Tradegate Exchange

Xiaomi Corp. Cl.B

548

435

6.224

Date	Time	Volume	Order Volume	Price
25/07/2025	21:59:09.348	100		6.224
			100	6.224
			100	6.224
25/07/2025	21:58:35.361	200		6.23
			200	6.23
			200	6.23
25/07/2025	21:56:10.787	100		6.23
			100	6.23
			100	6.23
25/07/2025	21:49:43.681	2 000		6.224
			2 000	6.224
			2 000	6.224
25/07/2025	21:41:29.265	350		6.224
			350	6.224
			350	6.224
25/07/2025	21:35:16.901	20		6.224
			20	6.224
			20	6.224
25/07/2025	21:30:55.110	216		6.224
			216	6.224
			216	6.224
25/07/2025	21:28:53.890	321		6.23
			321	6.23
			321	6.23
25/07/2025	21:19:39.774	50		6.224
			50	6.224
			50	6.224
25/07/2025	21:10:15.495	178		6.224
			178	6.224
			178	6.224
25/07/2025	21:07:49.267	200		6.23
			200	6.23
			200	6.23
25/07/2025	21:02:47.082	10		6.23
			10	6.23
			10	6.23
25/07/2025	21:01:53.751	3		6.23
			3	6.23
			3	6.23
25/07/2025	20:59:08.122	100		6.23
			100	6.23
			100	6.23
25/07/2025	20:51:44.301	600		6.23
			600	6.23
			600	6.23
25/07/2025	20:51:02.720	844		6.224
			844	6.224
			844	6.224
25/07/2025	20:41:35.437	1 500		6.224
			1 500	6.224
			1 500	6.224
25/07/2025	20:37:12.836	2 000		6.224
			2 000	6.224
			2 000	6.224
25/07/2025	20:34:10.849	1 250		6.23
			1 250	6.23
			1 250	6.23
25/07/2025	20:30:33.176	200		6.225
			200	6.225
			200	6.225
25/07/2025	20:24:34.398	84		6.224
			84	6.224
			84	6.224
25/07/2025	20:22:11.037	30 000		6.23
			30 000	6.23
			30 000	6.23
25/07/2025	20:21:47.363	400		6.229
			400	6.229
			400	6.229
25/07/2025	20:20:43.272	20 000		6.23
			20 000	6.23
			20 000	6.23
25/07/2025	20:20:31.069	30 000		6.23
			30 000	6.23
			30 000	6.23
25/07/2025	20:20:24.450	30 000		6.23
			30 000	6.23
			30 000	6.23
25/07/2025	20:20:20.422	30 482		6.23
			30 482	6.23
			30 000	6.23
			482	6.23
25/07/2025	20:19:50.635	3 841		6.229
			3 841	6.229
			3 841	6.229
25/07/2025	20:19:18.123	3 841		6.229
			3 841	6.229
			3 841	6.229
25/07/2025	20:17:13.596	3 841		6.229
			3 841	6.229
			3 841	6.229
25/07/2025	20:17:06.997	82		6.226
			82	6.226
			82	6.226
25/07/2025	20:16:27.217	7 684		6.229
			3 842	6.229
			7 684	6.229
			3 842	6.229
25/07/2025	20:16:15.112	3 842		6.229
			3 842	6.229
			3 842	6.229
25/07/2025	20:16:09.679	26 887		6.229
			3 841	6.229
			3 841	6.229
			3 841	6.229
			3 841	6.229
			3 841	6.229
			26 887	6.229
			3 841	6.229
			3 841	6.229
25/07/2025	20:15:37.179	3 841		6.229
			3 841	6.229
			3 841	6.229
25/07/2025	20:15:36.539	3 841		6.229
			3 841	6.229
			3 841	6.229
25/07/2025	20:15:30.361	3 841		6.229
			3 841	6.229
			3 841	6.229
25/07/2025	20:15:15.133	3 841		6.229
			3 841	6.229
			3 841	6.229
25/07/2025	20:15:14.118	3 841		6.229
			3 841	6.229
			3 841	6.229
25/07/2025	20:15:11.446	3 841		6.229
			3 841	6.229
			3 841	6.229
25/07/2025	20:15:03.946	3 841		6.229
			3 841	6.229
			3 841	6.229
25/07/2025	20:15:01.835	3 841		6.229
			3 841	6.229
			3 841	6.229
25/07/2025	20:14:59.346	3 841		6.229
			3 841	6.229
			3 841	6.229
25/07/2025	20:14:30.950	3 841		6.229
			3 841	6.229
			3 841	6.229
25/07/2025	20:14:10.527	3 841		6.229
			3 841	6.229
			3 841	6.229
25/07/2025	20:13:38.896	3 841		6.229
			3 841	6.229
			3 841	6.229
25/07/2025	20:05:41.649	40		6.224
			40	6.224
			40	6.224
25/07/2025	20:01:49.283	1 250		6.224
			1 250	6.224
			1 250	6.224
25/07/2025	19:56:13.923	778		6.224
			778	6.224
			778	6.224
25/07/2025	19:50:16.992	3 843		6.229
			150	6.229
			3 693	6.229
			3 843	6.229
25/07/2025	19:45:14.743	20		6.229
			20	6.229
			20	6.229
25/07/2025	19:42:37.181	600		6.229
			600	6.229
			600	6.229
25/07/2025	19:42:36.848	2 000		6.221
			2 000	6.221
			2 000	6.221
25/07/2025	19:42:02.021	3 843		6.229
			3 843	6.229
			3 843	6.229
25/07/2025	19:39:50.727	2 000		6.221
			2 000	6.221
			1 668	6.221
			182	6.221
			150	6.221
25/07/2025	19:29:08.341	6		6.229
			6	6.229
			6	6.229
25/07/2025	19:18:35.715	3 842		6.229
			100	6.229
			3 742	6.229
			3 842	6.229
25/07/2025	19:12:44.591	330		6.222
			100	6.222
			330	6.222
			230	6.222
25/07/2025	19:11:24.360	200		6.229
			200	6.229
			200	6.229
25/07/2025	19:10:41.005	16		6.222
			16	6.222
			16	6.222
25/07/2025	19:09:31.180	1 000		6.229
			1 000	6.229
			1 000	6.229
25/07/2025	19:07:27.869	170		6.222
			170	6.222
			170	6.222
25/07/2025	19:05:38.943	115		6.229
			115	6.229
			15	6.229
			100	6.229
25/07/2025	19:01:03.439	500		6.229
			500	6.229
			500	6.229
25/07/2025	18:59:24.034	1 000		6.223
			1 000	6.223
			1 000	6.223
25/07/2025	18:58:20.153	150		6.223
			150	6.223
			150	6.223
25/07/2025	18:55:42.977	28		6.222
			28	6.222
			28	6.222
25/07/2025	18:54:54.837	200		6.222
			100	6.222
			200	6.222
			100	6.222
25/07/2025	18:50:03.589	1 000		6.222
			1 000	6.222
			1 000	6.222
25/07/2025	18:48:46.069	33		6.229
			33	6.229
			33	6.229
25/07/2025	18:48:19.588	32		6.229
			32	6.229
			32	6.229
25/07/2025	18:45:19.311	200		6.229
			100	6.229
			100	6.229
			200	6.229
25/07/2025	18:43:31.425	8		6.229
			8	6.229
			8	6.229
25/07/2025	18:43:01.402	150		6.229
			150	6.229
			150	6.229
25/07/2025	18:40:55.026	200		6.221
			200	6.221
			200	6.221
25/07/2025	18:39:52.317	3 500		6.229
			3 500	6.229
			3 500	6.229
25/07/2025	18:37:59.638	50		6.229
			50	6.229
			50	6.229
25/07/2025	18:36:57.663	990		6.223
			990	6.223
			990	6.223
25/07/2025	18:36:50.487	462		6.223
			462	6.223
			462	6.223
25/07/2025	18:36:31.455	4 210		6.224
			350	6.224
			3 860	6.224
			4 210	6.224
25/07/2025	18:35:49.936	10		6.229
			10	6.229
			10	6.229
25/07/2025	18:35:15.987	500		6.229
			500	6.229
			500	6.229
25/07/2025	18:29:45.364	318		6.229
			318	6.229
			318	6.229
25/07/2025	18:29:43.880	1 000		6.229
			1 000	6.229
			1 000	6.229
25/07/2025	18:28:13.406	900		6.225
			900	6.225
			900	6.225
25/07/2025	18:28:08.829	500		6.225
			500	6.225
			500	6.225
25/07/2025	18:27:09.659	16		6.229
			16	6.229
			16	6.229
25/07/2025	18:27:07.502	100		6.225
			100	6.225
			100	6.225
25/07/2025	18:24:23.977	3 842		6.229
			3 842	6.229
			3 842	6.229
25/07/2025	18:24:10.441	1 258		6.229
			1 158	6.229
			1 258	6.229
			100	6.229
25/07/2025	18:23:45.550	3 842		6.229
			3 842	6.229
			3 842	6.229
25/07/2025	18:23:41.283	700		6.229
			700	6.229
			700	6.229
25/07/2025	18:21:04.586	400		6.229
			400	6.229
			400	6.229
25/07/2025	18:16:12.013	5		6.229
			5	6.229
			5	6.229
25/07/2025	18:13:35.369	13 000		6.23
			13 000	6.23
			13 000	6.23
25/07/2025	18:13:26.496	30 000		6.23
			30 000	6.23
			30 000	6.23
25/07/2025	18:13:20.137	30 000		6.23
			30 000	6.23
			30 000	6.23
25/07/2025	18:13:01.931	160		6.229
			160	6.229
			160	6.229
25/07/2025	18:12:01.160	20		6.226
			20	6.226
			20	6.226
25/07/2025	18:11:19.118	1 323		6.234
			1 323	6.234
			1 323	6.234
25/07/2025	18:10:22.606	2 000		6.234
			2 000	6.234
			2 000	6.234
25/07/2025	18:07:22.231	1 000		6.234
			1 000	6.234
			1 000	6.234
25/07/2025	18:06:51.088	33		6.232
			33	6.232
			33	6.232
25/07/2025	18:04:28.390	200		6.231
			200	6.231
			200	6.231
25/07/2025	18:02:00.290	170		6.231
			170	6.231
			170	6.231
25/07/2025	17:58:39.031	120		6.234
			120	6.234
			120	6.234
25/07/2025	17:58:37.938	3 845		6.234
			3 845	6.234
			3 845	6.234
25/07/2025	17:56:18.284	3 845		6.234
			3 845	6.234
			3 845	6.234
25/07/2025	17:53:25.036	3 845		6.234
			3 845	6.234
			3 845	6.234
25/07/2025	17:52:24.878	3 845		6.234
			3 845	6.234
			3 845	6.234
25/07/2025	17:52:05.512	3 845		6.234
			3 845	6.234
			3 845	6.234
25/07/2025	17:51:10.336	3 845		6.234
			3 845	6.234
			3 845	6.234
25/07/2025	17:49:28.066	3 845		6.234
			3 845	6.234
			3 845	6.234
25/07/2025	17:48:01.354	50		6.234
			50	6.234
			50	6.234
25/07/2025	17:47:40.197	24		6.234
			24	6.234
			24	6.234
25/07/2025	17:46:57.903	10		6.231
			10	6.231
			10	6.231
25/07/2025	17:46:46.463	141		6.234
			141	6.234
			141	6.234
25/07/2025	17:45:43.788	150		6.234
			150	6.234
			150	6.234
25/07/2025	17:43:55.522	18		6.234
			18	6.234
			18	6.234
25/07/2025	17:41:04.350	2 500		6.234
			2 500	6.234
			2 500	6.234
25/07/2025	17:38:55.945	16		6.231
			16	6.231
			16	6.231
25/07/2025	17:36:46.288	3 845		6.234
			3 845	6.234
			3 845	6.234
25/07/2025	17:36:39.489	792		6.234
			792	6.234
			792	6.234
25/07/2025	17:36:37.542	3 846		6.234
			1 362	6.234
			2 484	6.234
			3 846	6.234
25/07/2025	17:36:05.452	3 846		6.234
			3 846	6.234
			3 846	6.234
25/07/2025	17:35:35.120	1 290		6.234
			1 290	6.234
			1 290	6.234
25/07/2025	17:35:01.458	1 153		6.234
			1 153	6.234
			1 153	6.234
25/07/2025	17:34:45.820	3 847		6.234
			3 847	6.234
			3 847	6.234
25/07/2025	17:34:20.733	3 000		6.234
			3 000	6.234
			3 000	6.234
25/07/2025	17:34:11.154	560		6.234
			560	6.234
			560	6.234
25/07/2025	17:32:11.504	500		6.231
			500	6.231
			500	6.231
25/07/2025	17:31:02.708	230		6.234
			230	6.234
			230	6.234
25/07/2025	17:27:31.730	5		6.234
			5	6.234
			5	6.234
25/07/2025	17:27:23.820	100		6.234
			100	6.234
			100	6.234
25/07/2025	17:25:45.012	700		6.234
			700	6.234
			700	6.234
25/07/2025	17:23:55.138	100		6.234
			100	6.234
			100	6.234
25/07/2025	17:23:01.410	3 847		6.234
			3 847	6.234
			3 847	6.234
25/07/2025	17:22:51.438	481		6.231
			481	6.231
			481	6.231
25/07/2025	17:22:26.411	778		6.234
			778	6.234
			778	6.234
25/07/2025	17:22:25.204	3 846		6.234
			3 846	6.234
			3 846	6.234
25/07/2025	17:21:25.791	3 846		6.234
			3 846	6.234
			3 846	6.234
25/07/2025	17:21:23.763	3 846		6.234
			3 846	6.234
			3 846	6.234
25/07/2025	17:20:51.815	1 000		6.231
			1 000	6.231
			1 000	6.231
25/07/2025	17:19:04.311	40		6.231
			40	6.231
			40	6.231
25/07/2025	17:17:08.364	1 176		6.231
			1 176	6.231
			1 176	6.231
25/07/2025	17:17:02.536	2 324		6.231
			2 324	6.231
			2 324	6.231
25/07/2025	17:16:53.960	3 156		6.234
			3 156	6.234
			3 156	6.234
25/07/2025	17:16:53.025	3 844		6.234
			3 844	6.234
			3 844	6.234
25/07/2025	17:16:33.499	3 962		6.236
			3 962	6.236
			100	6.236
			3 862	6.236
25/07/2025	17:15:20.951	80		6.253
			80	6.253
			80	6.253
25/07/2025	17:14:14.467	235		6.252
			235	6.252
			235	6.252
25/07/2025	17:07:29.332	2 000		6.244
			2 000	6.244
			2 000	6.244
25/07/2025	17:07:11.439	2 000		6.243
			2 000	6.243
			2 000	6.243
25/07/2025	17:01:51.115	100		6.243
			100	6.243
			100	6.243
25/07/2025	17:01:48.847	1 000		6.236
			1 000	6.236
			1 000	6.236
25/07/2025	17:01:04.995	134		6.243
			134	6.243
			134	6.243
25/07/2025	17:00:57.507	1 800		6.236
			1 800	6.236
			1 800	6.236
25/07/2025	17:00:01.598	461		6.236
			461	6.236
			461	6.236
25/07/2025	16:58:45.360	32		6.243
			32	6.243
			32	6.243
25/07/2025	16:58:06.205	82		6.236
			82	6.236
			82	6.236
25/07/2025	16:56:36.994	1 000		6.236
			1 000	6.236
			1 000	6.236
25/07/2025	16:55:08.292	500		6.243
			500	6.243
			400	6.243
			100	6.243
25/07/2025	16:52:03.168	73		6.231
			73	6.231
			73	6.231
25/07/2025	16:50:10.952	200		6.231
			200	6.231
			200	6.231
25/07/2025	16:48:29.914	1 000		6.231
			1 000	6.231
			1 000	6.231
25/07/2025	16:48:25.989	2 324		6.231
			2 324	6.231
			2 324	6.231
25/07/2025	16:44:36.313	175		6.231
			175	6.231
			175	6.231
25/07/2025	16:41:49.231	500		6.231
			400	6.231
			500	6.231
			100	6.231
25/07/2025	16:39:22.514	10		6.244
			10	6.244
			10	6.244
25/07/2025	16:31:42.620	25		6.244
			25	6.244
			25	6.244
25/07/2025	16:30:25.331	1 000		6.244
			1 000	6.244
			1 000	6.244
25/07/2025	16:28:07.136	40		6.244
			40	6.244
			40	6.244
25/07/2025	16:21:11.295	155		6.232
			155	6.232
			155	6.232
25/07/2025	16:20:45.556	5		6.251
			5	6.251
			5	6.251
25/07/2025	16:17:46.282	40		6.249
			40	6.249
			40	6.249
25/07/2025	16:09:22.092	100		6.248
			100	6.248
			100	6.248
25/07/2025	16:06:50.766	4		6.236
			4	6.236
			4	6.236
25/07/2025	16:01:52.066	2		6.249
			2	6.249
			2	6.249
25/07/2025	15:59:50.185	300		6.255
			100	6.255
			200	6.255
			300	6.255
25/07/2025	15:59:27.775	600		6.255
			600	6.255
			600	6.255
25/07/2025	15:57:07.650	20		6.249
			20	6.249
			20	6.249
25/07/2025	15:56:05.044	50		6.241
			50	6.241
			50	6.241
25/07/2025	15:55:32.350	882		6.241
			882	6.241
			882	6.241
25/07/2025	15:55:27.962	1 000		6.241
			1 000	6.241
			1 000	6.241
25/07/2025	15:54:59.779	445		6.241
			445	6.241
			445	6.241
25/07/2025	15:53:08.535	5		6.249
			5	6.249
			5	6.249
25/07/2025	15:53:03.726	250		6.25
			250	6.25
			250	6.25
25/07/2025	15:52:19.711	66		6.254
			66	6.254
			66	6.254
25/07/2025	15:51:25.627	50		6.254
			50	6.254
			50	6.254
25/07/2025	15:50:49.594	300		6.26
			300	6.26
			300	6.26
25/07/2025	15:50:25.757	200		6.241
			200	6.241
			200	6.241
25/07/2025	15:50:20.620	16 000		6.25
			16 000	6.25
			16 000	6.25
25/07/2025	15:50:15.235	1 698		6.249
			1 698	6.249
			1 598	6.249
			100	6.249
25/07/2025	15:50:05.415	801		6.248
			801	6.248
			801	6.248
25/07/2025	15:50:05.354	801		6.248
			801	6.248
			801	6.248
25/07/2025	15:49:57.884	800		6.241
			800	6.241
			800	6.241
25/07/2025	15:44:17.089	110		6.231
			110	6.231
			110	6.231
25/07/2025	15:42:24.317	2		6.231
			2	6.231
			2	6.231
25/07/2025	15:41:09.222	20		6.249
			20	6.249
			20	6.249
25/07/2025	15:40:59.915	11 000		6.24
			1 000	6.24
			10 000	6.24
			11 000	6.24
25/07/2025	15:40:51.942	3 858		6.241
			3 858	6.241
			3 858	6.241
25/07/2025	15:40:48.253	3 858		6.241
			3 858	6.241
			3 858	6.241
25/07/2025	15:40:31.079	3 858		6.241
			3 858	6.241
			3 858	6.241
25/07/2025	15:39:55.977	198		6.25
			198	6.25
			198	6.25
25/07/2025	15:38:46.076	1 000		6.241
			1 000	6.241
			1 000	6.241
25/07/2025	15:36:16.742	2		6.241
			2	6.241
			2	6.241
25/07/2025	15:35:29.443	8		6.25
			8	6.25
			8	6.25
25/07/2025	15:34:55.243	5		6.251
			5	6.251
			5	6.251
25/07/2025	15:34:06.763	400		6.241
			400	6.241
			400	6.241
25/07/2025	15:27:52.897	284		6.246
			284	6.246
			284	6.246
25/07/2025	15:27:40.357	200		6.241
			200	6.241
			200	6.241
25/07/2025	15:25:30.657	16		6.247
			16	6.247
			16	6.247
25/07/2025	15:23:19.317	1 000		6.245
			1 000	6.245
			1 000	6.245
25/07/2025	15:23:17.219	100		6.231
			100	6.231
			100	6.231
25/07/2025	15:23:09.938	1 000		6.23
			1 000	6.23
			1 000	6.23
25/07/2025	15:22:58.797	1 000		6.23
			1 000	6.23
			1 000	6.23
25/07/2025	15:22:57.858	3 000		6.229
			3 000	6.229
			3 000	6.229
25/07/2025	15:22:49.113	1 000		6.23
			1 000	6.23
			1 000	6.23
25/07/2025	15:22:40.084	1 000		6.23
			1 000	6.23
			1 000	6.23
25/07/2025	15:19:45.945	350		6.229
			350	6.229
			350	6.229
25/07/2025	15:17:59.409	3 841		6.229
			3 841	6.229
			3 841	6.229
25/07/2025	15:17:47.288	250		6.226
			250	6.226
			250	6.226
25/07/2025	15:13:41.707	280		6.225
			250	6.225
			280	6.225
			30	6.225
25/07/2025	15:07:08.718	150		6.229
			150	6.229
			150	6.229
25/07/2025	15:04:54.372	1 633		6.229
			1 633	6.229
			1 633	6.229
25/07/2025	15:04:54.236	3 842		6.229
			3 842	6.229
			3 842	6.229
25/07/2025	15:04:54.002	3 842		6.229
			3 842	6.229
			3 842	6.229
25/07/2025	15:04:53.838	3 842		6.229
			3 842	6.229
			3 842	6.229
25/07/2025	15:04:05.520	3 841		6.229
			3 841	6.229
			3 841	6.229
25/07/2025	15:03:49.537	1 000		6.229
			1 000	6.229
			1 000	6.229
25/07/2025	15:01:50.121	3 000		6.229
			3 000	6.229
			3 000	6.229
25/07/2025	14:57:44.913	80		6.229
			80	6.229
			80	6.229
25/07/2025	14:54:18.879	40		6.229
			40	6.229
			40	6.229
25/07/2025	14:53:12.431	250		6.225
			250	6.225
			250	6.225
25/07/2025	14:45:37.289	1 000		6.216
			1 000	6.216
			250	6.216
			750	6.216
25/07/2025	14:42:19.753	2 750		6.22
			2 750	6.22
			2 750	6.22
25/07/2025	14:42:16.216	2 750		6.219
			2 750	6.219
			2 750	6.219
25/07/2025	14:42:00.663	2 750		6.219
			2 750	6.219
			2 750	6.219
25/07/2025	14:41:55.240	2 750		6.219
			2 750	6.219
			2 750	6.219
25/07/2025	14:41:07.621	250		6.22
			250	6.22
			250	6.22
25/07/2025	14:37:36.293	150		6.216
			150	6.216
			150	6.216
25/07/2025	14:32:42.638	150		6.216
			150	6.216
			150	6.216
25/07/2025	14:28:07.344	200		6.216
			200	6.216
			200	6.216
25/07/2025	14:25:47.819	200		6.216
			200	6.216
			200	6.216
25/07/2025	14:23:47.117	1 931		6.229
			595	6.229
			1 236	6.229
			100	6.229
			1 461	6.229
			470	6.229
25/07/2025	14:23:41.998	804		6.226
			468	6.226
			336	6.226
			804	6.226
25/07/2025	14:21:47.685	1 000		6.216
			1 000	6.216
			1 000	6.216
25/07/2025	14:21:35.115	4		6.226
			4	6.226
			4	6.226
25/07/2025	14:20:23.754	180		6.216
			180	6.216
			180	6.216
25/07/2025	14:19:04.139	50		6.226
			50	6.226
			50	6.226
25/07/2025	14:10:08.620	60		6.226
			60	6.226
			60	6.226
25/07/2025	14:09:46.977	100		6.216
			100	6.216
			100	6.216
25/07/2025	14:09:36.734	15		6.226
			15	6.226
			15	6.226
25/07/2025	14:09:32.565	111		6.216
			111	6.216
			111	6.216
25/07/2025	14:05:34.596	800		6.226
			800	6.226
			800	6.226
25/07/2025	14:04:17.422	150		6.226
			150	6.226
			150	6.226
25/07/2025	14:03:38.609	100		6.226
			100	6.226
			100	6.226
25/07/2025	14:02:22.239	250		6.226
			250	6.226
			250	6.226
25/07/2025	13:56:00.171	405		6.216
			405	6.216
			405	6.216
25/07/2025	13:55:26.629	200		6.226
			200	6.226
			200	6.226
25/07/2025	13:52:30.608	175		6.216
			175	6.216
			175	6.216
25/07/2025	13:48:48.742	400		6.216
			400	6.216
			400	6.216
25/07/2025	13:48:32.594	200		6.228
			200	6.228
			200	6.228
25/07/2025	13:48:24.951	80		6.216
			80	6.216
			80	6.216
25/07/2025	13:42:11.944	104		6.228
			104	6.228
			104	6.228
25/07/2025	13:40:55.394	1		6.228
			1	6.228
			1	6.228
25/07/2025	13:40:04.953	50		6.211
			50	6.211
			50	6.211
25/07/2025	13:37:48.492	60		6.211
			60	6.211
			60	6.211
25/07/2025	13:37:20.676	100		6.228
			100	6.228
			100	6.228
25/07/2025	13:37:10.480	500		6.211
			500	6.211
			500	6.211
25/07/2025	13:30:51.840	10		6.228
			10	6.228
			10	6.228
25/07/2025	13:27:46.478	11 595		6.215
			595	6.215
			1 141	6.215
			10 454	6.215
			1 000	6.215
			10 000	6.215
25/07/2025	13:27:11.925	3 859		6.216
			3 859	6.216
			3 859	6.216
25/07/2025	13:25:40.993	238		6.216
			238	6.216
			238	6.216
25/07/2025	13:22:56.040	400		6.228
			400	6.228
			400	6.228
25/07/2025	13:19:08.869	22		6.228
			22	6.228
			22	6.228
25/07/2025	13:16:04.764	120		6.228
			120	6.228
			120	6.228
25/07/2025	13:15:08.730	61		6.228
			61	6.228
			61	6.228
25/07/2025	13:13:48.266	62		6.228
			62	6.228
			62	6.228
25/07/2025	13:07:57.832	53		6.228
			53	6.228
			53	6.228
25/07/2025	13:05:09.098	300		6.228
			300	6.228
			300	6.228
25/07/2025	12:53:26.297	400		6.228
			400	6.228
			400	6.228
25/07/2025	12:51:15.716	720		6.216
			720	6.216
			720	6.216
25/07/2025	12:48:28.919	20		6.228
			20	6.228
			20	6.228
25/07/2025	12:46:39.668	50		6.228
			50	6.228
			50	6.228
25/07/2025	12:43:17.340	700		6.228
			700	6.228
			700	6.228
25/07/2025	12:38:22.328	40		6.228
			40	6.228
			40	6.228
25/07/2025	12:37:38.031	80		6.228
			80	6.228
			80	6.228
25/07/2025	12:36:47.151	99		6.228
			99	6.228
			99	6.228
25/07/2025	12:32:27.318	3		6.229
			3	6.229
			3	6.229
25/07/2025	12:31:23.168	1 800		6.229
			1 800	6.229
			1 800	6.229
25/07/2025	12:30:49.181	1 700		6.216
			1 700	6.216
			1 700	6.216
25/07/2025	12:21:47.489	200		6.216
			200	6.216
			200	6.216
25/07/2025	12:21:08.564	3 176		6.216
			3 176	6.216
			3 176	6.216
25/07/2025	12:20:39.425	30		6.23
			30	6.23
			30	6.23
25/07/2025	12:18:43.455	8		6.216
			8	6.216
			8	6.216
25/07/2025	12:16:48.361	500		6.229
			500	6.229
			500	6.229
25/07/2025	12:15:33.692	12		6.216
			12	6.216
			12	6.216
25/07/2025	12:13:38.193	200		6.229
			200	6.229
			200	6.229
25/07/2025	12:12:59.219	50		6.229
			50	6.229
			50	6.229
25/07/2025	12:08:38.623	246		6.229
			246	6.229
			246	6.229
25/07/2025	12:07:16.718	10		6.216
			10	6.216
			10	6.216
25/07/2025	12:06:33.842	1 000		6.216
			1 000	6.216
			1 000	6.216
25/07/2025	12:03:08.970	3 800		6.22
			3 800	6.22
			3 800	6.22
25/07/2025	12:00:58.318	161		6.23
			161	6.23
			161	6.23
25/07/2025	11:57:48.803	350		6.22
			350	6.22
			350	6.22
25/07/2025	11:49:15.517	50		6.22
			50	6.22
			50	6.22
25/07/2025	11:48:09.326	160		6.23
			160	6.23
			160	6.23
25/07/2025	11:47:43.865	250		6.22
			250	6.22
			250	6.22
25/07/2025	11:47:19.094	130		6.216
			130	6.216
			130	6.216
25/07/2025	11:45:54.674	30		6.23
			30	6.23
			30	6.23
25/07/2025	11:41:52.219	300		6.216
			179	6.216
			121	6.216
			300	6.216
25/07/2025	11:38:58.646	100		6.23
			100	6.23
			100	6.23
25/07/2025	11:38:55.790	864		6.216
			864	6.216
			864	6.216
25/07/2025	11:36:38.538	550		6.216
			550	6.216
			550	6.216
25/07/2025	11:33:36.918	81		6.23
			81	6.23
			81	6.23
25/07/2025	11:27:57.067	25		6.23
			25	6.23
			25	6.23
25/07/2025	11:27:53.271	244		6.23
			244	6.23
			244	6.23
25/07/2025	11:25:18.754	30		6.211
			30	6.211
			30	6.211
25/07/2025	11:23:23.008	69		6.21
			69	6.21
			69	6.21
25/07/2025	11:16:22.548	1 153		6.229
			1 153	6.229
			1 153	6.229
25/07/2025	11:16:03.551	3 847		6.229
			3 847	6.229
			3 847	6.229

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

PUMA SE

Bid: 20.66 / Ask: 20.73
Volume: 1 581 986
-15.18%

Top 5 Turnover

Realtime Quotes
Last Update:
25/07/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice