Tradegate Exchange

Xiaomi Corp. Cl.B

550

449

5.081

Date	Time	Volume	Order Volume	Price
22/10/2025	20:08:27.926	900		5.081
			900	5.081
			900	5.081
22/10/2025	20:07:19.247	1 100		5.081
			1 100	5.081
			1 100	5.081
22/10/2025	20:04:10.462	620		5.081
			620	5.081
			620	5.081
22/10/2025	20:04:10.306	1 100		5.081
			1 100	5.081
			1 100	5.081
22/10/2025	20:04:10.082	1 100		5.081
			1 100	5.081
			1 100	5.081
22/10/2025	20:03:59.566	1 100		5.081
			1 100	5.081
			1 100	5.081
22/10/2025	20:03:51.576	58		5.081
			58	5.081
			58	5.081
22/10/2025	20:03:18.054	44		5.119
			44	5.119
			44	5.119
22/10/2025	20:00:21.344	23		5.147
			5	5.147
			18	5.147
			23	5.147
22/10/2025	20:00:14.434	977		5.119
			977	5.119
			977	5.119
22/10/2025	19:59:51.252	300		5.119
			300	5.119
			300	5.119
22/10/2025	19:55:56.505	300		5.081
			300	5.081
			300	5.081
22/10/2025	19:53:24.136	3 000		5.09
			3 000	5.09
			3 000	5.09
22/10/2025	19:53:14.786	1 100		5.091
			1 100	5.091
			1 100	5.091
22/10/2025	19:48:31.917	194		5.091
			194	5.091
			194	5.091
22/10/2025	19:40:41.901	100		5.14
			100	5.14
			100	5.14
22/10/2025	19:39:15.068	535		5.086
			535	5.086
			535	5.086
22/10/2025	19:37:33.368	292		5.086
			292	5.086
			292	5.086
22/10/2025	19:34:52.548	500		5.086
			500	5.086
			500	5.086
22/10/2025	19:33:05.843	510		5.086
			510	5.086
			510	5.086
22/10/2025	19:32:42.594	200		5.101
			200	5.101
			200	5.101
22/10/2025	19:29:28.346	150		5.086
			150	5.086
			150	5.086
22/10/2025	19:28:43.729	600		5.086
			400	5.086
			200	5.086
			600	5.086
22/10/2025	19:26:28.304	350		5.105
			350	5.105
			350	5.105
22/10/2025	19:26:19.017	300		5.105
			300	5.105
			300	5.105
22/10/2025	19:25:55.541	10		5.123
			10	5.123
			10	5.123
22/10/2025	19:24:31.462	980		5.106
			980	5.106
			980	5.106
22/10/2025	19:21:12.289	400		5.123
			400	5.123
			400	5.123
22/10/2025	19:21:03.813	300		5.122
			300	5.122
			300	5.122
22/10/2025	19:18:34.514	150		5.122
			150	5.122
			150	5.122
22/10/2025	19:17:47.879	240		5.096
			240	5.096
			240	5.096
22/10/2025	19:14:33.794	100		5.12
			96	5.12
			4	5.12
			100	5.12
22/10/2025	19:14:10.903	977		5.119
			977	5.119
			977	5.119
22/10/2025	19:12:33.112	420		5.096
			420	5.096
			420	5.096
22/10/2025	19:11:33.855	50		5.12
			50	5.12
			50	5.12
22/10/2025	19:08:01.321	200		5.122
			200	5.122
			200	5.122
22/10/2025	19:05:22.403	173		5.118
			90	5.118
			18	5.118
			25	5.118
			148	5.118
			65	5.118
22/10/2025	19:03:18.031	35		5.117
			35	5.117
			35	5.117
22/10/2025	19:01:00.697	220		5.10
			220	5.10
			220	5.10
22/10/2025	18:59:40.705	500		5.103
			500	5.103
			500	5.103
22/10/2025	18:58:10.645	100		5.117
			100	5.117
			100	5.117
22/10/2025	18:55:08.060	636		5.096
			636	5.096
			636	5.096
22/10/2025	18:54:27.772	400		5.106
			400	5.106
			400	5.106
22/10/2025	18:53:59.757	980		5.105
			980	5.105
			980	5.105
22/10/2025	18:53:00.366	980		5.105
			980	5.105
			980	5.105
22/10/2025	18:50:48.471	195		5.105
			195	5.105
			195	5.105
22/10/2025	18:46:51.293	1 000		5.095
			1 000	5.095
			1 000	5.095
22/10/2025	18:44:49.220	11 980		5.096
			11 980	5.096
			11 980	5.096
22/10/2025	18:44:33.539	980		5.105
			980	5.105
			980	5.105
22/10/2025	18:44:25.797	250		5.097
			250	5.097
			250	5.097
22/10/2025	18:41:10.985	19		5.086
			19	5.086
			19	5.086
22/10/2025	18:41:00.823	800		5.086
			800	5.086
			800	5.086
22/10/2025	18:39:07.731	1 000		5.081
			1 000	5.081
			1 000	5.081
22/10/2025	18:38:37.198	100		5.082
			100	5.082
			100	5.082
22/10/2025	18:38:34.616	125		5.083
			125	5.083
			125	5.083
22/10/2025	18:38:31.409	125		5.083
			125	5.083
			125	5.083
22/10/2025	18:38:25.757	736		5.084
			736	5.084
			736	5.084
22/10/2025	18:38:00.631	250		5.083
			250	5.083
			250	5.083
22/10/2025	18:37:31.656	900		5.083
			900	5.083
			900	5.083
22/10/2025	18:37:07.004	1 000		5.10
			1 000	5.10
			1 000	5.10
22/10/2025	18:32:01.263	400		5.081
			400	5.081
			400	5.081
22/10/2025	18:30:44.865	500		5.081
			500	5.081
			500	5.081
22/10/2025	18:30:44.431	1 518		5.081
			1 518	5.081
			1 518	5.081
22/10/2025	18:30:44.054	1 720		5.081
			1 670	5.081
			50	5.081
			1 720	5.081
22/10/2025	18:30:43.608	2 040		5.09
			2 040	5.09
			40	5.09
			2 000	5.09
22/10/2025	18:30:28.986	4 348		5.098
			4 348	5.098
			4 348	5.098
22/10/2025	18:30:28.536	8 505		5.098
			1 667	5.098
			500	5.098
			200	5.098
			5	5.098
			20	5.098
			500	5.098
			8 000	5.098
			980	5.098
			500	5.098
			25	5.098
			1 000	5.098
			12	5.098
			39	5.098
			10	5.098
			1 000	5.098
			100	5.098
			2 000	5.098
			250	5.098
			2	5.098
			200	5.098
22/10/2025	18:30:28.367	1 800		5.10
			1 800	5.10
			135	5.10
			5	5.10
			650	5.10
			10	5.10
			1 000	5.10
22/10/2025	18:30:05.237	1 023		5.12
			10	5.12
			1 013	5.12
			1 023	5.12
22/10/2025	18:29:40.939	977		5.121
			977	5.121
			977	5.121
22/10/2025	18:22:56.258	500		5.121
			500	5.121
			500	5.121
22/10/2025	18:18:46.121	2		5.142
			2	5.142
			2	5.142
22/10/2025	18:13:14.436	100		5.15
			100	5.15
			100	5.15
22/10/2025	18:10:55.069	8 026		5.131
			8 026	5.131
			8 026	5.131
22/10/2025	18:10:39.602	4 674		5.129
			4 674	5.129
			4 674	5.129
22/10/2025	18:10:32.481	500		5.129
			400	5.129
			500	5.129
			100	5.129
22/10/2025	18:10:21.273	974		5.134
			974	5.134
			974	5.134
22/10/2025	18:04:28.118	100		5.15
			100	5.15
			100	5.15
22/10/2025	18:03:45.348	2 000		5.15
			2 000	5.15
			2 000	5.15
22/10/2025	18:01:38.540	1 940		5.15
			1 940	5.15
			1 940	5.15
22/10/2025	18:01:04.626	1 940		5.151
			1 940	5.151
			1 940	5.151
22/10/2025	17:59:35.559	125		5.158
			125	5.158
			125	5.158
22/10/2025	17:59:09.885	15		5.158
			15	5.158
			15	5.158
22/10/2025	17:58:05.209	100		5.158
			100	5.158
			100	5.158
22/10/2025	17:53:05.461	100		5.154
			100	5.154
			100	5.154
22/10/2025	17:49:53.837	98		5.134
			98	5.134
			98	5.134
22/10/2025	17:48:49.816	10		5.134
			10	5.134
			10	5.134
22/10/2025	17:46:40.871	200		5.134
			200	5.134
			200	5.134
22/10/2025	17:36:00.435	100		5.135
			100	5.135
			100	5.135
22/10/2025	17:33:52.693	1 000		5.133
			1 000	5.133
			1 000	5.133
22/10/2025	17:31:55.352	4 693		5.133
			4 693	5.133
			4 693	5.133
22/10/2025	17:26:45.287	200		5.159
			200	5.159
			200	5.159
22/10/2025	17:25:26.319	526		5.134
			526	5.134
			526	5.134
22/10/2025	17:24:57.310	974		5.134
			974	5.134
			974	5.134
22/10/2025	17:21:32.395	200		5.159
			200	5.159
			200	5.159
22/10/2025	17:20:01.554	5 000		5.153
			4 099	5.153
			831	5.153
			5 000	5.153
			70	5.153
22/10/2025	17:19:52.089	4 691		5.154
			4 691	5.154
			4 691	5.154
22/10/2025	17:17:00.177	6		5.16
			6	5.16
			6	5.16
22/10/2025	17:16:13.379	300		5.154
			300	5.154
			300	5.154
22/10/2025	17:16:06.776	3 000		5.154
			3 000	5.154
			3 000	5.154
22/10/2025	17:15:11.054	100		5.154
			100	5.154
			100	5.154
22/10/2025	17:15:10.960	971		5.153
			971	5.153
			971	5.153
22/10/2025	17:08:28.330	4 027		5.14
			4 027	5.14
			2 744	5.14
			1 283	5.14
22/10/2025	17:06:52.560	4 027		5.141
			4 027	5.141
			4 027	5.141
22/10/2025	17:05:59.019	4 669		5.145
			4 669	5.145
			4 669	5.145
22/10/2025	17:05:27.647	200		5.146
			200	5.146
			200	5.146
22/10/2025	17:05:08.179	600		5.141
			600	5.141
			600	5.141
22/10/2025	17:04:22.619	4 386		5.146
			4 386	5.146
			4 386	5.146
22/10/2025	16:59:35.176	100		5.141
			100	5.141
			100	5.141
22/10/2025	16:59:35.115	973		5.14
			973	5.14
			973	5.14
22/10/2025	16:53:50.091	54		5.146
			54	5.146
			54	5.146
22/10/2025	16:52:47.922	200		5.146
			200	5.146
			200	5.146
22/10/2025	16:52:07.227	150		5.129
			150	5.129
			150	5.129
22/10/2025	16:50:42.886	78		5.129
			78	5.129
			78	5.129
22/10/2025	16:50:20.255	1 362		5.14
			1 362	5.14
			972	5.14
			390	5.14
22/10/2025	16:50:12.875	3 500		5.145
			3 500	5.145
			3 500	5.145
22/10/2025	16:49:57.570	3 500		5.146
			3 500	5.146
			3 500	5.146
22/10/2025	16:49:56.576	3 500		5.146
			3 500	5.146
			3 500	5.146
22/10/2025	16:49:20.508	5		5.15
			5	5.15
			5	5.15
22/10/2025	16:48:32.529	100		5.15
			100	5.15
			100	5.15
22/10/2025	16:48:13.673	20 000		5.148
			20 000	5.148
			20 000	5.148
22/10/2025	16:46:54.542	4 689		5.149
			4 689	5.149
			4 689	5.149
22/10/2025	16:45:22.013	160		5.149
			160	5.149
			160	5.149
22/10/2025	16:43:11.448	30		5.149
			30	5.149
			30	5.149
22/10/2025	16:42:41.502	529		5.15
			529	5.15
			429	5.15
			100	5.15
22/10/2025	16:42:33.700	971		5.153
			971	5.153
			971	5.153
22/10/2025	16:41:26.254	5		5.163
			5	5.163
			5	5.163
22/10/2025	16:38:44.183	79		5.153
			79	5.153
			79	5.153
22/10/2025	16:38:31.302	971		5.153
			971	5.153
			971	5.153
22/10/2025	16:36:22.823	200		5.172
			200	5.172
			200	5.172
22/10/2025	16:32:58.097	43		5.15
			43	5.15
			43	5.15
22/10/2025	16:31:26.069	500		5.15
			500	5.15
			500	5.15
22/10/2025	16:29:56.448	2 000		5.151
			2 000	5.151
			2 000	5.151
22/10/2025	16:29:16.058	3 000		5.151
			3 000	5.151
			3 000	5.151
22/10/2025	16:28:54.268	75		5.174
			75	5.174
			75	5.174
22/10/2025	16:28:50.790	10		5.174
			10	5.174
			10	5.174
22/10/2025	16:28:12.980	10		5.174
			10	5.174
			10	5.174
22/10/2025	16:28:05.676	158		5.153
			158	5.153
			158	5.153
22/10/2025	16:27:26.326	1 000		5.152
			1 000	5.152
			1 000	5.152
22/10/2025	16:24:17.183	50		5.156
			50	5.156
			50	5.156
22/10/2025	16:22:31.816	500		5.178
			500	5.178
			500	5.178
22/10/2025	16:18:31.346	4 661		5.17
			4 661	5.17
			4 661	5.17
22/10/2025	16:18:11.922	2 000		5.15
			300	5.15
			150	5.15
			2 000	5.15
			1 000	5.15
			500	5.15
			50	5.15
22/10/2025	16:18:02.539	4 682		5.177
			4 682	5.177
			4 682	5.177
22/10/2025	16:17:52.276	4 681		5.178
			4 681	5.178
			4 681	5.178
22/10/2025	16:17:39.523	4 661		5.189
			4 661	5.189
			4 661	5.189
22/10/2025	16:16:30.187	2 056		5.18
			2 056	5.18
			944	5.18
			1 112	5.18
22/10/2025	16:16:11.695	2 056		5.179
			2 056	5.179
			2 056	5.179
22/10/2025	16:06:25.806	300		5.17
			300	5.17
			300	5.17
22/10/2025	16:06:17.022	967		5.171
			967	5.171
			967	5.171
22/10/2025	16:06:06.902	967		5.171
			967	5.171
			967	5.171
22/10/2025	16:05:56.701	967		5.171
			967	5.171
			967	5.171
22/10/2025	16:05:46.502	967		5.171
			967	5.171
			967	5.171
22/10/2025	16:05:36.035	967		5.171
			967	5.171
			967	5.171
22/10/2025	16:05:01.229	967		5.171
			967	5.171
			967	5.171
22/10/2025	16:01:55.598	48		5.175
			48	5.175
			48	5.175
22/10/2025	16:00:04.235	20		5.177
			20	5.177
			20	5.177
22/10/2025	15:56:10.606	967		5.171
			967	5.171
			967	5.171
22/10/2025	15:55:20.403	38		5.155
			38	5.155
			38	5.155
22/10/2025	15:51:05.356	1 902		5.169
			1 902	5.169
			1 902	5.169
22/10/2025	15:51:00.692	4 662		5.158
			4 662	5.158
			4 662	5.158
22/10/2025	15:50:34.203	250		5.158
			250	5.158
			250	5.158
22/10/2025	15:48:21.917	1 000		5.155
			1 000	5.155
			1 000	5.155
22/10/2025	15:48:11.590	1 000		5.154
			1 000	5.154
			1 000	5.154
22/10/2025	15:46:29.315	300		5.154
			300	5.154
			300	5.154
22/10/2025	15:46:28.570	213		5.154
			213	5.154
			213	5.154
22/10/2025	15:39:29.226	99		5.159
			99	5.159
			99	5.159
22/10/2025	15:37:29.529	350		5.157
			350	5.157
			350	5.157
22/10/2025	15:32:07.999	200		5.146
			200	5.146
			200	5.146
22/10/2025	15:29:40.982	100		5.167
			100	5.167
			100	5.167
22/10/2025	15:28:23.552	200		5.166
			200	5.166
			200	5.166
22/10/2025	15:20:10.483	750		5.167
			750	5.167
			750	5.167
22/10/2025	15:19:30.533	201		5.145
			201	5.145
			201	5.145
22/10/2025	15:14:05.715	250		5.168
			250	5.168
			250	5.168
22/10/2025	15:04:49.442	100		5.167
			100	5.167
			100	5.167
22/10/2025	15:02:52.344	195		5.145
			195	5.145
			195	5.145
22/10/2025	15:01:38.745	1 000		5.147
			1 000	5.147
			1 000	5.147
22/10/2025	14:54:48.264	50		5.168
			50	5.168
			50	5.168
22/10/2025	14:52:07.177	100		5.168
			100	5.168
			100	5.168
22/10/2025	14:44:54.460	11		5.151
			11	5.151
			11	5.151
22/10/2025	14:42:49.278	100		5.165
			100	5.165
			100	5.165
22/10/2025	14:42:43.569	950		5.164
			950	5.164
			950	5.164
22/10/2025	14:36:14.107	800		5.147
			800	5.147
			800	5.147
22/10/2025	14:32:46.294	59		5.164
			59	5.164
			59	5.164
22/10/2025	14:28:48.897	50		5.164
			50	5.164
			50	5.164
22/10/2025	14:27:56.182	40		5.146
			40	5.146
			40	5.146
22/10/2025	14:26:16.304	3 000		5.164
			3 000	5.164
			3 000	5.164
22/10/2025	14:23:54.593	17		5.146
			17	5.146
			17	5.146
22/10/2025	14:19:45.171	20		5.145
			20	5.145
			20	5.145
22/10/2025	14:19:16.868	70		5.164
			70	5.164
			70	5.164
22/10/2025	14:18:28.864	18		5.145
			18	5.145
			18	5.145
22/10/2025	14:15:49.213	1 000		5.145
			1 000	5.145
			1 000	5.145
22/10/2025	14:11:35.320	271		5.145
			271	5.145
			271	5.145
22/10/2025	14:08:50.665	15		5.164
			15	5.164
			15	5.164
22/10/2025	14:06:48.731	500		5.166
			500	5.166
			500	5.166
22/10/2025	14:04:21.016	300		5.15
			300	5.15
			300	5.15
22/10/2025	14:04:19.247	5 000		5.156
			5 000	5.156
			5 000	5.156
22/10/2025	14:04:15.668	4 675		5.157
			4 675	5.157
			4 675	5.157
22/10/2025	14:04:15.263	150		5.157
			150	5.157
			150	5.157
22/10/2025	14:04:10.625	200		5.168
			200	5.168
			200	5.168
22/10/2025	14:02:29.901	3 938		5.157
			3 739	5.157
			3 938	5.157
			199	5.157
22/10/2025	14:02:25.856	150		5.168
			150	5.168
			150	5.168
22/10/2025	14:01:45.675	4 632		5.157
			4 632	5.157
			4 632	5.157
22/10/2025	14:00:37.709	97		5.168
			97	5.168
			97	5.168
22/10/2025	13:53:41.831	500		5.157
			500	5.157
			500	5.157
22/10/2025	13:52:05.666	1 850		5.157
			1 850	5.157
			1 850	5.157
22/10/2025	13:49:05.946	22		5.168
			22	5.168
			22	5.168
22/10/2025	13:42:21.005	500		5.168
			500	5.168
			500	5.168
22/10/2025	13:42:20.919	20		5.168
			20	5.168
			20	5.168
22/10/2025	13:39:57.233	12		5.168
			12	5.168
			12	5.168
22/10/2025	13:35:57.140	300		5.168
			300	5.168
			300	5.168
22/10/2025	13:33:21.773	393		5.168
			393	5.168
			393	5.168
22/10/2025	13:33:06.969	1 320		5.168
			1 320	5.168
			1 320	5.168
22/10/2025	13:33:06.865	1 318		5.168
			1 318	5.168
			1 318	5.168
22/10/2025	13:28:52.730	300		5.168
			300	5.168
			300	5.168
22/10/2025	13:27:13.808	200		5.156
			200	5.156
			200	5.156
22/10/2025	13:26:22.659	200		5.168
			200	5.168
			200	5.168
22/10/2025	13:23:39.714	251		5.156
			251	5.156
			251	5.156
22/10/2025	13:22:14.853	400		5.154
			400	5.154
			400	5.154
22/10/2025	13:17:45.020	1 469		5.16
			1 469	5.16
			50	5.16
			1 031	5.16
			388	5.16
22/10/2025	13:17:40.372	1 031		5.165
			1 031	5.165
			1 031	5.165
22/10/2025	13:17:25.666	1 000		5.165
			1 000	5.165
			1 000	5.165
22/10/2025	13:16:55.484	40		5.168
			40	5.168
			40	5.168
22/10/2025	13:16:52.701	90		5.168
			90	5.168
			90	5.168
22/10/2025	13:15:33.783	95		5.165
			95	5.165
			95	5.165
22/10/2025	13:15:14.553	100		5.168
			100	5.168
			100	5.168
22/10/2025	13:12:08.465	150		5.165
			150	5.165
			150	5.165
22/10/2025	13:10:19.687	1 000		5.168
			1 000	5.168
			1 000	5.168
22/10/2025	13:10:15.254	928		5.169
			928	5.169
			928	5.169
22/10/2025	13:05:51.633	6		5.177
			6	5.177
			6	5.177
22/10/2025	13:01:32.269	300		5.177
			300	5.177
			300	5.177
22/10/2025	12:59:53.311	222		5.177
			222	5.177
			222	5.177
22/10/2025	12:59:29.448	4		5.169
			4	5.169
			4	5.169
22/10/2025	12:56:37.579	10		5.169
			10	5.169
			10	5.169
22/10/2025	12:56:35.775	100		5.169
			100	5.169
			100	5.169
22/10/2025	12:55:20.879	700		5.177
			700	5.177
			700	5.177
22/10/2025	12:54:50.189	500		5.169
			500	5.169
			500	5.169
22/10/2025	12:48:04.852	200		5.175
			200	5.175
			200	5.175
22/10/2025	12:47:21.982	350		5.169
			350	5.169
			350	5.169
22/10/2025	12:46:10.786	950		5.169
			950	5.169
			950	5.169
22/10/2025	12:43:36.479	10		5.175
			10	5.175
			10	5.175
22/10/2025	12:41:25.655	50		5.175
			50	5.175
			50	5.175
22/10/2025	12:37:57.852	3		5.169
			3	5.169
			3	5.169
22/10/2025	12:37:45.304	80		5.169
			80	5.169
			80	5.169
22/10/2025	12:37:41.112	1 000		5.169
			1 000	5.169
			1 000	5.169
22/10/2025	12:36:52.049	30		5.169
			30	5.169
			30	5.169
22/10/2025	12:35:36.431	600		5.175
			600	5.175
			600	5.175
22/10/2025	12:28:53.411	400		5.165
			400	5.165
			400	5.165
22/10/2025	12:28:53.358	969		5.164
			969	5.164
			969	5.164
22/10/2025	12:28:34.104	100		5.164
			100	5.164
			100	5.164
22/10/2025	12:28:13.651	100		5.164
			100	5.164
			100	5.164
22/10/2025	12:26:22.961	200		5.156
			200	5.156
			200	5.156
22/10/2025	12:25:09.674	1 800		5.156
			1 800	5.156
			1 800	5.156
22/10/2025	12:24:45.936	10		5.164
			10	5.164
			10	5.164
22/10/2025	12:22:38.878	200		5.17
			200	5.17
			200	5.17
22/10/2025	12:22:22.426	100		5.156
			100	5.156
			100	5.156
22/10/2025	12:21:30.998	209		5.153
			209	5.153
			209	5.153
22/10/2025	12:20:23.099	15		5.17
			15	5.17
			15	5.17
22/10/2025	12:19:31.456	138		5.155
			138	5.155
			138	5.155
22/10/2025	12:16:30.721	200		5.155
			200	5.155
			200	5.155
22/10/2025	12:14:06.701	100		5.18
			100	5.18
			100	5.18
22/10/2025	12:10:17.828	85		5.18
			85	5.18
			85	5.18
22/10/2025	12:10:02.835	1 325		5.16
			1 325	5.16
			1 325	5.16
22/10/2025	12:09:32.087	2 500		5.16
			2 500	5.16
			2 500	5.16
22/10/2025	12:09:27.751	25		5.18
			25	5.18
			25	5.18
22/10/2025	12:07:15.745	75		5.16
			75	5.16
			75	5.16
22/10/2025	12:07:13.573	400		5.162
			400	5.162
			400	5.162
22/10/2025	12:06:59.266	8 000		5.165
			8 000	5.165
			8 000	5.165
22/10/2025	12:06:34.465	80		5.19
			80	5.19
			80	5.19
22/10/2025	12:05:30.115	580		5.165
			580	5.165
			580	5.165
22/10/2025	12:05:19.218	200		5.19
			200	5.19
			200	5.19
22/10/2025	12:04:13.791	192		5.19
			192	5.19
			192	5.19
22/10/2025	12:03:52.383	20		5.19
			20	5.19
			20	5.19
22/10/2025	12:00:07.848	3		5.19
			3	5.19
			3	5.19
22/10/2025	11:59:44.761	967		5.165
			967	5.165
			967	5.165
22/10/2025	11:57:16.200	400		5.165
			400	5.165
			400	5.165
22/10/2025	11:56:59.206	250		5.165
			250	5.165
			250	5.165
22/10/2025	11:51:58.520	250		5.19
			250	5.19
			250	5.19
22/10/2025	11:51:53.808	20		5.19
			20	5.19
			20	5.19
22/10/2025	11:51:52.417	80		5.17
			80	5.17
			80	5.17
22/10/2025	11:51:47.857	820		5.171
			820	5.171
			820	5.171
22/10/2025	11:50:49.055	8 000		5.17
			8 000	5.17
			8 000	5.17
22/10/2025	11:50:31.593	7 402		5.17
			7 402	5.17
			7 402	5.17
22/10/2025	11:46:42.007	100		5.194
			100	5.194
			100	5.194
22/10/2025	11:41:37.221	900		5.194
			900	5.194
			900	5.194
22/10/2025	11:36:20.265	500		5.17
			500	5.17
			500	5.17
22/10/2025	11:35:42.605	100		5.194
			100	5.194
			100	5.194
22/10/2025	11:35:14.729	8 000		5.175
			8 000	5.175
			8 000	5.175
22/10/2025	11:33:44.327	200		5.194
			200	5.194
			200	5.194
22/10/2025	11:31:53.054	42		5.194
			42	5.194
			42	5.194
22/10/2025	11:31:32.440	50		5.194
			50	5.194
			50	5.194
22/10/2025	11:27:59.006	60		5.194
			60	5.194
			60	5.194
22/10/2025	11:27:03.511	8 000		5.18
			7 500	5.18
			500	5.18
			8 000	5.18
22/10/2025	11:26:43.812	25		5.194
			25	5.194
			25	5.194
22/10/2025	11:26:07.232	193		5.194
			193	5.194
			193	5.194
22/10/2025	11:24:28.960	200		5.194
			200	5.194
			200	5.194
22/10/2025	11:24:04.516	50		5.175
			50	5.175
			50	5.175
22/10/2025	11:22:54.015	230		5.194
			230	5.194
			230	5.194
22/10/2025	11:22:28.959	30		5.175
			30	5.175
			30	5.175
22/10/2025	11:22:07.608	100		5.175
			100	5.175
			100	5.175
22/10/2025	11:14:12.486	80		5.178
			80	5.178
			80	5.178
22/10/2025	11:14:07.834	352		5.179
			352	5.179
			352	5.179
22/10/2025	11:13:18.608	480		5.194
			480	5.194
			480	5.194
22/10/2025	11:10:48.997	389		5.176
			389	5.176
			389	5.176
22/10/2025	11:08:59.714	200		5.18
			200	5.18
			200	5.18
22/10/2025	11:08:51.999	130		5.181
			130	5.181
			130	5.181
22/10/2025	11:08:24.339	50		5.194
			50	5.194
			50	5.194
22/10/2025	11:01:06.637	45		5.194
			45	5.194
			45	5.194
22/10/2025	11:00:28.993	90		5.175
			90	5.175
			90	5.175
22/10/2025	10:58:54.682	36		5.175
			36	5.175
			36	5.175
22/10/2025	10:57:00.042	20		5.175
			20	5.175
			20	5.175
22/10/2025	10:56:40.178	200		5.194
			200	5.194
			200	5.194
22/10/2025	10:56:02.601	800		5.175
			800	5.175
			800	5.175
22/10/2025	10:54:57.249	20		5.175
			20	5.175
			20	5.175
22/10/2025	10:53:26.062	97		5.18
			97	5.18
			97	5.18
22/10/2025	10:53:17.981	108		5.181
			108	5.181
			108	5.181
22/10/2025	10:51:27.136	90		5.194
			90	5.194
			90	5.194
22/10/2025	10:50:15.877	703		5.175
			703	5.175
			703	5.175

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

Beyond Meat Inc. Bid: 3.459 / Ask: 3.523
Volume: 38 133 965
+13.02%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
22/10/2025 @ 20:10:36

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice