Xiaomi Corp. Cl.B
- Information
- Last
- Buy
- Sell
1092
507
5.878
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 06/05/2025 | 11:09:10.844 | 340 | 5.878 | |
| 340 | 5.878 | |||
| 340 | 5.878 | |||
| 06/05/2025 | 11:09:07.590 | 800 | 5.895 | |
| 800 | 5.895 | |||
| 800 | 5.895 | |||
| 06/05/2025 | 11:07:56.883 | 100 | 5.895 | |
| 100 | 5.895 | |||
| 100 | 5.895 | |||
| 06/05/2025 | 11:07:10.972 | 781 | 5.895 | |
| 350 | 5.895 | |||
| 781 | 5.895 | |||
| 431 | 5.895 | |||
| 06/05/2025 | 11:06:44.077 | 1 000 | 5.895 | |
| 1 000 | 5.895 | |||
| 1 000 | 5.895 | |||
| 06/05/2025 | 11:06:38.631 | 100 | 5.895 | |
| 100 | 5.895 | |||
| 100 | 5.895 | |||
| 06/05/2025 | 11:06:28.509 | 4 075 | 5.876 | |
| 169 | 5.876 | |||
| 4 075 | 5.876 | |||
| 3 556 | 5.876 | |||
| 350 | 5.876 | |||
| 06/05/2025 | 11:05:34.858 | 2 000 | 5.895 | |
| 2 000 | 5.895 | |||
| 2 000 | 5.895 | |||
| 06/05/2025 | 11:05:29.636 | 2 000 | 5.895 | |
| 2 000 | 5.895 | |||
| 2 000 | 5.895 | |||
| 06/05/2025 | 11:05:25.021 | 200 | 5.895 | |
| 200 | 5.895 | |||
| 200 | 5.895 | |||
| 06/05/2025 | 11:05:15.527 | 388 | 5.895 | |
| 388 | 5.895 | |||
| 388 | 5.895 | |||
| 06/05/2025 | 11:04:06.643 | 100 | 5.895 | |
| 100 | 5.895 | |||
| 100 | 5.895 | |||
| 06/05/2025 | 11:03:41.300 | 100 | 5.895 | |
| 100 | 5.895 | |||
| 100 | 5.895 | |||
| 06/05/2025 | 11:03:09.739 | 599 | 5.881 | |
| 200 | 5.881 | |||
| 254 | 5.881 | |||
| 599 | 5.881 | |||
| 145 | 5.881 | |||
| 06/05/2025 | 11:02:34.663 | 120 | 5.895 | |
| 120 | 5.895 | |||
| 120 | 5.895 | |||
| 06/05/2025 | 11:02:18.423 | 150 | 5.895 | |
| 150 | 5.895 | |||
| 150 | 5.895 | |||
| 06/05/2025 | 11:00:56.302 | 1 000 | 5.895 | |
| 1 000 | 5.895 | |||
| 1 000 | 5.895 | |||
| 06/05/2025 | 11:00:25.923 | 9 | 5.877 | |
| 9 | 5.877 | |||
| 9 | 5.877 | |||
| 06/05/2025 | 11:00:25.863 | 200 | 5.895 | |
| 200 | 5.895 | |||
| 200 | 5.895 | |||
| 06/05/2025 | 11:00:11.375 | 405 | 5.895 | |
| 405 | 5.895 | |||
| 405 | 5.895 | |||
| 06/05/2025 | 10:59:30.168 | 500 | 5.895 | |
| 500 | 5.895 | |||
| 500 | 5.895 | |||
| 06/05/2025 | 10:59:29.869 | 100 | 5.895 | |
| 100 | 5.895 | |||
| 100 | 5.895 | |||
| 06/05/2025 | 10:58:55.405 | 100 | 5.895 | |
| 100 | 5.895 | |||
| 100 | 5.895 | |||
| 06/05/2025 | 10:58:50.051 | 2 000 | 5.899 | |
| 2 000 | 5.899 | |||
| 2 000 | 5.899 | |||
| 06/05/2025 | 10:58:43.627 | 9 150 | 5.89 | |
| 9 150 | 5.89 | |||
| 9 150 | 5.89 | |||
| 06/05/2025 | 10:58:38.893 | 4 000 | 5.89 | |
| 4 000 | 5.89 | |||
| 4 000 | 5.89 | |||
| 06/05/2025 | 10:57:50.167 | 10 000 | 5.89 | |
| 850 | 5.89 | |||
| 5 000 | 5.89 | |||
| 5 000 | 5.89 | |||
| 9 150 | 5.89 | |||
| 06/05/2025 | 10:56:54.814 | 4 073 | 5.889 | |
| 4 073 | 5.889 | |||
| 4 073 | 5.889 | |||
| 06/05/2025 | 10:55:43.402 | 4 075 | 5.884 | |
| 4 075 | 5.884 | |||
| 4 075 | 5.884 | |||
| 06/05/2025 | 10:54:35.145 | 849 | 5.884 | |
| 849 | 5.884 | |||
| 849 | 5.884 | |||
| 06/05/2025 | 10:54:14.274 | 1 500 | 5.884 | |
| 1 500 | 5.884 | |||
| 1 500 | 5.884 | |||
| 06/05/2025 | 10:53:44.200 | 40 | 5.866 | |
| 40 | 5.866 | |||
| 40 | 5.866 | |||
| 06/05/2025 | 10:52:56.621 | 200 | 5.884 | |
| 200 | 5.884 | |||
| 200 | 5.884 | |||
| 06/05/2025 | 10:52:48.770 | 100 | 5.884 | |
| 100 | 5.884 | |||
| 100 | 5.884 | |||
| 06/05/2025 | 10:52:08.958 | 400 | 5.866 | |
| 400 | 5.866 | |||
| 400 | 5.866 | |||
| 06/05/2025 | 10:52:04.222 | 1 650 | 5.884 | |
| 1 650 | 5.884 | |||
| 1 650 | 5.884 | |||
| 06/05/2025 | 10:50:57.743 | 200 | 5.884 | |
| 200 | 5.884 | |||
| 200 | 5.884 | |||
| 06/05/2025 | 10:50:29.510 | 1 670 | 5.884 | |
| 1 670 | 5.884 | |||
| 1 670 | 5.884 | |||
| 06/05/2025 | 10:50:15.143 | 80 | 5.884 | |
| 80 | 5.884 | |||
| 80 | 5.884 | |||
| 06/05/2025 | 10:49:41.247 | 500 | 5.884 | |
| 500 | 5.884 | |||
| 500 | 5.884 | |||
| 06/05/2025 | 10:49:32.320 | 730 | 5.884 | |
| 730 | 5.884 | |||
| 730 | 5.884 | |||
| 06/05/2025 | 10:49:14.170 | 70 | 5.884 | |
| 70 | 5.884 | |||
| 70 | 5.884 | |||
| 06/05/2025 | 10:48:19.645 | 200 | 5.884 | |
| 200 | 5.884 | |||
| 200 | 5.884 | |||
| 06/05/2025 | 10:47:54.865 | 200 | 5.889 | |
| 200 | 5.889 | |||
| 200 | 5.889 | |||
| 06/05/2025 | 10:47:47.559 | 100 | 5.889 | |
| 100 | 5.889 | |||
| 100 | 5.889 | |||
| 06/05/2025 | 10:47:28.900 | 3 500 | 5.889 | |
| 3 500 | 5.889 | |||
| 3 500 | 5.889 | |||
| 06/05/2025 | 10:47:28.807 | 1 044 | 5.889 | |
| 120 | 5.889 | |||
| 1 044 | 5.889 | |||
| 924 | 5.889 | |||
| 06/05/2025 | 10:47:10.002 | 4 076 | 5.869 | |
| 4 076 | 5.869 | |||
| 4 076 | 5.869 | |||
| 06/05/2025 | 10:44:20.622 | 1 448 | 5.871 | |
| 1 448 | 5.871 | |||
| 1 448 | 5.871 | |||
| 06/05/2025 | 10:43:49.354 | 600 | 5.871 | |
| 600 | 5.871 | |||
| 600 | 5.871 | |||
| 06/05/2025 | 10:43:31.935 | 425 | 5.871 | |
| 425 | 5.871 | |||
| 425 | 5.871 | |||
| 06/05/2025 | 10:43:06.363 | 1 000 | 5.871 | |
| 1 000 | 5.871 | |||
| 1 000 | 5.871 | |||
| 06/05/2025 | 10:41:50.084 | 20 | 5.879 | |
| 20 | 5.879 | |||
| 20 | 5.879 | |||
| 06/05/2025 | 10:40:46.995 | 300 | 5.879 | |
| 300 | 5.879 | |||
| 300 | 5.879 | |||
| 06/05/2025 | 10:39:52.238 | 60 | 5.879 | |
| 60 | 5.879 | |||
| 60 | 5.879 | |||
| 06/05/2025 | 10:39:29.403 | 2 000 | 5.875 | |
| 2 000 | 5.875 | |||
| 2 000 | 5.875 | |||
| 06/05/2025 | 10:39:29.320 | 300 | 5.879 | |
| 300 | 5.879 | |||
| 300 | 5.879 | |||
| 06/05/2025 | 10:38:19.639 | 4 076 | 5.879 | |
| 4 076 | 5.879 | |||
| 4 076 | 5.879 | |||
| 06/05/2025 | 10:38:06.407 | 100 | 5.879 | |
| 100 | 5.879 | |||
| 100 | 5.879 | |||
| 06/05/2025 | 10:38:01.003 | 300 | 5.879 | |
| 300 | 5.879 | |||
| 300 | 5.879 | |||
| 06/05/2025 | 10:37:41.643 | 25 | 5.879 | |
| 25 | 5.879 | |||
| 25 | 5.879 | |||
| 06/05/2025 | 10:37:04.450 | 200 | 5.879 | |
| 200 | 5.879 | |||
| 200 | 5.879 | |||
| 06/05/2025 | 10:36:35.372 | 1 000 | 5.87 | |
| 1 000 | 5.87 | |||
| 750 | 5.87 | |||
| 250 | 5.87 | |||
| 06/05/2025 | 10:35:27.325 | 974 | 5.869 | |
| 19 | 5.869 | |||
| 18 | 5.869 | |||
| 974 | 5.869 | |||
| 922 | 5.869 | |||
| 15 | 5.869 | |||
| 06/05/2025 | 10:32:46.455 | 4 079 | 5.889 | |
| 4 079 | 5.889 | |||
| 4 079 | 5.889 | |||
| 06/05/2025 | 10:32:20.841 | 164 | 5.889 | |
| 164 | 5.889 | |||
| 164 | 5.889 | |||
| 06/05/2025 | 10:32:06.505 | 25 | 5.889 | |
| 25 | 5.889 | |||
| 25 | 5.889 | |||
| 06/05/2025 | 10:30:47.070 | 100 | 5.889 | |
| 100 | 5.889 | |||
| 100 | 5.889 | |||
| 06/05/2025 | 10:30:42.331 | 300 | 5.875 | |
| 300 | 5.875 | |||
| 300 | 5.875 | |||
| 06/05/2025 | 10:30:17.232 | 25 | 5.889 | |
| 25 | 5.889 | |||
| 25 | 5.889 | |||
| 06/05/2025 | 10:30:06.351 | 50 | 5.887 | |
| 50 | 5.887 | |||
| 50 | 5.887 | |||
| 06/05/2025 | 10:28:54.816 | 105 | 5.875 | |
| 105 | 5.875 | |||
| 105 | 5.875 | |||
| 06/05/2025 | 10:28:32.629 | 1 000 | 5.888 | |
| 1 000 | 5.888 | |||
| 1 000 | 5.888 | |||
| 06/05/2025 | 10:27:59.131 | 700 | 5.875 | |
| 700 | 5.875 | |||
| 700 | 5.875 | |||
| 06/05/2025 | 10:27:57.231 | 110 | 5.875 | |
| 110 | 5.875 | |||
| 110 | 5.875 | |||
| 06/05/2025 | 10:27:43.995 | 43 | 5.889 | |
| 43 | 5.889 | |||
| 43 | 5.889 | |||
| 06/05/2025 | 10:27:15.374 | 1 000 | 5.87 | |
| 1 000 | 5.87 | |||
| 1 000 | 5.87 | |||
| 06/05/2025 | 10:27:07.991 | 8 | 5.869 | |
| 8 | 5.869 | |||
| 8 | 5.869 | |||
| 06/05/2025 | 10:27:05.736 | 999 | 5.869 | |
| 999 | 5.869 | |||
| 999 | 5.869 | |||
| 06/05/2025 | 10:26:40.304 | 1 000 | 5.869 | |
| 1 000 | 5.869 | |||
| 1 000 | 5.869 | |||
| 06/05/2025 | 10:26:09.464 | 510 | 5.869 | |
| 510 | 5.869 | |||
| 510 | 5.869 | |||
| 06/05/2025 | 10:24:57.782 | 250 | 5.861 | |
| 250 | 5.861 | |||
| 250 | 5.861 | |||
| 06/05/2025 | 10:24:00.695 | 682 | 5.888 | |
| 332 | 5.888 | |||
| 350 | 5.888 | |||
| 682 | 5.888 | |||
| 06/05/2025 | 10:23:25.947 | 170 | 5.861 | |
| 170 | 5.861 | |||
| 170 | 5.861 | |||
| 06/05/2025 | 10:23:22.559 | 12 | 5.888 | |
| 12 | 5.888 | |||
| 12 | 5.888 | |||
| 06/05/2025 | 10:22:44.219 | 200 | 5.879 | |
| 200 | 5.879 | |||
| 200 | 5.879 | |||
| 06/05/2025 | 10:21:04.125 | 350 | 5.861 | |
| 350 | 5.861 | |||
| 350 | 5.861 | |||
| 06/05/2025 | 10:20:20.253 | 100 | 5.879 | |
| 100 | 5.879 | |||
| 100 | 5.879 | |||
| 06/05/2025 | 10:19:52.599 | 50 | 5.879 | |
| 50 | 5.879 | |||
| 50 | 5.879 | |||
| 06/05/2025 | 10:19:33.416 | 495 | 5.889 | |
| 300 | 5.889 | |||
| 195 | 5.889 | |||
| 495 | 5.889 | |||
| 06/05/2025 | 10:19:24.219 | 473 | 5.861 | |
| 473 | 5.861 | |||
| 473 | 5.861 | |||
| 06/05/2025 | 10:19:21.049 | 180 | 5.861 | |
| 165 | 5.861 | |||
| 15 | 5.861 | |||
| 180 | 5.861 | |||
| 06/05/2025 | 10:16:56.930 | 4 078 | 5.849 | |
| 4 078 | 5.849 | |||
| 4 078 | 5.849 | |||
| 06/05/2025 | 10:16:47.350 | 200 | 5.846 | |
| 200 | 5.846 | |||
| 200 | 5.846 | |||
| 06/05/2025 | 10:16:45.460 | 10 000 | 5.85 | |
| 10 000 | 5.85 | |||
| 10 000 | 5.85 | |||
| 06/05/2025 | 10:16:33.526 | 2 540 | 5.846 | |
| 150 | 5.846 | |||
| 150 | 5.846 | |||
| 90 | 5.846 | |||
| 2 540 | 5.846 | |||
| 2 000 | 5.846 | |||
| 150 | 5.846 | |||
| 06/05/2025 | 10:16:32.764 | 18 037 | 5.85 | |
| 60 | 5.85 | |||
| 850 | 5.85 | |||
| 27 | 5.85 | |||
| 15 | 5.85 | |||
| 1 192 | 5.85 | |||
| 400 | 5.85 | |||
| 100 | 5.85 | |||
| 500 | 5.85 | |||
| 1 000 | 5.85 | |||
| 328 | 5.85 | |||
| 10 | 5.85 | |||
| 2 000 | 5.85 | |||
| 350 | 5.85 | |||
| 200 | 5.85 | |||
| 2 500 | 5.85 | |||
| 1 705 | 5.85 | |||
| 850 | 5.85 | |||
| 500 | 5.85 | |||
| 350 | 5.85 | |||
| 1 700 | 5.85 | |||
| 18 | 5.85 | |||
| 100 | 5.85 | |||
| 850 | 5.85 | |||
| 600 | 5.85 | |||
| 500 | 5.85 | |||
| 16 337 | 5.85 | |||
| 1 206 | 5.85 | |||
| 200 | 5.85 | |||
| 600 | 5.85 | |||
| 1 000 | 5.85 | |||
| 26 | 5.85 | |||
| 06/05/2025 | 10:15:46.995 | 4 460 | 5.864 | |
| 1 550 | 5.864 | |||
| 300 | 5.864 | |||
| 4 460 | 5.864 | |||
| 350 | 5.864 | |||
| 2 260 | 5.864 | |||
| 06/05/2025 | 10:15:06.998 | 215 | 5.864 | |
| 50 | 5.864 | |||
| 215 | 5.864 | |||
| 100 | 5.864 | |||
| 65 | 5.864 | |||
| 06/05/2025 | 10:14:19.092 | 500 | 5.894 | |
| 150 | 5.894 | |||
| 350 | 5.894 | |||
| 500 | 5.894 | |||
| 06/05/2025 | 10:13:56.859 | 400 | 5.871 | |
| 300 | 5.871 | |||
| 400 | 5.871 | |||
| 100 | 5.871 | |||
| 06/05/2025 | 10:13:42.971 | 50 | 5.871 | |
| 50 | 5.871 | |||
| 50 | 5.871 | |||
| 06/05/2025 | 10:12:38.281 | 20 | 5.871 | |
| 20 | 5.871 | |||
| 20 | 5.871 | |||
| 06/05/2025 | 10:12:01.851 | 350 | 5.871 | |
| 350 | 5.871 | |||
| 350 | 5.871 | |||
| 06/05/2025 | 10:12:00.669 | 400 | 5.899 | |
| 400 | 5.899 | |||
| 400 | 5.899 | |||
| 06/05/2025 | 10:11:11.819 | 1 150 | 5.898 | |
| 300 | 5.898 | |||
| 850 | 5.898 | |||
| 1 150 | 5.898 | |||
| 06/05/2025 | 10:11:09.742 | 166 | 5.898 | |
| 166 | 5.898 | |||
| 166 | 5.898 | |||
| 06/05/2025 | 10:10:34.166 | 175 | 5.898 | |
| 175 | 5.898 | |||
| 175 | 5.898 | |||
| 06/05/2025 | 10:10:04.829 | 100 | 5.899 | |
| 100 | 5.899 | |||
| 100 | 5.899 | |||
| 06/05/2025 | 10:10:04.332 | 50 | 5.899 | |
| 50 | 5.899 | |||
| 50 | 5.899 | |||
| 06/05/2025 | 10:09:56.900 | 2 253 | 5.871 | |
| 2 000 | 5.871 | |||
| 253 | 5.871 | |||
| 2 253 | 5.871 | |||
| 06/05/2025 | 10:08:04.973 | 1 400 | 5.876 | |
| 999 | 5.876 | |||
| 1 400 | 5.876 | |||
| 300 | 5.876 | |||
| 101 | 5.876 | |||
| 06/05/2025 | 10:07:52.014 | 2 000 | 5.904 | |
| 300 | 5.904 | |||
| 700 | 5.904 | |||
| 2 000 | 5.904 | |||
| 1 000 | 5.904 | |||
| 06/05/2025 | 10:06:59.694 | 4 000 | 5.899 | |
| 4 000 | 5.899 | |||
| 4 000 | 5.899 | |||
| 06/05/2025 | 10:06:56.971 | 689 | 5.899 | |
| 689 | 5.899 | |||
| 689 | 5.899 | |||
| 06/05/2025 | 10:06:40.704 | 50 | 5.899 | |
| 50 | 5.899 | |||
| 50 | 5.899 | |||
| 06/05/2025 | 10:06:28.731 | 200 | 5.898 | |
| 200 | 5.898 | |||
| 200 | 5.898 | |||
| 06/05/2025 | 10:05:52.133 | 50 | 5.898 | |
| 50 | 5.898 | |||
| 50 | 5.898 | |||
| 06/05/2025 | 10:05:24.781 | 2 | 5.871 | |
| 2 | 5.871 | |||
| 2 | 5.871 | |||
| 06/05/2025 | 10:04:51.930 | 250 | 5.897 | |
| 250 | 5.897 | |||
| 250 | 5.897 | |||
| 06/05/2025 | 10:04:11.457 | 430 | 5.894 | |
| 30 | 5.894 | |||
| 400 | 5.894 | |||
| 430 | 5.894 | |||
| 06/05/2025 | 10:03:50.058 | 10 | 5.894 | |
| 10 | 5.894 | |||
| 10 | 5.894 | |||
| 06/05/2025 | 10:03:37.364 | 250 | 5.871 | |
| 250 | 5.871 | |||
| 250 | 5.871 | |||
| 06/05/2025 | 10:03:24.988 | 12 | 5.894 | |
| 12 | 5.894 | |||
| 12 | 5.894 | |||
| 06/05/2025 | 10:03:03.580 | 2 000 | 5.894 | |
| 2 000 | 5.894 | |||
| 2 000 | 5.894 | |||
| 06/05/2025 | 10:01:53.392 | 500 | 5.896 | |
| 300 | 5.896 | |||
| 200 | 5.896 | |||
| 500 | 5.896 | |||
| 06/05/2025 | 10:01:29.882 | 10 | 5.896 | |
| 10 | 5.896 | |||
| 10 | 5.896 | |||
| 06/05/2025 | 10:00:56.979 | 150 | 5.896 | |
| 150 | 5.896 | |||
| 150 | 5.896 | |||
| 06/05/2025 | 09:59:37.548 | 58 | 5.871 | |
| 58 | 5.871 | |||
| 58 | 5.871 | |||
| 06/05/2025 | 09:59:28.177 | 1 322 | 5.871 | |
| 1 322 | 5.871 | |||
| 400 | 5.871 | |||
| 922 | 5.871 | |||
| 06/05/2025 | 09:59:14.423 | 30 | 5.871 | |
| 30 | 5.871 | |||
| 30 | 5.871 | |||
| 06/05/2025 | 09:59:07.613 | 185 | 5.898 | |
| 185 | 5.898 | |||
| 185 | 5.898 | |||
| 06/05/2025 | 09:59:06.607 | 200 | 5.898 | |
| 200 | 5.898 | |||
| 200 | 5.898 | |||
| 06/05/2025 | 09:58:57.389 | 340 | 5.871 | |
| 340 | 5.871 | |||
| 340 | 5.871 | |||
| 06/05/2025 | 09:58:57.167 | 222 | 5.897 | |
| 222 | 5.897 | |||
| 222 | 5.897 | |||
| 06/05/2025 | 09:58:56.436 | 1 000 | 5.89 | |
| 1 000 | 5.89 | |||
| 1 000 | 5.89 | |||
| 06/05/2025 | 09:58:55.128 | 200 | 5.897 | |
| 200 | 5.897 | |||
| 200 | 5.897 | |||
| 06/05/2025 | 09:58:51.377 | 100 | 5.897 | |
| 100 | 5.897 | |||
| 100 | 5.897 | |||
| 06/05/2025 | 09:58:16.479 | 338 | 5.871 | |
| 38 | 5.871 | |||
| 338 | 5.871 | |||
| 300 | 5.871 | |||
| 06/05/2025 | 09:57:59.866 | 1 200 | 5.90 | |
| 1 200 | 5.90 | |||
| 300 | 5.90 | |||
| 900 | 5.90 | |||
| 06/05/2025 | 09:57:48.005 | 150 | 5.90 | |
| 150 | 5.90 | |||
| 150 | 5.90 | |||
| 06/05/2025 | 09:57:29.581 | 33 | 5.903 | |
| 33 | 5.903 | |||
| 33 | 5.903 | |||
| 06/05/2025 | 09:56:50.604 | 100 | 5.907 | |
| 100 | 5.907 | |||
| 100 | 5.907 | |||
| 06/05/2025 | 09:56:29.226 | 1 700 | 5.907 | |
| 1 700 | 5.907 | |||
| 701 | 5.907 | |||
| 999 | 5.907 | |||
| 06/05/2025 | 09:55:11.830 | 2 | 5.913 | |
| 2 | 5.913 | |||
| 2 | 5.913 | |||
| 06/05/2025 | 09:53:48.584 | 507 | 5.912 | |
| 507 | 5.912 | |||
| 507 | 5.912 | |||
| 06/05/2025 | 09:53:29.073 | 525 | 5.908 | |
| 525 | 5.908 | |||
| 525 | 5.908 | |||
| 06/05/2025 | 09:53:18.897 | 14 300 | 5.912 | |
| 14 300 | 5.912 | |||
| 14 300 | 5.912 | |||
| 06/05/2025 | 09:53:12.426 | 1 800 | 5.912 | |
| 400 | 5.912 | |||
| 1 700 | 5.912 | |||
| 100 | 5.912 | |||
| 1 400 | 5.912 | |||
| 06/05/2025 | 09:52:49.694 | 6 800 | 5.912 | |
| 6 800 | 5.912 | |||
| 6 800 | 5.912 | |||
| 06/05/2025 | 09:52:37.936 | 100 | 5.912 | |
| 100 | 5.912 | |||
| 100 | 5.912 | |||
| 06/05/2025 | 09:52:03.055 | 100 | 5.919 | |
| 100 | 5.919 | |||
| 100 | 5.919 | |||
| 06/05/2025 | 09:51:58.248 | 1 000 | 5.909 | |
| 1 000 | 5.909 | |||
| 1 000 | 5.909 | |||
| 06/05/2025 | 09:51:49.974 | 340 | 5.919 | |
| 300 | 5.919 | |||
| 40 | 5.919 | |||
| 340 | 5.919 | |||
| 06/05/2025 | 09:51:20.330 | 40 | 5.919 | |
| 40 | 5.919 | |||
| 40 | 5.919 | |||
| 06/05/2025 | 09:51:14.822 | 50 | 5.919 | |
| 50 | 5.919 | |||
| 50 | 5.919 | |||
| 06/05/2025 | 09:50:26.752 | 300 | 5.899 | |
| 300 | 5.899 | |||
| 300 | 5.899 | |||
| 06/05/2025 | 09:50:26.066 | 120 | 5.917 | |
| 120 | 5.917 | |||
| 120 | 5.917 | |||
| 06/05/2025 | 09:50:05.383 | 175 | 5.917 | |
| 175 | 5.917 | |||
| 175 | 5.917 | |||
| 06/05/2025 | 09:49:09.501 | 100 | 5.914 | |
| 100 | 5.914 | |||
| 100 | 5.914 | |||
| 06/05/2025 | 09:48:50.036 | 800 | 5.914 | |
| 800 | 5.914 | |||
| 800 | 5.914 | |||
| 06/05/2025 | 09:48:49.655 | 600 | 5.914 | |
| 600 | 5.914 | |||
| 300 | 5.914 | |||
| 300 | 5.914 | |||
| 06/05/2025 | 09:48:45.436 | 500 | 5.914 | |
| 150 | 5.914 | |||
| 350 | 5.914 | |||
| 500 | 5.914 | |||
| 06/05/2025 | 09:48:41.331 | 170 | 5.914 | |
| 170 | 5.914 | |||
| 170 | 5.914 | |||
| 06/05/2025 | 09:48:12.755 | 250 | 5.912 | |
| 250 | 5.912 | |||
| 250 | 5.912 | |||
| 06/05/2025 | 09:48:11.495 | 40 | 5.912 | |
| 40 | 5.912 | |||
| 40 | 5.912 | |||
| 06/05/2025 | 09:47:56.181 | 169 | 5.906 | |
| 169 | 5.906 | |||
| 169 | 5.906 | |||
| 06/05/2025 | 09:47:35.391 | 200 | 5.907 | |
| 200 | 5.907 | |||
| 200 | 5.907 | |||
| 06/05/2025 | 09:47:11.529 | 250 | 5.881 | |
| 250 | 5.881 | |||
| 250 | 5.881 | |||
| 06/05/2025 | 09:47:08.911 | 250 | 5.907 | |
| 250 | 5.907 | |||
| 250 | 5.907 | |||
| 06/05/2025 | 09:46:45.336 | 1 250 | 5.90 | |
| 1 250 | 5.90 | |||
| 75 | 5.90 | |||
| 176 | 5.90 | |||
| 999 | 5.90 | |||
| 06/05/2025 | 09:46:36.335 | 500 | 5.90 | |
| 500 | 5.90 | |||
| 150 | 5.90 | |||
| 350 | 5.90 | |||
| 06/05/2025 | 09:46:23.422 | 5 | 5.90 | |
| 5 | 5.90 | |||
| 5 | 5.90 | |||
| 06/05/2025 | 09:45:44.175 | 10 | 5.895 | |
| 10 | 5.895 | |||
| 10 | 5.895 | |||
| 06/05/2025 | 09:44:20.566 | 20 | 5.896 | |
| 20 | 5.896 | |||
| 20 | 5.896 | |||
| 06/05/2025 | 09:44:11.586 | 160 | 5.896 | |
| 160 | 5.896 | |||
| 160 | 5.896 | |||
| 06/05/2025 | 09:44:07.689 | 150 | 5.896 | |
| 150 | 5.896 | |||
| 150 | 5.896 | |||
| 06/05/2025 | 09:43:56.211 | 1 400 | 5.871 | |
| 350 | 5.871 | |||
| 1 000 | 5.871 | |||
| 50 | 5.871 | |||
| 1 400 | 5.871 | |||
| 06/05/2025 | 09:43:05.067 | 45 | 5.896 | |
| 45 | 5.896 | |||
| 45 | 5.896 | |||
| 06/05/2025 | 09:42:51.391 | 245 | 5.871 | |
| 245 | 5.871 | |||
| 245 | 5.871 | |||
| 06/05/2025 | 09:42:09.273 | 1 700 | 5.89 | |
| 1 700 | 5.89 | |||
| 1 700 | 5.89 | |||
| 06/05/2025 | 09:42:05.658 | 1 500 | 5.891 | |
| 1 200 | 5.891 | |||
| 300 | 5.891 | |||
| 1 500 | 5.891 | |||
| 06/05/2025 | 09:40:47.751 | 1 000 | 5.90 | |
| 1 000 | 5.90 | |||
| 800 | 5.90 | |||
| 200 | 5.90 | |||
| 06/05/2025 | 09:39:37.791 | 25 | 5.895 | |
| 25 | 5.895 | |||
| 25 | 5.895 | |||
| 06/05/2025 | 09:39:28.951 | 2 000 | 5.90 | |
| 651 | 5.90 | |||
| 999 | 5.90 | |||
