Tradegate Exchange

Xiaomi Corp. Cl.B

979

745

5.762

Date	Time	Volume	Order Volume	Price
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
14/05/2025	15:36:21.880	1		5.727
			1	5.727
			1	5.727
14/05/2025	15:35:23.598	1		5.727
			1	5.727
			1	5.727
14/05/2025	15:34:53.722	400		5.735
			400	5.735
			400	5.735
14/05/2025	15:34:25.632	90		5.749
			90	5.749
			90	5.749
14/05/2025	15:32:43.303	4 168		5.759
			4 168	5.759
			4 168	5.759
14/05/2025	15:32:25.366	4 169		5.757
			1 514	5.757
			870	5.757
			1 785	5.757
			4 169	5.757
14/05/2025	15:31:47.934	42 669		5.745
			30 000	5.745
			36 886	5.745
			12 669	5.745
			5 783	5.745
14/05/2025	15:30:20.260	4 167		5.739
			4 167	5.739
			4 167	5.739
14/05/2025	15:29:07.858	9		5.739
			9	5.739
			9	5.739
14/05/2025	15:27:52.631	1 500		5.73
			1 500	5.73
			1 500	5.73
14/05/2025	15:27:47.264	350		5.726
			350	5.726
			350	5.726
14/05/2025	15:27:44.440	5 000		5.725
			5 000	5.725
			5 000	5.725
14/05/2025	15:27:22.123	4 169		5.724
			4 169	5.724
			4 169	5.724
14/05/2025	15:25:14.360	350		5.732
			350	5.732
			350	5.732
14/05/2025	15:24:23.742	750		5.739
			750	5.739
			750	5.739
14/05/2025	15:24:18.264	250		5.738
			250	5.738
			250	5.738
14/05/2025	15:24:15.924	6 423		5.73
			350	5.73
			6 423	5.73
			5 000	5.73
			1 073	5.73
14/05/2025	15:24:07.819	4 168		5.728
			4 168	5.728
			4 168	5.728
14/05/2025	15:23:52.598	16		5.72
			16	5.72
			16	5.72
14/05/2025	15:23:07.953	3 000		5.728
			3 000	5.728
			3 000	5.728
14/05/2025	15:21:48.573	175		5.729
			175	5.729
			175	5.729
14/05/2025	15:21:47.579	250		5.729
			250	5.729
			250	5.729
14/05/2025	15:21:36.877	300		5.711
			300	5.711
			300	5.711
14/05/2025	15:20:33.004	35		5.729
			35	5.729
			35	5.729
14/05/2025	15:19:25.375	300		5.729
			300	5.729
			300	5.729
14/05/2025	15:16:17.130	350		5.729
			350	5.729
			223	5.729
			127	5.729
14/05/2025	15:15:02.824	873		5.728
			873	5.728
			873	5.728
14/05/2025	15:13:41.613	350		5.728
			350	5.728
			350	5.728
14/05/2025	15:13:02.280	9		5.711
			9	5.711
			9	5.711
14/05/2025	15:12:52.117	100		5.728
			100	5.728
			100	5.728
14/05/2025	15:11:56.010	873		5.728
			873	5.728
			873	5.728
14/05/2025	15:11:32.163	430		5.711
			430	5.711
			430	5.711
14/05/2025	15:11:28.143	200		5.711
			200	5.711
			200	5.711
14/05/2025	15:10:44.552	350		5.727
			350	5.727
			1	5.727
			349	5.727
14/05/2025	15:10:42.258	350		5.725
			350	5.725
			350	5.725
14/05/2025	15:10:37.848	874		5.724
			874	5.724
			874	5.724
14/05/2025	15:10:28.918	350		5.721
			350	5.721
			350	5.721
14/05/2025	15:10:20.235	875		5.72
			875	5.72
			875	5.72
14/05/2025	15:08:00.366	9 000		5.714
			9 000	5.714
			9 000	5.714
14/05/2025	15:07:59.705	4 166		5.72
			350	5.72
			3 816	5.72
			4 166	5.72
14/05/2025	15:03:50.834	1 046		5.714
			1 046	5.714
			1 046	5.714
14/05/2025	15:03:50.752	1 046		5.713
			1 046	5.713
			1 046	5.713
14/05/2025	15:03:34.056	2 000		5.713
			2 000	5.713
			293	5.713
			1 707	5.713
14/05/2025	15:01:39.501	1 000		5.696
			1 000	5.696
			1 000	5.696
14/05/2025	14:59:25.883	100		5.715
			100	5.715
			100	5.715
14/05/2025	14:52:55.802	150		5.714
			150	5.714
			150	5.714
14/05/2025	14:52:50.245	27		5.696
			27	5.696
			27	5.696
14/05/2025	14:52:04.487	50		5.696
			50	5.696
			50	5.696
14/05/2025	14:51:05.565	2 000		5.696
			2 000	5.696
			2 000	5.696
14/05/2025	14:49:50.915	180		5.694
			180	5.694
			180	5.694
14/05/2025	14:48:18.770	850		5.714
			850	5.714
			850	5.714
14/05/2025	14:45:48.403	100		5.711
			100	5.711
			100	5.711
14/05/2025	14:45:31.517	35		5.694
			35	5.694
			35	5.694
14/05/2025	14:44:53.160	59		5.711
			59	5.711
			59	5.711
14/05/2025	14:41:49.500	1 000		5.694
			1 000	5.694
			1 000	5.694
14/05/2025	14:38:45.284	91		5.714
			91	5.714
			91	5.714
14/05/2025	14:37:27.894	454		5.714
			454	5.714
			454	5.714
14/05/2025	14:37:27.792	1 046		5.714
			1 046	5.714
			1 046	5.714
14/05/2025	14:36:51.092	881		5.692
			881	5.692
			881	5.692
14/05/2025	14:34:09.918	200		5.714
			200	5.714
			200	5.714
14/05/2025	14:32:48.312	955		5.692
			955	5.692
			955	5.692
14/05/2025	14:31:17.932	29		5.714
			29	5.714
			29	5.714
14/05/2025	14:30:41.029	300		5.701
			56	5.701
			300	5.701
			244	5.701
14/05/2025	14:30:34.669	878		5.70
			878	5.70
			878	5.70
14/05/2025	14:30:34.588	878		5.70
			878	5.70
			878	5.70
14/05/2025	14:28:45.938	40		5.692
			40	5.692
			40	5.692
14/05/2025	14:28:09.754	1 500		5.686
			1 500	5.686
			1 500	5.686
14/05/2025	14:26:15.127	23		5.706
			23	5.706
			23	5.706
14/05/2025	14:26:15.044	877		5.706
			877	5.706
			877	5.706
14/05/2025	14:23:38.335	438		5.706
			438	5.706
			438	5.706
14/05/2025	14:21:24.691	131		5.706
			131	5.706
			131	5.706
14/05/2025	14:20:33.802	200		5.681
			200	5.681
			200	5.681
14/05/2025	14:20:24.140	180		5.706
			180	5.706
			180	5.706
14/05/2025	14:19:39.619	2 000		5.681
			6	5.681
			2 000	5.681
			1 994	5.681
14/05/2025	14:19:17.664	18		5.706
			18	5.706
			18	5.706
14/05/2025	14:18:22.692	350		5.701
			350	5.701
			350	5.701
14/05/2025	14:18:13.297	4 166		5.71
			4 166	5.71
			4 166	5.71
14/05/2025	14:18:08.324	4 166		5.71
			4 166	5.71
			4 166	5.71
14/05/2025	14:17:05.090	200		5.705
			200	5.705
			200	5.705
14/05/2025	14:17:01.861	877		5.704
			877	5.704
			877	5.704
14/05/2025	14:16:43.289	4 166		5.70
			4 166	5.70
			4 166	5.70
14/05/2025	14:16:35.714	4 166		5.70
			4 166	5.70
			4 166	5.70
14/05/2025	14:16:24.313	50		5.70
			50	5.70
			50	5.70
14/05/2025	14:16:16.356	4 166		5.69
			4 166	5.69
			4 166	5.69
14/05/2025	14:16:03.509	25 801		5.676
			25 801	5.676
			25 801	5.676
14/05/2025	14:15:58.337	4 166		5.675
			4 166	5.675
			4 166	5.675
14/05/2025	14:15:56.033	1 227		5.675
			877	5.675
			1 227	5.675
			350	5.675

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: 120.36 / Ask: 120.40
Volume: 895 835
+3.62%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 20:28:06

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice