Tradegate Exchange

Xiaomi Corp. Cl.B

1075

834

5.785

Date	Time	Volume	Order Volume	Price
14/05/2025	21:57:15.769	2 000		5.785
			2 000	5.785
			2 000	5.785
14/05/2025	21:55:11.320	2 000		5.779
			2 000	5.779
			2 000	5.779
14/05/2025	21:54:13.267	25		5.779
			25	5.779
			25	5.779
14/05/2025	21:53:10.573	300		5.779
			300	5.779
			300	5.779
14/05/2025	21:50:59.956	6 100		5.78
			6 100	5.78
			6 100	5.78
14/05/2025	21:50:39.502	1 727		5.799
			1 727	5.799
			1 727	5.799
14/05/2025	21:50:07.442	6 100		5.788
			6 100	5.788
			6 000	5.788
			100	5.788
14/05/2025	21:49:07.569	3 900		5.779
			3 900	5.779
			3 900	5.779
14/05/2025	21:48:40.609	2 000		5.784
			2 000	5.784
			2 000	5.784
14/05/2025	21:46:14.733	100		5.779
			100	5.779
			100	5.779
14/05/2025	21:46:12.987	6 000		5.78
			6 000	5.78
			6 000	5.78
14/05/2025	21:46:02.933	6 000		5.779
			6 000	5.779
			6 000	5.779
14/05/2025	21:46:01.562	155		5.779
			155	5.779
			155	5.779
14/05/2025	21:44:33.679	300		5.781
			300	5.781
			300	5.781
14/05/2025	21:44:31.530	6 100		5.78
			6 100	5.78
			6 100	5.78
14/05/2025	21:42:46.610	400		5.799
			100	5.799
			300	5.799
			400	5.799
14/05/2025	21:42:29.835	6 000		5.762
			6 000	5.762
			6 000	5.762
14/05/2025	21:41:42.023	249		5.761
			249	5.761
			249	5.761
14/05/2025	21:41:06.756	40		5.762
			40	5.762
			40	5.762
14/05/2025	21:39:33.293	1 000		5.761
			1 000	5.761
			1 000	5.761
14/05/2025	21:39:20.923	30		5.764
			30	5.764
			30	5.764
14/05/2025	21:38:36.753	500		5.761
			500	5.761
			500	5.761
14/05/2025	21:38:14.177	370		5.769
			370	5.769
			370	5.769
14/05/2025	21:38:04.733	300		5.769
			300	5.769
			300	5.769
14/05/2025	21:38:02.078	200		5.799
			200	5.799
			200	5.799
14/05/2025	21:36:59.689	300		5.781
			300	5.781
			300	5.781
14/05/2025	21:36:54.089	2 000		5.79
			2 000	5.79
			2 000	5.79
14/05/2025	21:36:50.196	4 000		5.79
			4 000	5.79
			4 000	5.79
14/05/2025	21:35:21.510	2 000		5.761
			300	5.761
			1 700	5.761
			2 000	5.761
14/05/2025	21:33:27.636	45		5.76
			45	5.76
			45	5.76
14/05/2025	21:32:49.460	3 000		5.789
			3 000	5.789
			3 000	5.789
14/05/2025	21:31:39.211	1 000		5.77
			1 000	5.77
			1 000	5.77
14/05/2025	21:31:08.605	2 000		5.765
			2 000	5.765
			2 000	5.765
14/05/2025	21:30:52.173	2 000		5.765
			2 000	5.765
			2 000	5.765
14/05/2025	21:30:41.825	6 000		5.76
			6 000	5.76
			6 000	5.76
14/05/2025	21:29:38.043	500		5.754
			500	5.754
			500	5.754
14/05/2025	21:29:37.115	700		5.76
			700	5.76
			700	5.76
14/05/2025	21:28:50.814	250		5.761
			250	5.761
			250	5.761
14/05/2025	21:27:19.153	6 000		5.76
			6 000	5.76
			6 000	5.76
14/05/2025	21:27:06.234	440		5.76
			440	5.76
			440	5.76
14/05/2025	21:26:46.072	6 000		5.76
			6 000	5.76
			6 000	5.76
14/05/2025	21:25:38.794	6		5.789
			6	5.789
			6	5.789
14/05/2025	21:22:58.933	190		5.789
			190	5.789
			190	5.789
14/05/2025	21:21:04.302	307		5.789
			307	5.789
			307	5.789
14/05/2025	21:19:44.908	200		5.789
			200	5.789
			200	5.789
14/05/2025	21:18:34.306	2 000		5.765
			2 000	5.765
			2 000	5.765
14/05/2025	21:18:25.378	6 000		5.764
			6 000	5.764
			6 000	5.764
14/05/2025	21:17:28.731	263		5.769
			263	5.769
			263	5.769
14/05/2025	21:17:18.912	6 000		5.764
			6 000	5.764
			6 000	5.764
14/05/2025	21:17:00.523	6 000		5.765
			6 000	5.765
			6 000	5.765
14/05/2025	21:16:19.501	1 100		5.765
			1 100	5.765
			1 100	5.765
14/05/2025	21:15:32.067	20		5.769
			20	5.769
			20	5.769
14/05/2025	21:14:24.499	2 000		5.765
			2 000	5.765
			2 000	5.765
14/05/2025	21:13:41.454	5 000		5.763
			5 000	5.763
			5 000	5.763
14/05/2025	21:12:43.304	500		5.776
			500	5.776
			500	5.776
14/05/2025	21:12:30.359	103		5.777
			103	5.777
			103	5.777
14/05/2025	21:11:52.070	70		5.789
			70	5.789
			70	5.789
14/05/2025	21:10:59.621	8 300		5.777
			300	5.777
			2 000	5.777
			8 300	5.777
			6 000	5.777
14/05/2025	21:09:25.803	6 000		5.775
			6 000	5.775
			6 000	5.775
14/05/2025	21:08:32.635	6 000		5.776
			6 000	5.776
			6 000	5.776
14/05/2025	21:07:43.219	10		5.776
			10	5.776
			10	5.776
14/05/2025	21:07:41.700	60		5.762
			60	5.762
			60	5.762
14/05/2025	21:06:46.155	1 060		5.762
			1 060	5.762
			1 060	5.762
14/05/2025	21:04:11.029	450		5.762
			450	5.762
			450	5.762
14/05/2025	21:03:35.100	6 000		5.762
			6 000	5.762
			6 000	5.762
14/05/2025	21:02:44.022	699		5.762
			70	5.762
			629	5.762
			699	5.762
14/05/2025	21:01:11.646	6 000		5.774
			6 000	5.774
			6 000	5.774
14/05/2025	21:01:06.655	150		5.774
			150	5.774
			150	5.774
14/05/2025	20:58:18.903	15		5.775
			15	5.775
			15	5.775
14/05/2025	20:56:52.475	43		5.762
			43	5.762
			43	5.762
14/05/2025	20:53:57.684	200		5.775
			200	5.775
			200	5.775
14/05/2025	20:52:44.171	20		5.762
			20	5.762
			20	5.762
14/05/2025	20:52:28.257	12		5.775
			12	5.775
			12	5.775
14/05/2025	20:52:02.916	562		5.772
			562	5.772
			562	5.772
14/05/2025	20:51:52.908	6 000		5.773
			6 000	5.773
			6 000	5.773
14/05/2025	20:49:02.331	700		5.773
			700	5.773
			700	5.773
14/05/2025	20:48:14.379	500		5.773
			500	5.773
			500	5.773
14/05/2025	20:47:06.654	1 000		5.776
			1 000	5.776
			1 000	5.776
14/05/2025	20:45:11.427	200		5.762
			200	5.762
			200	5.762
14/05/2025	20:38:12.637	200		5.789
			200	5.789
			200	5.789
14/05/2025	20:34:56.534	200		5.789
			200	5.789
			200	5.789
14/05/2025	20:33:58.150	800		5.789
			800	5.789
			800	5.789
14/05/2025	20:31:28.969	100		5.789
			100	5.789
			100	5.789
14/05/2025	20:31:07.715	2 000		5.77
			2 000	5.77
			2 000	5.77
14/05/2025	20:31:05.957	1 100		5.769
			1 100	5.769
			1 100	5.769
14/05/2025	20:30:51.000	6 000		5.768
			6 000	5.768
			6 000	5.768
14/05/2025	20:29:36.203	175		5.768
			175	5.768
			175	5.768
14/05/2025	20:29:26.533	520		5.768
			520	5.768
			520	5.768
14/05/2025	20:28:13.140	3		5.769
			3	5.769
			3	5.769
14/05/2025	20:27:30.833	380		5.762
			380	5.762
			380	5.762
14/05/2025	20:26:56.729	5		5.769
			5	5.769
			5	5.769
14/05/2025	20:26:47.009	50		5.762
			50	5.762
			50	5.762
14/05/2025	20:25:28.709	400		5.769
			400	5.769
			400	5.769
14/05/2025	20:22:44.025	1 000		5.762
			1 000	5.762
			1 000	5.762
14/05/2025	20:21:23.376	100		5.769
			100	5.769
			100	5.769
14/05/2025	20:20:59.362	350		5.769
			350	5.769
			350	5.769
14/05/2025	20:20:43.529	500		5.762
			500	5.762
			500	5.762
14/05/2025	20:19:03.827	500		5.769
			500	5.769
			500	5.769
14/05/2025	20:18:02.709	80		5.769
			80	5.769
			80	5.769
14/05/2025	20:17:18.200	50		5.769
			50	5.769
			50	5.769
14/05/2025	20:16:41.740	500		5.769
			500	5.769
			500	5.769
14/05/2025	20:16:33.730	60		5.75
			5	5.75
			55	5.75
			60	5.75
14/05/2025	20:14:58.351	15		5.769
			15	5.769
			15	5.769
14/05/2025	20:12:55.761	34		5.769
			34	5.769
			34	5.769
14/05/2025	20:10:00.976	150		5.74
			150	5.74
			150	5.74
14/05/2025	20:04:54.803	1 000		5.769
			1 000	5.769
			1 000	5.769
14/05/2025	19:55:24.860	635		5.749
			635	5.749
			300	5.749
			335	5.749
14/05/2025	19:50:40.382	207		5.749
			207	5.749
			207	5.749
14/05/2025	19:48:29.096	551		5.747
			551	5.747
			551	5.747
14/05/2025	19:48:12.544	100		5.769
			100	5.769
			100	5.769
14/05/2025	19:48:03.309	350		5.769
			300	5.769
			350	5.769
			50	5.769
14/05/2025	19:46:32.115	1 260		5.769
			1 260	5.769
			1 260	5.769
14/05/2025	19:46:27.299	350		5.766
			350	5.766
			350	5.766
14/05/2025	19:45:06.384	17 100		5.746
			2 100	5.746
			17 100	5.746
			15 000	5.746
14/05/2025	19:43:54.477	6 000		5.739
			6 000	5.739
			6 000	5.739
14/05/2025	19:43:16.954	1 088		5.73
			1 088	5.73
			88	5.73
			1 000	5.73
14/05/2025	19:41:50.035	6 000		5.741
			6 000	5.741
			6 000	5.741
14/05/2025	19:40:17.696	175		5.769
			175	5.769
			175	5.769
14/05/2025	19:37:26.082	177		5.77
			177	5.77
			177	5.77
14/05/2025	19:35:52.537	2 000		5.74
			2 000	5.74
			2 000	5.74
14/05/2025	19:34:08.592	6 000		5.741
			6 000	5.741
			5 695	5.741
			300	5.741
			5	5.741
14/05/2025	19:28:22.841	2 000		5.752
			2 000	5.752
			2 000	5.752
14/05/2025	19:27:33.225	10		5.789
			10	5.789
			10	5.789
14/05/2025	19:26:34.274	100		5.752
			100	5.752
			100	5.752
14/05/2025	19:24:05.490	1 000		5.752
			1 000	5.752
			1 000	5.752
14/05/2025	19:22:10.969	172		5.789
			172	5.789
			172	5.789
14/05/2025	19:21:49.440	3		5.789
			3	5.789
			3	5.789
14/05/2025	19:20:50.590	2 000		5.789
			350	5.789
			1 250	5.789
			400	5.789
			2 000	5.789
14/05/2025	19:19:21.921	6 000		5.752
			6 000	5.752
			6 000	5.752
14/05/2025	19:17:31.930	6 000		5.76
			6 000	5.76
			6 000	5.76
14/05/2025	19:15:26.202	250		5.78
			80	5.78
			170	5.78
			200	5.78
			5	5.78
			45	5.78
14/05/2025	19:14:21.794	6 000		5.78
			6 000	5.78
			6 000	5.78
14/05/2025	19:13:41.027	110		5.789
			110	5.789
			110	5.789
14/05/2025	19:09:35.607	350		5.78
			350	5.78
			350	5.78
14/05/2025	19:08:22.289	7		5.789
			7	5.789
			7	5.789
14/05/2025	19:08:05.538	135		5.78
			135	5.78
			135	5.78
14/05/2025	19:00:43.648	1 000		5.821
			1 000	5.821
			1 000	5.821
14/05/2025	19:00:37.874	6 000		5.78
			6 000	5.78
			6 000	5.78
14/05/2025	19:00:36.656	5 000		5.78
			5 000	5.78
			5 000	5.78
14/05/2025	18:58:57.739	10 679		5.822
			10 679	5.822
			1 100	5.822
			9 579	5.822
14/05/2025	18:58:51.945	2 729		5.80
			29	5.80
			2 000	5.80
			2 729	5.80
			100	5.80
			600	5.80
14/05/2025	18:58:46.065	5 501		5.79
			2 000	5.79
			5 501	5.79
			100	5.79
			3 401	5.79
14/05/2025	18:58:40.180	2 950		5.78
			2 950	5.78
			850	5.78
			100	5.78
			2 000	5.78
14/05/2025	18:55:23.638	6 000		5.779
			6 000	5.779
			6 000	5.779
14/05/2025	18:54:38.842	100		5.779
			100	5.779
			100	5.779
14/05/2025	18:54:19.056	700		5.779
			400	5.779
			300	5.779
			700	5.779
14/05/2025	18:45:27.290	2 200		5.749
			2 200	5.749
			600	5.749
			1 600	5.749
14/05/2025	18:45:25.660	6 000		5.749
			6 000	5.749
			6 000	5.749
14/05/2025	18:44:50.571	6 400		5.749
			6 400	5.749
			400	5.749
			6 000	5.749
14/05/2025	18:43:53.116	200		5.749
			200	5.749
			200	5.749
14/05/2025	18:38:40.688	200		5.779
			200	5.779
			200	5.779
14/05/2025	18:38:25.210	1 000		5.779
			1 000	5.779
			1 000	5.779
14/05/2025	18:37:09.317	847		5.779
			847	5.779
			597	5.779
			250	5.779
14/05/2025	18:35:00.976	50		5.779
			50	5.779
			50	5.779
14/05/2025	18:33:13.523	150		5.779
			150	5.779
			150	5.779
14/05/2025	18:27:30.960	4 900		5.765
			4 900	5.765
			4 900	5.765
14/05/2025	18:27:29.790	5 000		5.764
			5 000	5.764
			5 000	5.764
14/05/2025	18:27:22.629	6 000		5.763
			6 000	5.763
			6 000	5.763
14/05/2025	18:26:05.766	35		5.758
			35	5.758
			35	5.758
14/05/2025	18:25:38.681	100		5.758
			100	5.758
			100	5.758
14/05/2025	18:24:26.518	66		5.763
			66	5.763
			66	5.763
14/05/2025	18:11:18.154	1 000		5.766
			1 000	5.766
			700	5.766
			300	5.766
14/05/2025	18:11:10.555	350		5.747
			350	5.747
			350	5.747
14/05/2025	18:09:59.115	85		5.766
			85	5.766
			85	5.766
14/05/2025	18:08:47.207	400		5.747
			400	5.747
			400	5.747
14/05/2025	18:06:56.998	120		5.747
			120	5.747
			120	5.747
14/05/2025	18:04:05.301	50		5.766
			50	5.766
			50	5.766
14/05/2025	18:03:13.821	1 000		5.745
			18	5.745
			682	5.745
			300	5.745
			1 000	5.745
14/05/2025	18:02:26.095	1 000		5.766
			1 000	5.766
			1 000	5.766
14/05/2025	18:02:08.694	4		5.766
			4	5.766
			4	5.766
14/05/2025	17:59:33.352	878		5.778
			878	5.778
			878	5.778
14/05/2025	17:58:40.729	10		5.778
			10	5.778
			10	5.778
14/05/2025	17:58:19.804	18		5.778
			18	5.778
			18	5.778
14/05/2025	17:57:12.078	865		5.769
			865	5.769
			865	5.769
14/05/2025	17:50:21.616	6		5.778
			6	5.778
			6	5.778
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

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: 120.98 / Ask: 121.08
Volume: 973 664
+4.32%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice