 250 | 5.999 | |||
| 01/08/2025 | 08:14:00.393 | 1 000 | 5.999 | |
| 1 000 | 5.999 | |||
| 1 000 | 5.999 | |||
| 01/08/2025 | 08:13:22.217 | 400 | 6.015 | |
| 400 | 6.015 | |||
| 400 | 6.015 | |||
| 01/08/2025 | 08:13:12.729 | 5 660 | 6.005 | |
| 50 | 6.005 | |||
| 400 | 6.005 | |||
| 5 660 | 6.005 | |||
| 1 000 | 6.005 | |||
| 210 | 6.005 | |||
| 1 000 | 6.005 | |||
| 1 000 | 6.005 | |||
| 2 000 | 6.005 | |||
| 01/08/2025 | 08:12:39.201 | 100 | 5.999 | |
| 100 | 5.999 | |||
| 100 | 5.999 | |||
| 01/08/2025 | 08:11:44.340 | 6 700 | 5.997 | |
| 50 | 5.997 | |||
| 6 700 | 5.997 | |||
| 6 650 | 5.997 | |||
| 01/08/2025 | 08:11:01.878 | 836 | 5.984 | |
| 836 | 5.984 | |||
| 336 | 5.984 | |||
| 500 | 5.984 | |||
| 01/08/2025 | 08:10:38.629 | 33 | 5.984 | |
| 33 | 5.984 | |||
| 33 | 5.984 | |||
| 01/08/2025 | 08:05:34.209 | 20 | 5.993 | |
| 20 | 5.993 | |||
| 20 | 5.993 | |||
| 01/08/2025 | 08:04:12.178 | 1 825 | 5.989 | |
| 1 825 | 5.989 | |||
| 1 825 | 5.989 | |||
| 01/08/2025 | 08:04:08.473 | 200 | 5.993 | |
| 200 | 5.993 | |||
| 200 | 5.993 | |||
| 01/08/2025 | 08:03:59.649 | 500 | 5.985 | |
| 500 | 5.985 | |||
| 500 | 5.985 | |||
| 01/08/2025 | 08:02:54.522 | 837 | 5.979 | |
| 100 | 5.979 | |||
| 837 | 5.979 | |||
| 737 | 5.979 | |||
| 01/08/2025 | 08:01:43.180 | 771 | 5.977 | |
| 771 | 5.977 | |||
| 771 | 5.977 | |||
| 01/08/2025 | 08:01:29.617 | 600 | 5.977 | |
| 600 | 5.977 | |||
| 600 | 5.977 | |||
| 01/08/2025 | 08:00:22.242 | 100 | 5.95 | |
| 100 | 5.95 | |||
| 100 | 5.95 | |||
| 01/08/2025 | 07:59:07.055 | 20 | 5.97 | |
| 20 | 5.97 | |||
| 20 | 5.97 | |||
| 01/08/2025 | 07:58:37.818 | 837 | 5.979 | |
| 837 | 5.979 | |||
| 837 | 5.979 | |||
| 01/08/2025 | 07:58:29.034 | 499 | 5.979 | |
| 499 | 5.979 | |||
| 499 | 5.979 | |||
| 01/08/2025 | 07:54:33.378 | 837 | 5.979 | |
| 837 | 5.979 | |||
| 837 | 5.979 | |||
| 01/08/2025 | 07:54:32.070 | 837 | 5.979 | |
| 837 | 5.979 | |||
| 837 | 5.979 | |||
| 01/08/2025 | 07:54:30.654 | 3 000 | 5.979 | |
| 2 000 | 5.979 | |||
| 500 | 5.979 | |||
| 500 | 5.979 | |||
| 3 000 | 5.979 | |||
| 01/08/2025 | 07:54:29.707 | 500 | 5.963 | |
| 500 | 5.963 | |||
| 500 | 5.963 | |||
| 01/08/2025 | 07:53:49.756 | 100 | 5.965 | |
| 100 | 5.965 | |||
| 100 | 5.965 | |||
| 01/08/2025 | 07:53:36.734 | 2 500 | 5.96 | |
| 1 500 | 5.96 | |||
| 2 500 | 5.96 | |||
| 1 000 | 5.96 | |||
| 01/08/2025 | 07:53:30.461 | 620 | 5.95 | |
| 620 | 5.95 | |||
| 620 | 5.95 | |||
| 01/08/2025 | 07:53:22.655 | 6 700 | 5.95 | |
| 2 000 | 5.95 | |||
| 3 700 | 5.95 | |||
| 1 000 | 5.95 | |||
| 6 700 | 5.95 | |||
| 01/08/2025 | 07:51:13.302 | 6 800 | 5.95 | |
| 6 800 | 5.95 | |||
| 6 800 | 5.95 | |||
| 01/08/2025 | 07:51:12.933 | 7 400 | 5.95 | |
| 500 | 5.95 | |||
| 320 | 5.95 | |||
| 100 | 5.95 | |||
| 7 080 | 5.95 | |||
| 6 800 | 5.95 | |||
| 01/08/2025 | 07:50:13.880 | 6 800 | 5.95 | |
| 6 800 | 5.95 | |||
| 6 800 | 5.95 | |||
| 01/08/2025 | 07:49:05.288 | 185 | 5.949 | |
| 185 | 5.949 | |||
| 185 | 5.949 | |||
| 01/08/2025 | 07:48:03.069 | 6 800 | 5.947 | |
| 6 800 | 5.947 | |||
| 6 800 | 5.947 | |||
| 01/08/2025 | 07:48:02.032 | 6 800 | 5.947 | |
| 2 000 | 5.947 | |||
| 3 190 | 5.947 | |||
| 395 | 5.947 | |||
| 6 800 | 5.947 | |||
| 1 215 | 5.947 | |||
| 01/08/2025 | 07:48:00.807 | 9 099 | 5.924 | |
| 890 | 5.924 | |||
| 5 909 | 5.924 | |||
| 2 300 | 5.924 | |||
| 9 099 | 5.924 | |||
| 01/08/2025 | 07:46:17.785 | 100 | 5.919 | |
| 100 | 5.919 | |||
| 100 | 5.919 | |||
| 01/08/2025 | 07:45:38.194 | 15 | 5.925 | |
| 15 | 5.925 | |||
| 15 | 5.925 | |||
| 01/08/2025 | 07:40:50.958 | 3 | 5.919 | |
| 3 | 5.919 | |||
| 3 | 5.919 | |||
| 01/08/2025 | 07:39:30.099 | 55 | 5.902 | |
| 55 | 5.902 | |||
| 55 | 5.902 | |||
| 01/08/2025 | 07:39:28.243 | 50 | 5.919 | |
| 50 | 5.919 | |||
| 50 | 5.919 | |||
| 01/08/2025 | 07:34:17.182 | 2 | 5.919 | |
| 2 | 5.919 | |||
| 2 | 5.919 | |||
| 01/08/2025 | 07:32:19.839 | 30 | 5.919 | |
| 30 | 5.919 | |||
| 30 | 5.919 | |||
| 01/08/2025 | 07:30:00.451 | 1 743 | 5.919 | |
| 1 | 5.919 | |||
| 507 | 5.919 | |||
| 1 000 | 5.919 | |||
| 700 | 5.919 | |||
| 50 | 5.919 | |||
| 15 | 5.919 | |||
| 150 | 5.919 | |||
| 20 | 5.919 | |||
| 843 | 5.919 | |||
| 200 | 5.919 |
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
-
Amazon.com Inc.
Bid: 190.12 / Ask: 190.24
Turnover: 41 885 TEUR -
Novo-Nordisk AS
Bid: 40.29 / Ask: 40.33
Turnover: 14 980 TEUR -
Nvidia Corp.
Bid: 153.00 / Ask: 153.10
Turnover: 13 677 TEUR -
Coinbase Global Inc. Cl.A
Bid: 292.55 / Ask: 292.95
Turnover: 11 033 TEUR -
Rheinmetall AG
Bid: 1 718.00
Ask: 1 719.00
Turnover: 10 019 TEUR
Realtime Quotes
Last Update:
01/08/2025 @ 09:35:44
Last Update:
01/08/2025 @ 09:35:44