| 350 | 5.90 | |||
| 2 000 | 5.90 | |||
| 06/05/2025 | 09:38:54.846 | 170 | 5.902 | |
| 170 | 5.902 | |||
| 170 | 5.902 | |||
| 06/05/2025 | 09:38:13.870 | 800 | 5.91 | |
| 800 | 5.91 | |||
| 800 | 5.91 | |||
| 06/05/2025 | 09:37:42.105 | 570 | 5.887 | |
| 215 | 5.887 | |||
| 570 | 5.887 | |||
| 55 | 5.887 | |||
| 300 | 5.887 | |||
| 06/05/2025 | 09:37:09.239 | 35 | 5.881 | |
| 35 | 5.881 | |||
| 35 | 5.881 | |||
| 06/05/2025 | 09:36:37.691 | 300 | 5.909 | |
| 300 | 5.909 | |||
| 300 | 5.909 | |||
| 06/05/2025 | 09:36:30.218 | 362 | 5.881 | |
| 362 | 5.881 | |||
| 362 | 5.881 | |||
| 06/05/2025 | 09:36:09.741 | 350 | 5.908 | |
| 300 | 5.908 | |||
| 50 | 5.908 | |||
| 350 | 5.908 | |||
| 06/05/2025 | 09:36:00.409 | 3 000 | 5.881 | |
| 350 | 5.881 | |||
| 300 | 5.881 | |||
| 2 000 | 5.881 | |||
| 3 000 | 5.881 | |||
| 350 | 5.881 | |||
| 06/05/2025 | 09:34:56.149 | 205 | 5.886 | |
| 205 | 5.886 | |||
| 205 | 5.886 | |||
| 06/05/2025 | 09:34:21.498 | 1 500 | 5.891 | |
| 500 | 5.891 | |||
| 300 | 5.891 | |||
| 1 500 | 5.891 | |||
| 250 | 5.891 | |||
| 350 | 5.891 | |||
| 100 | 5.891 | |||
| 06/05/2025 | 09:34:07.327 | 77 | 5.916 | |
| 77 | 5.916 | |||
| 77 | 5.916 | |||
| 06/05/2025 | 09:33:42.194 | 100 | 5.916 | |
| 100 | 5.916 | |||
| 100 | 5.916 | |||
| 06/05/2025 | 09:32:46.643 | 2 000 | 5.916 | |
| 300 | 5.916 | |||
| 1 700 | 5.916 | |||
| 2 000 | 5.916 | |||
| 06/05/2025 | 09:32:13.445 | 5 000 | 5.917 | |
| 4 001 | 5.917 | |||
| 999 | 5.917 | |||
| 5 000 | 5.917 | |||
| 06/05/2025 | 09:32:02.757 | 1 000 | 5.917 | |
| 1 000 | 5.917 | |||
| 999 | 5.917 | |||
| 1 | 5.917 | |||
| 06/05/2025 | 09:31:50.032 | 400 | 5.916 | |
| 400 | 5.916 | |||
| 400 | 5.916 | |||
| 06/05/2025 | 09:31:44.883 | 300 | 5.899 | |
| 300 | 5.899 | |||
| 300 | 5.899 | |||
| 06/05/2025 | 09:31:39.668 | 250 | 5.916 | |
| 250 | 5.916 | |||
| 250 | 5.916 | |||
| 06/05/2025 | 09:31:37.194 | 200 | 5.916 | |
| 200 | 5.916 | |||
| 200 | 5.916 | |||
| 06/05/2025 | 09:31:35.318 | 10 | 5.916 | |
| 10 | 5.916 | |||
| 10 | 5.916 | |||
| 06/05/2025 | 09:31:15.745 | 18 | 5.915 | |
| 18 | 5.915 | |||
| 18 | 5.915 | |||
| 06/05/2025 | 09:31:14.626 | 50 | 5.915 | |
| 50 | 5.915 | |||
| 50 | 5.915 | |||
| 06/05/2025 | 09:31:08.801 | 2 | 5.891 | |
| 2 | 5.891 | |||
| 2 | 5.891 | |||
| 06/05/2025 | 09:30:05.676 | 200 | 5.916 | |
| 200 | 5.916 | |||
| 200 | 5.916 | |||
| 06/05/2025 | 09:29:50.998 | 1 000 | 5.918 | |
| 1 | 5.918 | |||
| 999 | 5.918 | |||
| 1 000 | 5.918 | |||
| 06/05/2025 | 09:29:44.683 | 200 | 5.918 | |
| 200 | 5.918 | |||
| 200 | 5.918 | |||
| 06/05/2025 | 09:29:26.662 | 850 | 5.918 | |
| 850 | 5.918 | |||
| 550 | 5.918 | |||
| 300 | 5.918 | |||
| 06/05/2025 | 09:29:12.191 | 678 | 5.918 | |
| 350 | 5.918 | |||
| 300 | 5.918 | |||
| 28 | 5.918 | |||
| 678 | 5.918 | |||
| 06/05/2025 | 09:29:09.714 | 65 | 5.918 | |
| 65 | 5.918 | |||
| 65 | 5.918 | |||
| 06/05/2025 | 09:28:46.250 | 168 | 5.919 | |
| 168 | 5.919 | |||
| 168 | 5.919 | |||
| 06/05/2025 | 09:27:57.376 | 30 | 5.919 | |
| 30 | 5.919 | |||
| 30 | 5.919 | |||
| 06/05/2025 | 09:27:10.905 | 1 000 | 5.919 | |
| 999 | 5.919 | |||
| 1 | 5.919 | |||
| 1 000 | 5.919 | |||
| 06/05/2025 | 09:26:01.277 | 50 | 5.919 | |
| 50 | 5.919 | |||
| 50 | 5.919 | |||
| 06/05/2025 | 09:25:58.545 | 100 | 5.891 | |
| 100 | 5.891 | |||
| 100 | 5.891 | |||
| 06/05/2025 | 09:25:45.970 | 500 | 5.919 | |
| 500 | 5.919 | |||
| 500 | 5.919 | |||
| 06/05/2025 | 09:25:05.571 | 50 | 5.919 | |
| 50 | 5.919 | |||
| 50 | 5.919 | |||
| 06/05/2025 | 09:24:56.343 | 1 952 | 5.891 | |
| 300 | 5.891 | |||
| 300 | 5.891 | |||
| 350 | 5.891 | |||
| 202 | 5.891 | |||
| 1 952 | 5.891 | |||
| 500 | 5.891 | |||
| 300 | 5.891 | |||
| 06/05/2025 | 09:24:53.299 | 4 200 | 5.919 | |
| 999 | 5.919 | |||
| 3 201 | 5.919 | |||
| 4 200 | 5.919 | |||
| 06/05/2025 | 09:24:20.100 | 1 000 | 5.919 | |
| 1 000 | 5.919 | |||
| 999 | 5.919 | |||
| 1 | 5.919 | |||
| 06/05/2025 | 09:24:13.917 | 250 | 5.918 | |
| 250 | 5.918 | |||
| 250 | 5.918 | |||
| 06/05/2025 | 09:23:54.903 | 163 | 5.891 | |
| 45 | 5.891 | |||
| 163 | 5.891 | |||
| 118 | 5.891 | |||
| 06/05/2025 | 09:23:54.827 | 20 | 5.891 | |
| 20 | 5.891 | |||
| 20 | 5.891 | |||
| 06/05/2025 | 09:23:01.252 | 250 | 5.919 | |
| 250 | 5.919 | |||
| 250 | 5.919 | |||
| 06/05/2025 | 09:22:55.730 | 100 | 5.919 | |
| 100 | 5.919 | |||
| 100 | 5.919 | |||
| 06/05/2025 | 09:22:30.563 | 500 | 5.919 | |
| 500 | 5.919 | |||
| 500 | 5.919 | |||
| 06/05/2025 | 09:22:23.863 | 400 | 5.919 | |
| 400 | 5.919 | |||
| 400 | 5.919 | |||
| 06/05/2025 | 09:22:07.586 | 150 | 5.921 | |
| 150 | 5.921 | |||
| 150 | 5.921 | |||
| 06/05/2025 | 09:22:05.135 | 1 500 | 5.921 | |
| 501 | 5.921 | |||
| 1 500 | 5.921 | |||
| 999 | 5.921 | |||
| 06/05/2025 | 09:21:21.881 | 550 | 5.92 | |
| 550 | 5.92 | |||
| 550 | 5.92 | |||
| 06/05/2025 | 09:20:46.845 | 301 | 5.919 | |
| 301 | 5.919 | |||
| 301 | 5.919 | |||
| 06/05/2025 | 09:20:41.814 | 999 | 5.919 | |
| 999 | 5.919 | |||
| 999 | 5.919 | |||
| 06/05/2025 | 09:19:28.562 | 48 401 | 5.925 | |
| 48 401 | 5.925 | |||
| 999 | 5.925 | |||
| 47 302 | 5.925 | |||
| 100 | 5.925 | |||
| 06/05/2025 | 09:19:00.198 | 1 599 | 5.918 | |
| 300 | 5.918 | |||
| 1 299 | 5.918 | |||
| 1 599 | 5.918 | |||
| 06/05/2025 | 09:16:43.929 | 500 | 5.915 | |
| 500 | 5.915 | |||
| 500 | 5.915 | |||
| 06/05/2025 | 09:16:16.815 | 30 | 5.915 | |
| 30 | 5.915 | |||
| 30 | 5.915 | |||
| 06/05/2025 | 09:15:44.069 | 1 000 | 5.915 | |
| 350 | 5.915 | |||
| 1 000 | 5.915 | |||
| 650 | 5.915 | |||
| 06/05/2025 | 09:15:36.688 | 1 000 | 5.915 | |
| 1 000 | 5.915 | |||
| 1 000 | 5.915 | |||
| 06/05/2025 | 09:15:28.893 | 1 000 | 5.915 | |
| 1 000 | 5.915 | |||
| 1 000 | 5.915 | |||
| 06/05/2025 | 09:15:26.355 | 30 | 5.915 | |
| 30 | 5.915 | |||
| 30 | 5.915 | |||
| 06/05/2025 | 09:15:21.310 | 2 000 | 5.891 | |
| 90 | 5.891 | |||
| 1 160 | 5.891 | |||
| 2 000 | 5.891 | |||
| 350 | 5.891 | |||
| 100 | 5.891 | |||
| 300 | 5.891 | |||
| 06/05/2025 | 09:14:45.522 | 100 | 5.918 | |
| 100 | 5.918 | |||
| 100 | 5.918 | |||
| 06/05/2025 | 09:14:42.942 | 150 | 5.92 | |
| 150 | 5.92 | |||
| 150 | 5.92 | |||
| 06/05/2025 | 09:14:26.498 | 400 | 5.92 | |
| 400 | 5.92 | |||
| 400 | 5.92 | |||
| 06/05/2025 | 09:14:04.629 | 4 618 | 5.92 | |
| 118 | 5.92 | |||
| 4 618 | 5.92 | |||
| 4 500 | 5.92 | |||
| 06/05/2025 | 09:14:00.018 | 6 784 | 5.92 | |
| 850 | 5.92 | |||
| 6 784 | 5.92 | |||
| 100 | 5.92 | |||
| 94 | 5.92 | |||
| 40 | 5.92 | |||
| 5 000 | 5.92 | |||
| 700 | 5.92 | |||
| 06/05/2025 | 09:11:07.175 | 500 | 5.926 | |
| 500 | 5.926 | |||
| 500 | 5.926 | |||
| 06/05/2025 | 09:11:05.118 | 5 800 | 5.925 | |
| 5 800 | 5.925 | |||
| 800 | 5.925 | |||
| 5 000 | 5.925 | |||
| 06/05/2025 | 09:10:53.483 | 1 999 | 5.926 | |
| 1 999 | 5.926 | |||
| 1 999 | 5.926 | |||
| 06/05/2025 | 09:10:12.250 | 400 | 5.926 | |
| 400 | 5.926 | |||
| 400 | 5.926 | |||
| 06/05/2025 | 09:10:06.720 | 450 | 5.926 | |
| 450 | 5.926 | |||
| 450 | 5.926 | |||
| 06/05/2025 | 09:09:54.058 | 3 504 | 5.926 | |
| 2 900 | 5.926 | |||
| 3 504 | 5.926 | |||
| 604 | 5.926 | |||
| 06/05/2025 | 09:09:49.208 | 2 500 | 5.926 | |
| 2 500 | 5.926 | |||
| 2 500 | 5.926 | |||
| 06/05/2025 | 09:09:44.325 | 2 000 | 5.926 | |
| 2 000 | 5.926 | |||
| 2 000 | 5.926 | |||
| 06/05/2025 | 09:09:42.790 | 1 000 | 5.926 | |
| 1 000 | 5.926 | |||
| 999 | 5.926 | |||
| 1 | 5.926 | |||
| 06/05/2025 | 09:09:38.641 | 950 | 5.926 | |
| 950 | 5.926 | |||
| 950 | 5.926 | |||
| 06/05/2025 | 09:09:38.299 | 200 | 5.926 | |
| 200 | 5.926 | |||
| 200 | 5.926 | |||
| 06/05/2025 | 09:09:15.819 | 1 000 | 5.926 | |
| 1 000 | 5.926 | |||
| 1 000 | 5.926 | |||
| 06/05/2025 | 09:08:42.185 | 5 000 | 5.925 | |
| 999 | 5.925 | |||
| 4 001 | 5.925 | |||
| 5 000 | 5.925 | |||
| 06/05/2025 | 09:08:25.484 | 100 | 5.925 | |
| 100 | 5.925 | |||
| 100 | 5.925 | |||
| 06/05/2025 | 09:08:25.434 | 170 | 5.925 | |
| 170 | 5.925 | |||
| 170 | 5.925 | |||
| 06/05/2025 | 09:08:10.576 | 3 599 | 5.91 | |
| 500 | 5.91 | |||
| 1 000 | 5.91 | |||
| 2 600 | 5.91 | |||
| 2 099 | 5.91 | |||
| 999 | 5.91 | |||
| 06/05/2025 | 09:06:34.437 | 4 397 | 5.907 | |
| 1 699 | 5.907 | |||
| 4 397 | 5.907 | |||
| 2 698 | 5.907 | |||
| 06/05/2025 | 09:05:21.173 | 269 | 5.907 | |
| 269 | 5.907 | |||
| 269 | 5.907 | |||
| 06/05/2025 | 09:04:58.305 | 1 000 | 5.907 | |
| 300 | 5.907 | |||
| 700 | 5.907 | |||
| 1 000 | 5.907 | |||
| 06/05/2025 | 09:04:31.226 | 1 500 | 5.878 | |
| 1 300 | 5.878 | |||
| 1 500 | 5.878 | |||
| 200 | 5.878 | |||
| 06/05/2025 | 09:04:09.963 | 1 500 | 5.897 | |
| 1 500 | 5.897 | |||
| 350 | 5.897 | |||
| 350 | 5.897 | |||
| 800 | 5.897 | |||
| 06/05/2025 | 09:03:25.195 | 151 | 5.894 | |
| 151 | 5.894 | |||
| 151 | 5.894 | |||
| 06/05/2025 | 09:03:25.112 | 849 | 5.894 | |
| 849 | 5.894 | |||
| 849 | 5.894 | |||
| 06/05/2025 | 09:03:20.739 | 1 000 | 5.871 | |
| 546 | 5.871 | |||
| 350 | 5.871 | |||
| 1 000 | 5.871 | |||
| 104 | 5.871 | |||
| 06/05/2025 | 09:02:44.768 | 304 | 5.899 | |
| 150 | 5.899 | |||
| 104 | 5.899 | |||
| 200 | 5.899 | |||
| 100 | 5.899 | |||
| 54 | 5.899 | |||
| 06/05/2025 | 09:00:54.400 | 9 946 | 5.899 | |
| 4 123 | 5.899 | |||
| 5 123 | 5.899 | |||
| 9 946 | 5.899 | |||
| 350 | 5.899 | |||
| 350 | 5.899 | |||
| 06/05/2025 | 09:00:26.866 | 9 595 | 5.883 | |
| 6 675 | 5.883 | |||
| 2 620 | 5.883 | |||
| 300 | 5.883 | |||
| 9 595 | 5.883 | |||
| 06/05/2025 | 09:00:19.626 | 3 640 | 5.868 | |
| 3 640 | 5.868 | |||
| 3 640 | 5.868 | |||
| 06/05/2025 | 09:00:11.207 | 500 | 5.88 | |
| 500 | 5.88 | |||
| 500 | 5.88 | |||
| 06/05/2025 | 08:59:59.275 | 2 000 | 5.87 | |
| 2 000 | 5.87 | |||
| 2 000 | 5.87 | |||
| 06/05/2025 | 08:58:48.013 | 530 | 5.88 | |
| 530 | 5.88 | |||
| 530 | 5.88 | |||
| 06/05/2025 | 08:58:18.117 | 5 916 | 5.864 | |
| 2 499 | 5.864 | |||
| 5 616 | 5.864 | |||
| 75 | 5.864 | |||
| 2 500 | 5.864 | |||
| 300 | 5.864 | |||
| 842 | 5.864 | |||
| 06/05/2025 | 08:58:18.047 | 200 | 5.864 | |
| 100 | 5.864 | |||
| 100 | 5.864 | |||
| 200 | 5.864 | |||
| 06/05/2025 | 08:57:38.848 | 1 350 | 5.88 | |
| 1 000 | 5.88 | |||
| 1 350 | 5.88 | |||
| 350 | 5.88 |
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
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)
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 573.50
Ask: 1 574.00
Turnover: 131 170 TEUR -
Palantir Technologies Inc.
Bid: 100.60 / Ask: 100.72
Turnover: 24 335 TEUR -
RENK Group AG
Bid: 55.94 / Ask: 56.00
Turnover: 23 841 TEUR -
Allianz SE
Bid: 374.20 / Ask: 374.30
Turnover: 20 296 TEUR -
Mercedes-Benz Group AG
Bid: 53.51 / Ask: 53.52
Turnover: 10 739 TEUR
Realtime Quotes
Last Update:
06/05/2025 @ 11:09:37
Last Update:
06/05/2025 @ 11:09:37