Xiaomi Corp. Cl.B

620

477

4.57

       

Date Time Volume Order Volume Price
09/12/2025 21:59:50.042 50   4.57
      50 4.57
      50 4.57
09/12/2025 21:56:35.849 100   4.551
      100 4.551
      100 4.551
09/12/2025 21:56:14.013 750   4.5695
      750 4.5695
      750 4.5695
09/12/2025 21:54:57.637 23 400   4.5615
      23 400 4.5615
      23 400 4.5615
09/12/2025 21:54:44.763 5 600   4.5615
      5 600 4.5615
      5 600 4.5615
09/12/2025 21:54:37.042 5 270   4.562
      5 270 4.562
      5 270 4.562
09/12/2025 21:54:25.129 7 000   4.5615
      7 000 4.5615
      7 000 4.5615
09/12/2025 21:54:13.178 5 270   4.562
      5 270 4.562
      5 270 4.562
09/12/2025 21:54:12.797 4 000   4.562
      4 000 4.562
      4 000 4.562
09/12/2025 21:54:12.746 4 000   4.5615
      4 000 4.5615
      4 000 4.5615
09/12/2025 21:53:00.382 11   4.5615
      11 4.5615
      11 4.5615
09/12/2025 21:50:15.175 250   4.5615
      250 4.5615
      250 4.5615
09/12/2025 21:46:14.527 100   4.5615
      100 4.5615
      100 4.5615
09/12/2025 21:45:27.328 410   4.5615
      410 4.5615
      410 4.5615
09/12/2025 21:44:46.091 804   4.5505
      804 4.5505
      804 4.5505
09/12/2025 21:44:26.213 219   4.5615
      219 4.5615
      219 4.5615
09/12/2025 21:42:55.658 130   4.5615
      130 4.5615
      130 4.5615
09/12/2025 21:42:24.664 490   4.5615
      490 4.5615
      490 4.5615
09/12/2025 21:40:28.673 500   4.5615
      500 4.5615
      500 4.5615
09/12/2025 21:36:40.514 28   4.56
      28 4.56
      28 4.56
09/12/2025 21:36:35.351 5 000   4.5615
      5 000 4.5615
      5 000 4.5615
09/12/2025 21:35:46.045 5 000   4.562
      5 000 4.562
      5 000 4.562
09/12/2025 21:35:35.137 5 000   4.562
      5 000 4.562
      5 000 4.562
09/12/2025 21:35:34.722 2 000   4.562
      2 000 4.562
      2 000 4.562
09/12/2025 21:35:34.619 2 500   4.5615
      2 500 4.5615
      2 500 4.5615
09/12/2025 21:10:23.440 3 500   4.56
      3 500 4.56
      3 500 4.56
09/12/2025 21:08:45.678 1 000   4.5595
      1 000 4.5595
      1 000 4.5595
09/12/2025 21:07:26.632 250   4.5595
      128 4.5595
      250 4.5595
      122 4.5595
09/12/2025 21:04:19.719 520   4.5505
      520 4.5505
      395 4.5505
      125 4.5505
09/12/2025 21:02:24.576 500   4.5615
      500 4.5615
      500 4.5615
09/12/2025 20:49:10.821 1 000   4.5615
      1 000 4.5615
      1 000 4.5615
09/12/2025 20:40:23.290 8   4.5615
      8 4.5615
      8 4.5615
09/12/2025 20:40:22.385 2 185   4.5615
      2 060 4.5615
      125 4.5615
      2 185 4.5615
09/12/2025 20:39:39.888 10   4.5615
      10 4.5615
      10 4.5615
09/12/2025 20:37:04.926 30   4.5505
      30 4.5505
      30 4.5505
09/12/2025 20:36:27.855 189   4.5505
      125 4.5505
      64 4.5505
      189 4.5505
09/12/2025 20:31:45.380 150   4.5615
      150 4.5615
      150 4.5615
09/12/2025 20:30:42.875 100   4.5615
      100 4.5615
      100 4.5615
09/12/2025 20:28:18.141 545   4.5615
      545 4.5615
      545 4.5615
09/12/2025 20:27:53.421 320   4.5615
      320 4.5615
      320 4.5615
09/12/2025 20:27:39.298 7   4.5505
      7 4.5505
      7 4.5505
09/12/2025 20:23:43.756 25   4.5615
      25 4.5615
      25 4.5615
09/12/2025 20:21:55.701 500   4.5615
      500 4.5615
      500 4.5615
09/12/2025 20:17:32.102 1 000   4.5615
      1 000 4.5615
      1 000 4.5615
09/12/2025 20:13:33.577 550   4.5505
      550 4.5505
      550 4.5505
09/12/2025 20:08:52.646 4 000   4.55
      4 000 4.55
      4 000 4.55
09/12/2025 20:08:31.751 929   4.5505
      929 4.5505
      929 4.5505
09/12/2025 20:04:50.076 10   4.5615
      10 4.5615
      10 4.5615
09/12/2025 19:58:53.338 100   4.5615
      100 4.5615
      100 4.5615
09/12/2025 19:58:42.809 939   4.5505
      939 4.5505
      939 4.5505
09/12/2025 19:58:40.420 20   4.5615
      20 4.5615
      20 4.5615
09/12/2025 19:56:44.805 150   4.5615
      150 4.5615
      150 4.5615
09/12/2025 19:55:00.026 5 270   4.5505
      5 270 4.5505
      5 270 4.5505
09/12/2025 19:48:11.538 600   4.5505
      600 4.5505
      600 4.5505
09/12/2025 19:40:40.750 10   4.5615
      10 4.5615
      10 4.5615
09/12/2025 19:40:26.150 60   4.5615
      60 4.5615
      60 4.5615
09/12/2025 19:36:09.093 349   4.5615
      349 4.5615
      349 4.5615
09/12/2025 19:29:16.724 300   4.5615
      300 4.5615
      300 4.5615
09/12/2025 19:27:58.439 1   4.5505
      1 4.5505
      1 4.5505
09/12/2025 19:26:36.753 1 100   4.5615
      1 100 4.5615
      1 100 4.5615
09/12/2025 19:18:04.547 100   4.5615
      100 4.5615
      100 4.5615
09/12/2025 19:17:16.018 1 000   4.5505
      1 000 4.5505
      1 000 4.5505
09/12/2025 19:17:04.899 200   4.5615
      200 4.5615
      200 4.5615
09/12/2025 19:15:02.392 25   4.5615
      25 4.5615
      25 4.5615
09/12/2025 19:13:38.596 220   4.5615
      220 4.5615
      220 4.5615
09/12/2025 19:11:27.738 30   4.5505
      30 4.5505
      30 4.5505
09/12/2025 19:10:24.802 100   4.5615
      100 4.5615
      100 4.5615
09/12/2025 19:06:50.666 150   4.5615
      150 4.5615
      150 4.5615
09/12/2025 19:03:45.792 300   4.5615
      300 4.5615
      300 4.5615
09/12/2025 19:03:32.494 200   4.5615
      200 4.5615
      200 4.5615
09/12/2025 19:02:29.909 8 000   4.55
      8 000 4.55
      8 000 4.55
09/12/2025 19:02:22.550 65   4.56
      65 4.56
      65 4.56
09/12/2025 18:58:48.276 5   4.5615
      5 4.5615
      5 4.5615
09/12/2025 18:57:56.887 2 000   4.5615
      125 4.5615
      1 875 4.5615
      2 000 4.5615
09/12/2025 18:54:04.391 660   4.54
      75 4.54
      660 4.54
      585 4.54
09/12/2025 18:53:20.330 2 625   4.5405
      2 500 4.5405
      125 4.5405
      2 625 4.5405
09/12/2025 18:48:45.017 400   4.5425
      400 4.5425
      360 4.5425
      40 4.5425
09/12/2025 18:46:57.140 1   4.5615
      1 4.5615
      1 4.5615
09/12/2025 18:38:21.144 2 000   4.5615
      75 4.5615
      1 925 4.5615
      2 000 4.5615
09/12/2025 18:29:31.886 1 590   4.5405
      1 590 4.5405
      1 590 4.5405
09/12/2025 18:26:34.935 300   4.5425
      300 4.5425
      300 4.5425
09/12/2025 18:25:16.403 200   4.5495
      200 4.5495
      200 4.5495
09/12/2025 18:24:10.048 725   4.55
      125 4.55
      725 4.55
      100 4.55
      500 4.55
09/12/2025 18:24:06.882 1 000   4.56
      1 000 4.56
      1 000 4.56
09/12/2025 18:23:59.649 2 500   4.5605
      2 500 4.5605
      2 500 4.5605
09/12/2025 18:23:37.503 2 500   4.5605
      2 500 4.5605
      2 500 4.5605
09/12/2025 18:22:16.617 50   4.5615
      50 4.5615
      50 4.5615
09/12/2025 18:17:28.168 1 000   4.5505
      1 000 4.5505
      1 000 4.5505
09/12/2025 18:16:40.626 8   4.5615
      8 4.5615
      8 4.5615
09/12/2025 18:15:12.644 20   4.5615
      20 4.5615
      20 4.5615
09/12/2025 18:12:36.159 5   4.5615
      5 4.5615
      5 4.5615
09/12/2025 18:09:48.955 299   4.5505
      299 4.5505
      299 4.5505
09/12/2025 18:06:39.860 10   4.5505
      10 4.5505
      10 4.5505
09/12/2025 18:02:06.612 250   4.5615
      250 4.5615
      250 4.5615
09/12/2025 17:50:01.223 450   4.5505
      450 4.5505
      450 4.5505
09/12/2025 17:47:22.888 400   4.5615
      400 4.5615
      400 4.5615
09/12/2025 17:46:44.439 700   4.5615
      700 4.5615
      700 4.5615
09/12/2025 17:45:26.461 470   4.5615
      470 4.5615
      470 4.5615
09/12/2025 17:30:06.207 1   4.5615
      1 4.5615
      1 4.5615
09/12/2025 17:27:19.473 439   4.56
      390 4.56
      49 4.56
      439 4.56
09/12/2025 17:27:19.458 2 450   4.559
      2 450 4.559
      2 450 4.559
09/12/2025 17:25:27.062 2 500   4.5605
      2 500 4.5605
      2 500 4.5605
09/12/2025 17:23:22.585 110   4.562
      110 4.562
      110 4.562
09/12/2025 17:22:36.174 500   4.562
      500 4.562
      500 4.562
09/12/2025 17:22:09.844 2 500   4.5605
      2 500 4.5605
      2 500 4.5605
09/12/2025 17:21:56.612 3 300   4.562
      1 000 4.562
      2 000 4.562
      3 300 4.562
      300 4.562
09/12/2025 17:20:34.732 2 500   4.5605
      2 500 4.5605
      2 500 4.5605
09/12/2025 17:18:17.876 500   4.56
      500 4.56
      500 4.56
09/12/2025 17:18:11.935 1 500   4.5605
      1 500 4.5605
      1 500 4.5605
09/12/2025 17:17:37.819 2 500   4.5605
      2 500 4.5605
      2 500 4.5605
09/12/2025 17:16:53.139 250   4.5505
      250 4.5505
      250 4.5505
09/12/2025 17:14:27.974 10   4.5505
      10 4.5505
      10 4.5505
09/12/2025 17:13:49.756 116   4.5505
      116 4.5505
      116 4.5505
09/12/2025 17:12:47.655 500   4.56
      500 4.56
      500 4.56
09/12/2025 17:12:40.701 2 500   4.5605
      2 500 4.5605
      2 500 4.5605
09/12/2025 17:12:09.332 2 500   4.5605
      2 500 4.5605
      2 500 4.5605
09/12/2025 17:10:29.019 3   4.5605
      3 4.5605
      3 4.5605
09/12/2025 17:10:01.243 3   4.562
      3 4.562
      3 4.562
09/12/2025 17:06:36.043 100   4.562
      100 4.562
      100 4.562
09/12/2025 16:58:28.318 1 000   4.562
      1 000 4.562
      1 000 4.562
09/12/2025 16:57:58.923 2 500   4.5625
      2 500 4.5625
      2 500 4.5625
09/12/2025 16:57:31.822 2 500   4.5625
      612 4.5625
      1 888 4.5625
      2 500 4.5625
09/12/2025 16:57:24.170 2 500   4.5625
      2 500 4.5625
      2 500 4.5625
09/12/2025 16:57:05.264 11   4.5725
      11 4.5725
      11 4.5725
09/12/2025 16:55:48.071 57   4.567
      57 4.567
      57 4.567
09/12/2025 16:55:30.482 5 242   4.567
      5 242 4.567
      5 242 4.567
09/12/2025 16:53:32.773 300   4.5575
      300 4.5575
      300 4.5575
09/12/2025 16:52:44.704 1 000   4.567
      1 000 4.567
      1 000 4.567
09/12/2025 16:52:39.819 1 500   4.567
      1 500 4.567
      1 500 4.567
09/12/2025 16:50:58.460 13 500   4.567
      13 500 4.567
      13 500 4.567
09/12/2025 16:50:48.587 5 270   4.5675
      5 270 4.5675
      5 270 4.5675
09/12/2025 16:50:48.211 1 000   4.5675
      1 000 4.5675
      1 000 4.5675
09/12/2025 16:50:22.861 2 500   4.5595
      2 500 4.5595
      2 500 4.5595
09/12/2025 16:50:07.245 220   4.55
      220 4.55
      220 4.55
09/12/2025 16:50:02.831 300   4.552
      300 4.552
      300 4.552
09/12/2025 16:49:43.153 7 978   4.56
      7 978 4.56
      7 978 4.56
09/12/2025 16:49:37.360 5 270   4.5605
      5 270 4.5605
      5 270 4.5605
09/12/2025 16:49:33.099 5 270   4.5605
      5 270 4.5605
      5 270 4.5605
09/12/2025 16:49:28.512 5 000   4.5605
      5 000 4.5605
      5 000 4.5605
09/12/2025 16:49:21.736 5 000   4.561
      5 000 4.561
      5 000 4.561
09/12/2025 16:49:13.742 3 000   4.5675
      1 000 4.5675
      3 000 4.5675
      2 000 4.5675
09/12/2025 16:46:50.413 5 000   4.5675
      5 000 4.5675
      5 000 4.5675
09/12/2025 16:46:14.701 9   4.561
      9 4.561
      9 4.561
09/12/2025 16:45:02.606 5 270   4.5605
      5 270 4.5605
      5 270 4.5605
09/12/2025 16:44:50.660 1   4.5605
      1 4.5605
      1 4.5605
09/12/2025 16:44:39.774 22   4.56
      22 4.56
      22 4.56
09/12/2025 16:43:31.238 1   4.5505
      1 4.5505
      1 4.5505
09/12/2025 16:42:56.379 1 765   4.5595
      1 765 4.5595
      1 765 4.5595
09/12/2025 16:41:15.085 500   4.573
      500 4.573
      499 4.573
      1 4.573
09/12/2025 16:39:39.696 435   4.573
      435 4.573
      435 4.573
09/12/2025 16:36:25.777 1 000   4.5405
      1 000 4.5405
      1 000 4.5405
09/12/2025 16:36:20.628 253   4.573
      253 4.573
      253 4.573
09/12/2025 16:30:49.452 200   4.5405
      200 4.5405
      200 4.5405
09/12/2025 16:28:59.293 4 130   4.55
      4 130 4.55
      4 130 4.55
09/12/2025 16:28:05.057 600   4.5495
      600 4.5495
      600 4.5495
09/12/2025 16:27:28.528 400   4.5495
      400 4.5495
      400 4.5495
09/12/2025 16:24:08.835 150   4.5465
      150 4.5465
      150 4.5465
09/12/2025 16:22:42.654 420   4.5465
      420 4.5465
      420 4.5465
09/12/2025 16:22:09.910 152   4.5635
      152 4.5635
      152 4.5635
09/12/2025 16:19:18.332 78   4.5465
      78 4.5465
      78 4.5465
09/12/2025 16:19:17.446 300   4.57
      300 4.57
      300 4.57
09/12/2025 16:18:55.389 2 500   4.5705
      2 500 4.5705
      2 500 4.5705
09/12/2025 16:18:31.797 132   4.573
      132 4.573
      132 4.573
09/12/2025 16:17:53.609 100   4.573
      100 4.573
      100 4.573
09/12/2025 16:17:20.370 200   4.5465
      200 4.5465
      200 4.5465
09/12/2025 16:16:11.645 77   4.575
      77 4.575
      77 4.575
09/12/2025 16:11:50.045 400   4.575
      400 4.575
      400 4.575
09/12/2025 16:11:14.945 26   4.5405
      26 4.5405
      26 4.5405
09/12/2025 16:10:50.238 82   4.5405
      82 4.5405
      82 4.5405
09/12/2025 16:10:21.596 100   4.5405
      100 4.5405
      100 4.5405
09/12/2025 16:09:14.351 4   4.554
      4 4.554
      4 4.554
09/12/2025 16:07:58.927 370   4.554
      370 4.554
      370 4.554
09/12/2025 16:07:55.322 1 500   4.554
      1 500 4.554
      1 500 4.554
09/12/2025 16:07:37.440 5 000   4.55
      5 000 4.55
      5 000 4.55
09/12/2025 16:07:31.962 5 000   4.5495
      5 000 4.5495
      5 000 4.5495
09/12/2025 16:06:25.605 125   4.5495
      125 4.5495
      125 4.5495
09/12/2025 16:05:27.345 100   4.5495
      100 4.5495
      100 4.5495
09/12/2025 16:04:18.404 1 000   4.54
      1 000 4.54
      1 000 4.54
09/12/2025 16:04:17.381 3 800   4.5495
      3 800 4.5495
      3 800 4.5495
09/12/2025 16:01:23.264 98   4.5495
      98 4.5495
      98 4.5495
09/12/2025 16:01:03.498 10   4.5355
      10 4.5355
      10 4.5355
09/12/2025 16:01:00.131 110   4.5495
      110 4.5495
      110 4.5495
09/12/2025 16:00:03.377 66   4.5495
      66 4.5495
      66 4.5495
09/12/2025 15:57:11.504 40   4.5495
      40 4.5495
      40 4.5495
09/12/2025 15:55:37.167 2 500   4.5455
      2 500 4.5455
      2 500 4.5455
09/12/2025 15:55:29.714 330   4.545
      25 4.545
      305 4.545
      330 4.545
09/12/2025 15:55:25.381 2 500   4.5395
      2 500 4.5395
      2 500 4.5395
09/12/2025 15:52:39.618 500   4.545
      500 4.545
      500 4.545
09/12/2025 15:51:09.072 400   4.5415
      400 4.5415
      400 4.5415
09/12/2025 15:51:01.659 2 500   4.541
      2 500 4.541
      2 500 4.541
09/12/2025 15:48:15.844 40   4.541
      40 4.541
      40 4.541
09/12/2025 15:45:31.824 1   4.545
      1 4.545
      1 4.545
09/12/2025 15:40:34.775 110   4.5355
      110 4.5355
      110 4.5355
09/12/2025 15:40:26.452 100   4.545
      100 4.545
      100 4.545
09/12/2025 15:36:17.216 1   4.5355
      1 4.5355
      1 4.5355
09/12/2025 15:34:29.571 70   4.5355
      70 4.5355
      70 4.5355
09/12/2025 15:33:40.154 2 188   4.54
      2 000 4.54
      2 188 4.54
      188 4.54
09/12/2025 15:33:38.499 400   4.545
      400 4.545
      400 4.545
09/12/2025 15:33:35.600 2 500   4.5455
      2 500 4.5455
      2 500 4.5455
09/12/2025 15:33:29.450 25 848   4.548
      143 4.548
      5 848 4.548
      20 000 4.548
      135 4.548
      17 000 4.548
      1 000 4.548
      700 4.548
      870 4.548
      200 4.548
      100 4.548
      200 4.548
      5 000 4.548
      500 4.548
09/12/2025 15:30:19.092 2 500   4.5615
      2 500 4.5615
      2 500 4.5615
09/12/2025 15:30:06.482 2 500   4.5615
      2 500 4.5615
      2 500 4.5615
09/12/2025 15:30:03.488 44   4.567
      44 4.567
      44 4.567
09/12/2025 15:27:21.031 100   4.567
      100 4.567
      100 4.567
09/12/2025 15:26:12.017 100   4.5615
      100 4.5615
      100 4.5615
09/12/2025 15:24:28.847 22   4.567
      22 4.567
      22 4.567
09/12/2025 15:14:46.888 150   4.567
      150 4.567
      150 4.567
09/12/2025 15:12:13.806 300   4.5615
      300 4.5615
      300 4.5615
09/12/2025 15:11:33.797 400   4.5615
      400 4.5615
      400 4.5615
09/12/2025 15:11:17.944 2 000   4.567
      2 000 4.567
      2 000 4.567
09/12/2025 15:11:17.806 2 500   4.567
      2 500 4.567
      2 500 4.567
09/12/2025 15:10:57.988 250   4.567
      250 4.567
      250 4.567
09/12/2025 15:10:57.896 21   4.5775
      21 4.5775
      21 4.5775
09/12/2025 15:10:42.541 1 000   4.5675
      1 000 4.5675
      1 000 4.5675
09/12/2025 15:08:25.608 540   4.5775
      540 4.5775
      540 4.5775
09/12/2025 15:02:26.298 1 000   4.578
      1 000 4.578
      1 000 4.578
09/12/2025 14:56:57.346 98   4.57
      98 4.57
      98 4.57
09/12/2025 14:56:43.760 200   4.578
      200 4.578
      200 4.578
09/12/2025 14:47:25.016 25   4.5705
      25 4.5705
      25 4.5705
09/12/2025 14:39:29.156 2 500   4.5705
      2 500 4.5705
      2 500 4.5705
09/12/2025 14:39:09.870 1 806   4.5705
      1 806 4.5705
      1 806 4.5705
09/12/2025 14:34:09.761 130   4.5705
      130 4.5705
      130 4.5705
09/12/2025 14:31:47.337 500   4.5665
      500 4.5665
      500 4.5665
09/12/2025 14:31:09.093 600   4.5705
      600 4.5705
      600 4.5705
09/12/2025 14:31:07.021 551   4.5705
      551 4.5705
      551 4.5705
09/12/2025 14:30:55.676 400   4.5665
      400 4.5665
      400 4.5665
09/12/2025 14:28:55.132 50   4.5705
      50 4.5705
      50 4.5705
09/12/2025 14:26:54.900 90   4.5705
      90 4.5705
      90 4.5705
09/12/2025 14:26:28.341 100   4.5705
      100 4.5705
      100 4.5705
09/12/2025 14:26:12.841 44   4.5705
      44 4.5705
      44 4.5705
09/12/2025 14:25:52.054 400   4.5615
      400 4.5615
      400 4.5615
09/12/2025 14:20:39.795 2 500   4.5615
      2 500 4.5615
      2 500 4.5615
09/12/2025 14:07:23.584 400   4.578
      400 4.578
      400 4.578
09/12/2025 14:05:31.010 2 999   4.578
      2 999 4.578
      2 999 4.578
09/12/2025 14:05:26.830 190   4.578
      190 4.578
      190 4.578
09/12/2025 14:05:06.944 2 999   4.578
      2 999 4.578
      2 999 4.578
09/12/2025 14:02:03.706 1 140   4.5615
      1 140 4.5615
      1 140 4.5615
09/12/2025 14:00:45.423 10   4.578
      10 4.578
      10 4.578
09/12/2025 14:00:41.740 125   4.562
      125 4.562
      125 4.562
09/12/2025 13:58:40.482 1 950   4.5705
      1 949 4.5705
      1 950 4.5705
      1 4.5705
09/12/2025 13:48:50.111 100   4.5705
      100 4.5705
      100 4.5705
09/12/2025 13:48:38.887 400   4.5615
      400 4.5615
      400 4.5615
09/12/2025 13:46:12.223 45   4.5615
      45 4.5615
      45 4.5615
09/12/2025 13:43:14.452 150   4.5615
      150 4.5615
      150 4.5615
09/12/2025 13:41:54.242 150   4.562
      150 4.562
      150 4.562
09/12/2025 13:40:18.786 823   4.573
      144 4.573
      679 4.573
      823 4.573
09/12/2025 13:39:46.148 715   4.57
      715 4.57
      300 4.57
      415 4.57
09/12/2025 13:36:43.518 2   4.5705
      2 4.5705
      2 4.5705
09/12/2025 13:36:02.455 1   4.573
      1 4.573
      1 4.573
09/12/2025 13:29:44.608 500   4.5615
      500 4.5615
      500 4.5615
09/12/2025 13:28:39.113 150   4.562
      150 4.562
      150 4.562
09/12/2025 13:26:59.807 1   4.5675
      1 4.5675
      1 4.5675
09/12/2025 13:26:55.663 1 000   4.566
      1 000 4.566
      1 000 4.566
09/12/2025 13:26:49.106 2 500   4.5665
      2 500 4.5665
      2 500 4.5665
09/12/2025 13:25:58.372 1   4.567
      1 4.567
      1 4.567
09/12/2025 13:18:50.796 2 000   4.5695
      2 000 4.5695
      2 000 4.5695
09/12/2025 13:13:08.672 630   4.5665
      630 4.5665
      630 4.5665
09/12/2025 13:08:40.525 437   4.5695
      437 4.5695
      437 4.5695
09/12/2025 13:07:06.741 285   4.5695
      285 4.5695
      163 4.5695
      122 4.5695
09/12/2025 13:03:38.418 11   4.5695
      11 4.5695
      11 4.5695
09/12/2025 13:03:16.837 60   4.5695
      60 4.5695
      60 4.5695
09/12/2025 13:02:04.650 35   4.5695
      35 4.5695
      35 4.5695
09/12/2025 13:00:21.339 18   4.5695
      18 4.5695
      18 4.5695
09/12/2025 12:59:53.339 90   4.5665
      90 4.5665
      90 4.5665
09/12/2025 12:58:33.590 250   4.5665
      250 4.5665
      250 4.5665
09/12/2025 12:58:07.651 11   4.5695
      11 4.5695
      11 4.5695
09/12/2025 12:54:18.170 1   4.5675
      1 4.5675
      1 4.5675
09/12/2025 12:54:13.637 2 500   4.567
      2 500 4.567
      2 500 4.567
09/12/2025 12:54:00.149 1   4.567
      1 4.567
      1 4.567
09/12/2025 12:53:56.165 127   4.567
      127 4.567
      127 4.567
09/12/2025 12:52:32.144 1   4.5675
      1 4.5675
      1 4.5675
09/12/2025 12:52:24.233 2 500   4.5665
      2 500 4.5665
      2 500 4.5665
09/12/2025 12:50:36.198 500   4.5665
      500 4.5665
      500 4.5665
09/12/2025 12:50:25.923 124   4.5715
      124 4.5715
      124 4.5715
09/12/2025 12:50:17.934 200   4.5665
      200 4.5665
      200 4.5665
09/12/2025 12:47:39.495 125   4.567
      125 4.567
      125 4.567
09/12/2025 12:44:45.181 1   4.5675
      1 4.5675
      1 4.5675
09/12/2025 12:38:14.144 150   4.5665
      150 4.5665
      150 4.5665
09/12/2025 12:37:13.236 500   4.5665
      500 4.5665
      500 4.5665
09/12/2025 12:35:36.064 250   4.576
      250 4.576
      250 4.576
09/12/2025 12:34:22.438 50   4.576
      50 4.576
      50 4.576
09/12/2025 12:32:30.353 124   4.562
      124 4.562
      124 4.562
09/12/2025 12:30:55.832 1   4.5625
      1 4.5625
      1 4.5625
09/12/2025 12:30:43.300 219   4.562
      219 4.562
      219 4.562
09/12/2025 12:29:52.788 125   4.562
      125 4.562
      125 4.562
09/12/2025 12:25:41.662 1   4.563
      1 4.563
      1 4.563
09/12/2025 12:24:49.822 54   4.5615
      54 4.5615
      54 4.5615
09/12/2025 12:24:36.353 250   4.5625
      250 4.5625
      250 4.5625
09/12/2025 12:22:47.459 121   4.5785
      121 4.5785
      121 4.5785
09/12/2025 12:22:31.296 123   4.5765
      123 4.5765
      123 4.5765
09/12/2025 12:22:26.308 500   4.576
      500 4.576
      500 4.576
09/12/2025 12:22:13.125 1   4.5635
      1 4.5635
      1 4.5635
09/12/2025 12:22:04.523 722   4.5625
      722 4.5625
      722 4.5625
09/12/2025 12:21:39.152 5 278   4.5625
      5 278 4.5625
      5 278 4.5625
09/12/2025 12:21:08.928 125   4.563
      125 4.563
      125 4.563
09/12/2025 12:17:47.755 125   4.5635
      125 4.5635
      125 4.5635
09/12/2025 12:15:13.763 1   4.5635
      1 4.5635
      1 4.5635
09/12/2025 12:14:36.456 5 000   4.5795
      5 000 4.5795
      5 000 4.5795
09/12/2025 12:14:34.484 50   4.5795
      50 4.5795
      50 4.5795
09/12/2025 12:13:19.118 1   4.567
      1 4.567
      1 4.567
09/12/2025 12:13:15.324 60   4.565
      60 4.565
      60 4.565
09/12/2025 12:12:52.103 2 500   4.5655
      2 500 4.5655
      2 500 4.5655
09/12/2025 12:10:44.191 1   4.566
      1 4.566
      1 4.566
09/12/2025 12:10:17.133 273   4.5795
      273 4.5795
      273 4.5795
09/12/2025 12:09:27.718 1   4.565
      1 4.565
      1 4.565
09/12/2025 12:08:19.285 1   4.565
      1 4.565
      1 4.565
09/12/2025 12:04:47.582 124   4.576
      124 4.576
      124 4.576
09/12/2025 12:04:36.827 40   4.5755
      40 4.5755
      39 4.5755
      1 4.5755
09/12/2025 12:01:46.753 109   4.564
      109 4.564
      109 4.564
09/12/2025 11:59:19.995 5 000   4.5795
      5 000 4.5795
      5 000 4.5795
09/12/2025 11:58:14.972 125   4.5645
      125 4.5645
      125 4.5645
09/12/2025 11:56:18.847 100   4.5615
      100 4.5615
      100 4.5615
09/12/2025 11:55:29.539 49   4.57
      49 4.57
      49 4.57
09/12/2025 11:55:21.272 125   4.5645
      125 4.5645
      125 4.5645
09/12/2025 11:54:21.243 125   4.5645
      125 4.5645
      125 4.5645
09/12/2025 11:54:14.544 500   4.5645
      500 4.5645
      500 4.5645
09/12/2025 11:52:35.283 306   4.565
      306 4.565
      181 4.565
      125 4.565
09/12/2025 11:51:48.032 2 500   4.5615
      2 500 4.5615
      2 500 4.5615
09/12/2025 11:50:01.673 1 094   4.5685
      1 094 4.5685
      1 094 4.5685
09/12/2025 11:48:44.268 73   4.5695
      73 4.5695
      73 4.5695
09/12/2025 11:47:21.959 50   4.5695
      50 4.5695
      50 4.5695
09/12/2025 11:43:30.013 125   4.57
      125 4.57
      125 4.57

       

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 CET (UTC+1)