Xiaomi Corp. Cl.B
- Information
- Last
- Buy
- Sell
692
465
5.909
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 01/08/2025 | 10:48:38.424 | 67 | 5.909 | |
| 67 | 5.909 | |||
| 67 | 5.909 | |||
| 01/08/2025 | 10:47:06.975 | 1 410 | 5.919 | |
| 200 | 5.919 | |||
| 160 | 5.919 | |||
| 100 | 5.919 | |||
| 1 410 | 5.919 | |||
| 300 | 5.919 | |||
| 350 | 5.919 | |||
| 300 | 5.919 | |||
| 01/08/2025 | 10:47:06.576 | 1 000 | 5.891 | |
| 1 000 | 5.891 | |||
| 1 000 | 5.891 | |||
| 01/08/2025 | 10:45:58.352 | 80 | 5.891 | |
| 80 | 5.891 | |||
| 80 | 5.891 | |||
| 01/08/2025 | 10:45:38.646 | 300 | 5.883 | |
| 300 | 5.883 | |||
| 150 | 5.883 | |||
| 150 | 5.883 | |||
| 01/08/2025 | 10:44:54.181 | 7 000 | 5.892 | |
| 5 000 | 5.892 | |||
| 500 | 5.892 | |||
| 2 000 | 5.892 | |||
| 317 | 5.892 | |||
| 3 183 | 5.892 | |||
| 3 000 | 5.892 | |||
| 01/08/2025 | 10:44:28.601 | 2 000 | 5.894 | |
| 2 000 | 5.894 | |||
| 2 000 | 5.894 | |||
| 01/08/2025 | 10:43:32.725 | 600 | 5.894 | |
| 600 | 5.894 | |||
| 600 | 5.894 | |||
| 01/08/2025 | 10:43:01.124 | 50 | 5.893 | |
| 50 | 5.893 | |||
| 50 | 5.893 | |||
| 01/08/2025 | 10:42:07.210 | 1 100 | 5.893 | |
| 1 100 | 5.893 | |||
| 1 000 | 5.893 | |||
| 100 | 5.893 | |||
| 01/08/2025 | 10:42:02.151 | 350 | 5.90 | |
| 100 | 5.90 | |||
| 350 | 5.90 | |||
| 250 | 5.90 | |||
| 01/08/2025 | 10:41:48.724 | 50 | 5.914 | |
| 50 | 5.914 | |||
| 50 | 5.914 | |||
| 01/08/2025 | 10:41:27.101 | 148 | 5.893 | |
| 148 | 5.893 | |||
| 148 | 5.893 | |||
| 01/08/2025 | 10:40:57.836 | 164 | 5.893 | |
| 164 | 5.893 | |||
| 164 | 5.893 | |||
| 01/08/2025 | 10:40:30.563 | 2 091 | 5.90 | |
| 1 756 | 5.90 | |||
| 500 | 5.90 | |||
| 75 | 5.90 | |||
| 110 | 5.90 | |||
| 335 | 5.90 | |||
| 41 | 5.90 | |||
| 500 | 5.90 | |||
| 500 | 5.90 | |||
| 125 | 5.90 | |||
| 240 | 5.90 | |||
| 01/08/2025 | 10:40:20.768 | 2 338 | 5.90 | |
| 1 100 | 5.90 | |||
| 200 | 5.90 | |||
| 150 | 5.90 | |||
| 1 756 | 5.90 | |||
| 232 | 5.90 | |||
| 100 | 5.90 | |||
| 500 | 5.90 | |||
| 130 | 5.90 | |||
| 508 | 5.90 | |||
| 01/08/2025 | 10:39:46.988 | 1 068 | 5.901 | |
| 968 | 5.901 | |||
| 822 | 5.901 | |||
| 100 | 5.901 | |||
| 90 | 5.901 | |||
| 150 | 5.901 | |||
| 6 | 5.901 | |||
| 01/08/2025 | 10:39:46.964 | 5 000 | 5.915 | |
| 5 000 | 5.915 | |||
| 5 000 | 5.915 | |||
| 01/08/2025 | 10:38:21.358 | 4 032 | 5.916 | |
| 4 032 | 5.916 | |||
| 4 032 | 5.916 | |||
| 01/08/2025 | 10:37:11.951 | 150 | 5.916 | |
| 150 | 5.916 | |||
| 150 | 5.916 | |||
| 01/08/2025 | 10:37:00.328 | 100 | 5.94 | |
| 100 | 5.94 | |||
| 100 | 5.94 | |||
| 01/08/2025 | 10:36:01.914 | 50 | 5.916 | |
| 50 | 5.916 | |||
| 50 | 5.916 | |||
| 01/08/2025 | 10:36:00.133 | 300 | 5.916 | |
| 300 | 5.916 | |||
| 300 | 5.916 | |||
| 01/08/2025 | 10:35:35.589 | 179 | 5.916 | |
| 179 | 5.916 | |||
| 179 | 5.916 | |||
| 01/08/2025 | 10:34:53.600 | 164 | 5.916 | |
| 150 | 5.916 | |||
| 14 | 5.916 | |||
| 164 | 5.916 | |||
| 01/08/2025 | 10:34:12.451 | 500 | 5.916 | |
| 500 | 5.916 | |||
| 500 | 5.916 | |||
| 01/08/2025 | 10:34:04.152 | 25 | 5.916 | |
| 25 | 5.916 | |||
| 25 | 5.916 | |||
| 01/08/2025 | 10:33:43.125 | 40 | 5.947 | |
| 40 | 5.947 | |||
| 40 | 5.947 | |||
| 01/08/2025 | 10:33:11.694 | 345 | 5.916 | |
| 345 | 5.916 | |||
| 345 | 5.916 | |||
| 01/08/2025 | 10:33:11.633 | 1 000 | 5.916 | |
| 500 | 5.916 | |||
| 1 000 | 5.916 | |||
| 500 | 5.916 | |||
| 01/08/2025 | 10:32:36.266 | 250 | 5.947 | |
| 250 | 5.947 | |||
| 250 | 5.947 | |||
| 01/08/2025 | 10:31:33.450 | 26 350 | 5.925 | |
| 350 | 5.925 | |||
| 26 000 | 5.925 | |||
| 22 222 | 5.925 | |||
| 3 928 | 5.925 | |||
| 200 | 5.925 | |||
| 01/08/2025 | 10:30:49.175 | 4 030 | 5.934 | |
| 4 030 | 5.934 | |||
| 4 030 | 5.934 | |||
| 01/08/2025 | 10:30:07.758 | 2 000 | 5.934 | |
| 1 700 | 5.934 | |||
| 2 000 | 5.934 | |||
| 300 | 5.934 | |||
| 01/08/2025 | 10:29:03.926 | 750 | 5.935 | |
| 750 | 5.935 | |||
| 750 | 5.935 | |||
| 01/08/2025 | 10:28:27.788 | 125 | 5.935 | |
| 125 | 5.935 | |||
| 125 | 5.935 | |||
| 01/08/2025 | 10:27:33.645 | 1 000 | 5.935 | |
| 1 000 | 5.935 | |||
| 1 000 | 5.935 | |||
| 01/08/2025 | 10:26:55.434 | 200 | 5.936 | |
| 200 | 5.936 | |||
| 200 | 5.936 | |||
| 01/08/2025 | 10:26:44.623 | 400 | 5.936 | |
| 400 | 5.936 | |||
| 400 | 5.936 | |||
| 01/08/2025 | 10:26:35.867 | 1 | 5.959 | |
| 1 | 5.959 | |||
| 1 | 5.959 | |||
| 01/08/2025 | 10:25:48.851 | 75 | 5.938 | |
| 75 | 5.938 | |||
| 75 | 5.938 | |||
| 01/08/2025 | 10:25:38.891 | 100 | 5.959 | |
| 100 | 5.959 | |||
| 100 | 5.959 | |||
| 01/08/2025 | 10:25:02.725 | 2 | 5.938 | |
| 2 | 5.938 | |||
| 2 | 5.938 | |||
| 01/08/2025 | 10:24:22.031 | 300 | 5.94 | |
| 300 | 5.94 | |||
| 300 | 5.94 | |||
| 01/08/2025 | 10:23:34.162 | 275 | 5.959 | |
| 275 | 5.959 | |||
| 275 | 5.959 | |||
| 01/08/2025 | 10:23:08.438 | 4 026 | 5.94 | |
| 4 026 | 5.94 | |||
| 4 026 | 5.94 | |||
| 01/08/2025 | 10:22:26.374 | 150 | 5.939 | |
| 150 | 5.939 | |||
| 150 | 5.939 | |||
| 01/08/2025 | 10:21:39.317 | 310 | 5.94 | |
| 310 | 5.94 | |||
| 310 | 5.94 | |||
| 01/08/2025 | 10:21:29.630 | 163 | 5.959 | |
| 163 | 5.959 | |||
| 163 | 5.959 | |||
| 01/08/2025 | 10:20:33.441 | 190 | 5.94 | |
| 190 | 5.94 | |||
| 190 | 5.94 | |||
| 01/08/2025 | 10:19:47.907 | 176 | 5.94 | |
| 176 | 5.94 | |||
| 176 | 5.94 | |||
| 01/08/2025 | 10:19:31.385 | 20 | 5.959 | |
| 20 | 5.959 | |||
| 20 | 5.959 | |||
| 01/08/2025 | 10:19:15.319 | 250 | 5.941 | |
| 250 | 5.941 | |||
| 250 | 5.941 | |||
| 01/08/2025 | 10:17:46.876 | 125 | 5.94 | |
| 125 | 5.94 | |||
| 125 | 5.94 | |||
| 01/08/2025 | 10:17:35.489 | 160 | 5.94 | |
| 160 | 5.94 | |||
| 160 | 5.94 | |||
| 01/08/2025 | 10:17:34.206 | 280 | 5.94 | |
| 280 | 5.94 | |||
| 280 | 5.94 | |||
| 01/08/2025 | 10:16:59.859 | 45 | 5.939 | |
| 45 | 5.939 | |||
| 45 | 5.939 | |||
| 01/08/2025 | 10:16:40.514 | 150 | 5.939 | |
| 150 | 5.939 | |||
| 150 | 5.939 | |||
| 01/08/2025 | 10:15:49.865 | 175 | 5.939 | |
| 175 | 5.939 | |||
| 175 | 5.939 | |||
| 01/08/2025 | 10:15:43.538 | 123 | 5.968 | |
| 123 | 5.968 | |||
| 123 | 5.968 | |||
| 01/08/2025 | 10:15:42.950 | 250 | 5.939 | |
| 250 | 5.939 | |||
| 250 | 5.939 | |||
| 01/08/2025 | 10:15:26.745 | 82 | 5.939 | |
| 82 | 5.939 | |||
| 82 | 5.939 | |||
| 01/08/2025 | 10:15:10.524 | 170 | 5.968 | |
| 150 | 5.968 | |||
| 20 | 5.968 | |||
| 170 | 5.968 | |||
| 01/08/2025 | 10:15:02.752 | 820 | 5.939 | |
| 820 | 5.939 | |||
| 820 | 5.939 | |||
| 01/08/2025 | 10:15:01.751 | 63 | 5.939 | |
| 63 | 5.939 | |||
| 63 | 5.939 | |||
| 01/08/2025 | 10:14:42.352 | 1 100 | 5.939 | |
| 1 100 | 5.939 | |||
| 1 100 | 5.939 | |||
| 01/08/2025 | 10:14:08.140 | 100 | 5.939 | |
| 100 | 5.939 | |||
| 100 | 5.939 | |||
| 01/08/2025 | 10:13:57.435 | 400 | 5.939 | |
| 400 | 5.939 | |||
| 400 | 5.939 | |||
| 01/08/2025 | 10:12:27.280 | 50 | 5.938 | |
| 50 | 5.938 | |||
| 50 | 5.938 | |||
| 01/08/2025 | 10:11:57.760 | 95 | 5.938 | |
| 95 | 5.938 | |||
| 95 | 5.938 | |||
| 01/08/2025 | 10:11:54.755 | 1 250 | 5.938 | |
| 1 250 | 5.938 | |||
| 1 250 | 5.938 | |||
| 01/08/2025 | 10:11:24.062 | 50 | 5.938 | |
| 50 | 5.938 | |||
| 50 | 5.938 | |||
| 01/08/2025 | 10:10:45.278 | 115 | 5.939 | |
| 115 | 5.939 | |||
| 115 | 5.939 | |||
| 01/08/2025 | 10:10:36.432 | 230 | 5.938 | |
| 230 | 5.938 | |||
| 230 | 5.938 | |||
| 01/08/2025 | 10:10:04.573 | 110 | 5.939 | |
| 110 | 5.939 | |||
| 110 | 5.939 | |||
| 01/08/2025 | 10:10:00.170 | 350 | 5.939 | |
| 350 | 5.939 | |||
| 350 | 5.939 | |||
| 01/08/2025 | 10:09:25.729 | 150 | 5.938 | |
| 150 | 5.938 | |||
| 150 | 5.938 | |||
| 01/08/2025 | 10:09:19.486 | 1 940 | 5.939 | |
| 300 | 5.939 | |||
| 1 940 | 5.939 | |||
| 1 640 | 5.939 | |||
| 01/08/2025 | 10:08:20.331 | 150 | 5.938 | |
| 30 | 5.938 | |||
| 150 | 5.938 | |||
| 120 | 5.938 | |||
| 01/08/2025 | 10:08:00.133 | 230 | 5.951 | |
| 230 | 5.951 | |||
| 230 | 5.951 | |||
| 01/08/2025 | 10:07:56.844 | 10 | 5.973 | |
| 10 | 5.973 | |||
| 10 | 5.973 | |||
| 01/08/2025 | 10:07:56.555 | 109 | 5.951 | |
| 109 | 5.951 | |||
| 109 | 5.951 | |||
| 01/08/2025 | 10:07:46.803 | 16 696 | 5.946 | |
| 900 | 5.946 | |||
| 5 000 | 5.946 | |||
| 10 448 | 5.946 | |||
| 46 | 5.946 | |||
| 728 | 5.946 | |||
| 750 | 5.946 | |||
| 10 000 | 5.946 | |||
| 5 000 | 5.946 | |||
| 500 | 5.946 | |||
| 20 | 5.946 | |||
| 01/08/2025 | 10:05:46.068 | 1 138 | 5.969 | |
| 1 138 | 5.969 | |||
| 838 | 5.969 | |||
| 300 | 5.969 | |||
| 01/08/2025 | 10:05:08.048 | 1 134 | 5.969 | |
| 838 | 5.969 | |||
| 100 | 5.969 | |||
| 1 134 | 5.969 | |||
| 196 | 5.969 | |||
| 01/08/2025 | 10:03:35.053 | 232 | 5.941 | |
| 232 | 5.941 | |||
| 132 | 5.941 | |||
| 100 | 5.941 | |||
| 01/08/2025 | 10:03:22.426 | 250 | 5.941 | |
| 250 | 5.941 | |||
| 250 | 5.941 | |||
| 01/08/2025 | 10:03:21.966 | 75 | 5.941 | |
| 75 | 5.941 | |||
| 75 | 5.941 | |||
| 01/08/2025 | 10:03:12.293 | 200 | 5.969 | |
| 165 | 5.969 | |||
| 35 | 5.969 | |||
| 200 | 5.969 | |||
| 01/08/2025 | 10:02:59.772 | 228 | 5.941 | |
| 228 | 5.941 | |||
| 228 | 5.941 | |||
| 01/08/2025 | 10:02:50.102 | 100 | 5.941 | |
| 100 | 5.941 | |||
| 100 | 5.941 | |||
| 01/08/2025 | 10:02:45.721 | 143 | 5.94 | |
| 143 | 5.94 | |||
| 143 | 5.94 | |||
| 01/08/2025 | 10:02:36.057 | 200 | 5.94 | |
| 200 | 5.94 | |||
| 200 | 5.94 | |||
| 01/08/2025 | 10:02:09.552 | 15 | 5.969 | |
| 15 | 5.969 | |||
| 15 | 5.969 | |||
| 01/08/2025 | 10:01:59.729 | 850 | 5.94 | |
| 850 | 5.94 | |||
| 850 | 5.94 | |||
| 01/08/2025 | 10:01:55.651 | 250 | 5.939 | |
| 250 | 5.939 | |||
| 250 | 5.939 | |||
| 01/08/2025 | 10:01:55.145 | 1 175 | 5.939 | |
| 1 175 | 5.939 | |||
| 1 175 | 5.939 | |||
| 01/08/2025 | 10:01:17.282 | 125 | 5.94 | |
| 125 | 5.94 | |||
| 125 | 5.94 | |||
| 01/08/2025 | 10:00:59.113 | 30 | 5.938 | |
| 30 | 5.938 | |||
| 30 | 5.938 | |||
| 01/08/2025 | 10:00:21.462 | 450 | 5.955 | |
| 450 | 5.955 | |||
| 450 | 5.955 | |||
| 01/08/2025 | 10:00:02.713 | 115 | 5.939 | |
| 115 | 5.939 | |||
| 115 | 5.939 | |||
| 01/08/2025 | 10:00:01.306 | 200 | 5.94 | |
| 200 | 5.94 | |||
| 200 | 5.94 | |||
| 01/08/2025 | 09:59:49.254 | 250 | 5.957 | |
| 250 | 5.957 | |||
| 250 | 5.957 | |||
| 01/08/2025 | 09:59:37.847 | 500 | 5.957 | |
| 500 | 5.957 | |||
| 500 | 5.957 | |||
| 01/08/2025 | 09:59:31.762 | 25 | 5.95 | |
| 25 | 5.95 | |||
| 25 | 5.95 | |||
| 01/08/2025 | 09:59:28.629 | 250 | 5.944 | |
| 250 | 5.944 | |||
| 250 | 5.944 | |||
| 01/08/2025 | 09:59:13.001 | 700 | 5.944 | |
| 700 | 5.944 | |||
| 700 | 5.944 | |||
| 01/08/2025 | 09:58:50.130 | 300 | 5.952 | |
| 300 | 5.952 | |||
| 300 | 5.952 | |||
| 01/08/2025 | 09:58:43.624 | 120 | 5.952 | |
| 120 | 5.952 | |||
| 120 | 5.952 | |||
| 01/08/2025 | 09:58:38.916 | 100 | 5.952 | |
| 100 | 5.952 | |||
| 100 | 5.952 | |||
| 01/08/2025 | 09:58:02.080 | 500 | 5.957 | |
| 500 | 5.957 | |||
| 500 | 5.957 | |||
| 01/08/2025 | 09:57:52.698 | 225 | 5.957 | |
| 225 | 5.957 | |||
| 225 | 5.957 | |||
| 01/08/2025 | 09:57:39.383 | 700 | 5.957 | |
| 700 | 5.957 | |||
| 700 | 5.957 | |||
| 01/08/2025 | 09:57:21.698 | 50 | 5.957 | |
| 50 | 5.957 | |||
| 50 | 5.957 | |||
| 01/08/2025 | 09:57:00.663 | 854 | 5.957 | |
| 854 | 5.957 | |||
| 854 | 5.957 | |||
| 01/08/2025 | 09:56:52.690 | 100 | 5.957 | |
| 100 | 5.957 | |||
| 100 | 5.957 | |||
| 01/08/2025 | 09:56:52.362 | 99 | 5.957 | |
| 99 | 5.957 | |||
| 99 | 5.957 | |||
| 01/08/2025 | 09:56:47.180 | 2 000 | 5.957 | |
| 2 000 | 5.957 | |||
| 2 000 | 5.957 | |||
| 01/08/2025 | 09:56:26.138 | 500 | 5.957 | |
| 500 | 5.957 | |||
| 500 | 5.957 | |||
| 01/08/2025 | 09:56:18.432 | 100 | 5.975 | |
| 100 | 5.975 | |||
| 100 | 5.975 | |||
| 01/08/2025 | 09:56:14.758 | 625 | 5.956 | |
| 625 | 5.956 | |||
| 625 | 5.956 | |||
| 01/08/2025 | 09:55:59.177 | 3 900 | 5.96 | |
| 3 900 | 5.96 | |||
| 3 900 | 5.96 | |||
| 01/08/2025 | 09:55:56.148 | 216 | 5.971 | |
| 216 | 5.971 | |||
| 216 | 5.971 | |||
| 01/08/2025 | 09:55:52.332 | 3 900 | 5.96 | |
| 3 900 | 5.96 | |||
| 3 900 | 5.96 | |||
| 01/08/2025 | 09:55:47.877 | 5 100 | 5.96 | |
| 3 900 | 5.96 | |||
| 100 | 5.96 | |||
| 1 100 | 5.96 | |||
| 5 000 | 5.96 | |||
| 100 | 5.96 | |||
| 01/08/2025 | 09:53:59.699 | 5 000 | 5.952 | |
| 5 000 | 5.952 | |||
| 5 000 | 5.952 | |||
| 01/08/2025 | 09:53:28.420 | 7 488 | 5.95 | |
| 2 488 | 5.95 | |||
| 3 200 | 5.95 | |||
| 95 | 5.95 | |||
| 40 | 5.95 | |||
| 5 000 | 5.95 | |||
| 575 | 5.95 | |||
| 1 530 | 5.95 | |||
| 1 100 | 5.95 | |||
| 128 | 5.95 | |||
| 120 | 5.95 | |||
| 700 | 5.95 | |||
| 01/08/2025 | 09:52:02.364 | 11 800 | 5.95 | |
| 5 000 | 5.95 | |||
| 11 800 | 5.95 | |||
| 6 800 | 5.95 | |||
| 01/08/2025 | 09:52:02.306 | 5 000 | 5.951 | |
| 5 000 | 5.951 | |||
| 5 000 | 5.951 | |||
| 01/08/2025 | 09:51:53.973 | 150 | 5.951 | |
| 150 | 5.951 | |||
| 150 | 5.951 | |||
| 01/08/2025 | 09:51:23.777 | 54 | 5.95 | |
| 54 | 5.95 | |||
| 54 | 5.95 | |||
| 01/08/2025 | 09:50:50.948 | 750 | 5.944 | |
| 150 | 5.944 | |||
| 750 | 5.944 | |||
| 300 | 5.944 | |||
| 300 | 5.944 | |||
| 01/08/2025 | 09:50:38.061 | 573 | 5.948 | |
| 573 | 5.948 | |||
| 73 | 5.948 | |||
| 500 | 5.948 | |||
| 01/08/2025 | 09:50:21.625 | 128 | 5.945 | |
| 128 | 5.945 | |||
| 128 | 5.945 | |||
| 01/08/2025 | 09:50:00.982 | 240 | 5.978 | |
| 200 | 5.978 | |||
| 40 | 5.978 | |||
| 240 | 5.978 | |||
| 01/08/2025 | 09:49:35.998 | 239 | 5.945 | |
| 239 | 5.945 | |||
| 239 | 5.945 | |||
| 01/08/2025 | 09:48:59.909 | 300 | 5.95 | |
| 300 | 5.95 | |||
| 300 | 5.95 | |||
| 01/08/2025 | 09:48:59.341 | 126 | 5.945 | |
| 126 | 5.945 | |||
| 126 | 5.945 | |||
| 01/08/2025 | 09:48:58.531 | 100 | 5.945 | |
| 100 | 5.945 | |||
| 100 | 5.945 | |||
| 01/08/2025 | 09:48:48.550 | 250 | 5.945 | |
| 250 | 5.945 | |||
| 250 | 5.945 | |||
| 01/08/2025 | 09:48:02.118 | 120 | 5.945 | |
| 120 | 5.945 | |||
| 120 | 5.945 | |||
| 01/08/2025 | 09:47:53.853 | 200 | 5.981 | |
| 200 | 5.981 | |||
| 200 | 5.981 | |||
| 01/08/2025 | 09:47:42.938 | 175 | 5.951 | |
| 175 | 5.951 | |||
| 175 | 5.951 | |||
| 01/08/2025 | 09:47:17.413 | 662 | 5.986 | |
| 150 | 5.986 | |||
| 300 | 5.986 | |||
| 212 | 5.986 | |||
| 662 | 5.986 | |||
| 01/08/2025 | 09:46:55.810 | 1 338 | 5.969 | |
| 500 | 5.969 | |||
| 838 | 5.969 | |||
| 1 338 | 5.969 | |||
| 01/08/2025 | 09:46:21.048 | 600 | 5.945 | |
| 500 | 5.945 | |||
| 100 | 5.945 | |||
| 600 | 5.945 | |||
| 01/08/2025 | 09:46:17.244 | 150 | 5.945 | |
| 150 | 5.945 | |||
| 150 | 5.945 | |||
| 01/08/2025 | 09:45:44.057 | 1 020 | 5.97 | |
| 1 020 | 5.97 | |||
| 1 020 | 5.97 | |||
| 01/08/2025 | 09:45:30.700 | 130 | 5.944 | |
| 130 | 5.944 | |||
| 130 | 5.944 | |||
| 01/08/2025 | 09:45:16.430 | 6 800 | 5.941 | |
| 6 800 | 5.941 | |||
| 6 800 | 5.941 | |||
| 01/08/2025 | 09:45:13.552 | 165 | 5.941 | |
| 165 | 5.941 | |||
| 165 | 5.941 | |||
| 01/08/2025 | 09:45:09.691 | 100 | 5.941 | |
| 100 | 5.941 | |||
| 100 | 5.941 | |||
| 01/08/2025 | 09:44:44.998 | 1 000 | 5.97 | |
| 1 000 | 5.97 | |||
| 1 000 | 5.97 | |||
| 01/08/2025 | 09:44:31.468 | 114 | 5.941 | |
| 114 | 5.941 | |||
| 114 | 5.941 | |||
| 01/08/2025 | 09:44:30.954 | 135 | 5.941 | |
| 135 | 5.941 | |||
| 135 | 5.941 | |||
| 01/08/2025 | 09:44:20.594 | 850 | 5.936 | |
| 500 | 5.936 | |||
| 850 | 5.936 | |||
| 350 | 5.936 | |||
| 01/08/2025 | 09:43:44.492 | 6 800 | 5.936 | |
| 6 450 | 5.936 | |||
| 350 | 5.936 | |||
| 6 800 | 5.936 | |||
| 01/08/2025 | 09:43:43.518 | 4 020 | 5.943 | |
| 4 020 | 5.943 | |||
| 3 370 | 5.943 | |||
| 350 | 5.943 | |||
| 300 | 5.943 | |||
| 01/08/2025 | 09:43:42.206 | 6 800 | 5.95 | |
| 6 800 | 5.95 | |||
| 170 | 5.95 | |||
| 1 630 | 5.95 | |||
| 5 000 | 5.95 | |||
| 01/08/2025 | 09:43:36.646 | 4 830 | 5.96 | |
| 330 | 5.96 | |||
| 4 830 | 5.96 | |||
| 4 500 | 5.96 | |||
| 01/08/2025 | 09:43:21.009 | 4 830 | 5.959 | |
| 4 830 | 5.959 | |||
| 4 830 | 5.959 | |||
| 01/08/2025 | 09:43:18.205 | 16 236 | 5.949 | |
| 1 181 | 5.949 | |||
| 86 | 5.949 | |||
| 39 | 5.949 | |||
| 11 111 | 5.949 | |||
| 5 000 | 5.949 | |||
| 5 000 | 5.949 | |||
| 5 000 | 5.949 | |||
| 5 000 | 5.949 | |||
| 55 | 5.949 | |||
| 01/08/2025 | 09:41:54.111 | 5 000 | 5.953 | |
| 5 000 | 5.953 | |||
| 5 000 | 5.953 | |||
| 01/08/2025 | 09:41:45.874 | 5 000 | 5.953 | |
| 5 000 | 5.953 | |||
| 5 000 | 5.953 | |||
| 01/08/2025 | 09:41:33.635 | 120 | 5.953 | |
| 120 | 5.953 | |||
| 120 | 5.953 | |||
| 01/08/2025 | 09:41:25.388 | 350 | 5.953 | |
| 350 | 5.953 | |||
| 350 | 5.953 | |||
| 01/08/2025 | 09:41:05.286 | 125 | 5.953 | |
| 125 | 5.953 | |||
| 125 | 5.953 | |||
| 01/08/2025 | 09:40:49.920 | 150 | 5.969 | |
| 150 | 5.969 | |||
| 150 | 5.969 | |||
| 01/08/2025 | 09:40:42.139 | 90 | 5.953 | |
| 90 | 5.953 | |||
| 90 | 5.953 | |||
| 01/08/2025 | 09:40:36.084 | 1 071 | 5.953 | |
| 1 071 | 5.953 | |||
| 1 071 | 5.953 | |||
| 01/08/2025 | 09:40:35.730 | 517 | 5.953 | |
| 517 | 5.953 | |||
| 517 | 5.953 | |||
| 01/08/2025 | 09:40:15.064 | 65 | 5.953 | |
| 65 | 5.953 | |||
| 65 | 5.953 | |||
| 01/08/2025 | 09:40:12.205 | 50 | 5.953 | |
| 50 | 5.953 | |||
| 50 | 5.953 | |||
| 01/08/2025 | 09:40:10.003 | 100 | 5.953 | |
| 100 | 5.953 | |||
| 100 | 5.953 | |||
| 01/08/2025 | 09:40:05.083 | 200 | 5.953 | |
| 200 | 5.953 | |||
| 200 | 5.953 | |||
| 01/08/2025 | 09:39:59.200 | 175 | 5.953 | |
| 150 | 5.953 | |||
| 25 | 5.953 | |||
| 175 | 5.953 | |||
| 01/08/2025 | 09:39:41.457 | 5 000 | 5.953 | |
| 5 000 | 5.953 | |||
| 5 000 | 5.953 | |||
| 01/08/2025 | 09:39:15.041 | 300 | 5.953 | |
| 50 | 5.953 | |||
| 250 | 5.953 | |||
| 300 | 5.953 | |||
| 01/08/2025 | 09:39:03.593 | 500 | 5.976 | |
| 500 | 5.976 | |||
| 500 | 5.976 | |||
| 01/08/2025 | 09:38:30.586 | 55 | 5.975 | |
| 55 | 5.975 | |||
| 55 | 5.975 | |||
| 01/08/2025 | 09:38:21.818 | 165 | 5.953 | |
| 165 | 5.953 | |||
| 165 | 5.953 | |||
| 01/08/2025 | 09:38:06.000 | 184 | 5.953 | |
| 184 | 5.953 | |||
| 184 | 5.953 | |||
| 01/08/2025 | 09:38:01.661 | 1 666 | 5.975 | |
| 1 516 | 5.975 | |||
| 150 | 5.975 | |||
| 1 666 | 5.975 | |||
| 01/08/2025 | 09:37:51.310 | 1 250 | 5.953 | |
| 1 250 | 5.953 | |||
| 1 250 | 5.953 | |||
| 01/08/2025 | 09:37:09.189 | 1 000 | 5.953 | |
| 1 000 | 5.953 | |||
| 1 000 | 5.953 | |||
| 01/08/2025 | 09:37:05.626 | 750 | 5.953 | |
| 750 | 5.953 | |||
| 750 | 5.953 | |||
| 01/08/2025 | 09:36:13.225 | 210 | 5.953 | |
| 210 | 5.953 | |||
| 210 | 5.953 | |||
| 01/08/2025 | 09:36:13.108 | 1 153 | 5.979 | |
| 90 | 5.979 | |||
| 763 | 5.979 | |||
| 1 153 | 5.979 | |||
| 300 | 5.979 | |||
| 01/08/2025 | 09:35:35.947 | 450 | 5.953 | |
| 450 | 5.953 | |||
| 450 | 5.953 | |||
| 01/08/2025 | 09:35:34.433 | 300 | 5.953 | |
| 300 | 5.953 | |||
| 300 | 5.953 | |||
| 01/08/2025 | 09:35:33.700 | 150 | 5.953 | |
| 150 | 5.953 | |||
| 150 | 5.953 | |||
| 01/08/2025 | 09:35:14.005 | 110 | 5.953 | |
| 110 | 5.953 | |||
| 110 | 5.953 | |||
| 01/08/2025 | 09:35:13.022 | 468 | 5.953 | |
| 468 | 5.953 | |||
| 468 | 5.953 | |||
| 01/08/2025 | 09:35:08.556 | 250 | 5.953 | |
| 250 | 5.953 | |||
| 250 | 5.953 | |||
| 01/08/2025 | 09:34:46.343 | 80 | 5.953 | |
| 80 | 5.953 | |||
| 80 | 5.953 | |||
| 01/08/2025 | 09:34:35.505 | 650 | 5.953 | |
| 650 | 5.953 | |||
| 650 | 5.953 | |||
| 01/08/2025 | 09:34:33.572 | 500 | 5.953 | |
| 500 | 5.953 | |||
| 110 | 5.953 | |||
| 90 | 5.953 | |||
| 300 | 5.953 | |||
| 01/08/2025 | 09:34:11.569 | 350 | 5.953 | |
| 350 | 5.953 | |||
| 350 | 5.953 | |||
| 01/08/2025 | 09:33:52.333 | 176 | 5.953 | |
| 176 | 5.953 | |||
| 176 | 5.953 | |||
| 01/08/2025 | 09:33:49.488 | 50 | 5.953 | |
| 50 | 5.953 | |||
| 50 | 5.953 | |||
| 01/08/2025 | 09:33:26.282 | 150 | 5.956 | |
| 150 | 5.956 | |||
| 150 | 5.956 | |||
| 01/08/2025 | 09:33:23.156 | 200 | 5.956 | |
| 200 | 5.956 | |||
| 200 | 5.956 | |||
| 01/08/2025 | 09:33:08.484 | 2 250 | 5.955 | |
| 2 250 | 5.955 | |||
| 2 250 | 5.955 | |||
| 01/08/2025 | 09:32:48.091 | 2 000 | 5.983 | |
| 2 000 | 5.983 | |||
| 2 000 | 5.983 | |||
| 01/08/2025 | 09:32:47.989 | 500 | 5.955 | |
| 100 | 5.955 | |||
| 500 | 5.955 | |||
| 400 | 5.955 | |||
| 01/08/2025 | 09:32:12.838 | 6 700 | 5.955 | |
| 150 | 5.955 | |||
| 6 550 | 5.955 | |||
| 6 700 | 5.955 | |||
| 01/08/2025 | 09:31:40.249 | 400 | 5.955 | |
| 400 | 5.955 | |||
| 400 | 5.955 | |||
| 01/08/2025 | 09:31:27.331 | 106 | 5.955 | |
| 106 | 5.955 | |||
| 106 | 5.955 | |||
| 01/08/2025 | 09:31:25.730 | 250 | 5.955 | |
| 250 | 5.955 | |||
| 250 | 5.955 | |||
| 01/08/2025 | 09:31:25.561 | 125 | 5.983 | |
| 125 | 5.983 | |||
| 125 | 5.983 | |||
| 01/08/2025 | 09:31:24.531 | 2 800 | 5.983 | |
| 2 800 | 5.983 | |||
| 2 800 | 5.983 | |||
| 01/08/2025 | 09:31:16.786 | 315 | 5.983 | |
| 315 | 5.983 | |||
| 15 | 5.983 | |||
| 300 | 5.983 | |||
| 01/08/2025 | 09:31:12.887 | 30 | 5.953 | |
| 30 | 5.953 | |||
| 30 | 5.953 | |||
| 01/08/2025 | 09:31:06.591 | 150 | 5.977 | |
| 150 | 5.977 | |||
| 150 | 5.977 | |||
| 01/08/2025 | 09:30:58.275 | 190 | 5.953 | |
| 190 | 5.953 | |||
| 190 | 5.953 | |||
| 01/08/2025 | 09:30:52.427 | 182 | 5.953 | |
| 182 | 5.953 | |||
| 182 | 5.953 | |||
| 01/08/2025 | 09:30:48.251 | 143 | 5.953 | |
| 143 | 5.953 | |||
| 143 | 5.953 | |||
| 01/08/2025 | 09:30:46.791 | 175 | 5.953 | |
| 175 | 5.953 | |||
| 175 | 5.953 | |||
| 01/08/2025 | 09:30:01.612 | 6 700 | 5.972 | |
| 100 | 5.972 | |||
| 6 700 | 5.972 | |||
| 6 600 | 5.972 | |||
| 01/08/2025 | 09:29:54.051 | 1 000 | 5.953 | |
| 1 000 | 5.953 | |||
| 1 000 | 5.953 | |||
| 01/08/2025 | 09:29:26.409 | 5 000 | 5.953 | |
| 5 000 | 5.953 | |||
| 5 000 | 5.953 | |||
| 01/08/2025 | 09:29:23.038 | 387 | 5.953 | |
| 387 | 5.953 | |||
| 387 | 5.953 | |||
| 01/08/2025 | 09:29:09.373 | 550 | 5.953 | |
| 550 | 5.953 | |||
| 550 | 5.953 | |||
| 01/08/2025 | 09:29:06.942 | 500 | 5.953 | |
| 500 | 5.953 | |||
| 500 | 5.953 | |||
| 01/08/2025 | 09:29:04.907 | 50 | 5.953 | |
| 50 | 5.953 | |||
| 50 | 5.953 | |||
| 01/08/2025 | 09:29:03.024 | 3 000 | 5.953 | |
| 3 000 | 5.953 | |||
| 3 000 | 5.953 | |||
| 01/08/2025 | 09:28:56.685 | 200 | 5.953 | |
| 200 | 5.953 | |||
| 200 | 5.953 | |||
| 01/08/2025 | 09:28:50.839 | 300 | 5.953 | |
| 300 | 5.953 | |||
| 300 | 5.953 | |||
| 01/08/2025 | 09:28:48.026 | 763 | 5.953 | |
| 763 | 5.953 | |||
| 763 | 5.953 | |||
| 01/08/2025 | 09:28:47.714 | 300 | 5.953 | |
| 300 | 5.953 | |||
| 300 | 5.953 | |||
| 01/08/2025 | 09:28:07.924 | 130 | 5.974 | |
| 130 | 5.974 | |||
| 130 | 5.974 | |||
| 01/08/2025 | 09:27:59.482 | 250 | 5.953 | |
| 150 | 5.953 | |||
| 250 | 5.953 | |||
| 100 | 5.953 | |||
| 01/08/2025 | 09:27:43.335 | 250 | 5.974 | |
| 250 | 5.974 | |||
| 250 | 5.974 | |||
| 01/08/2025 | 09:27:38.412 | 330 | 5.953 | |
| 330 | 5.953 | |||
| 330 | 5.953 | |||
| 01/08/2025 | 09:27:25.618 | 5 000 | 5.953 | |
| 5 000 | 5.953 | |||
| 5 000 | 5.953 | |||
| 01/08/2025 | 09:27:16.593 | 100 | 5.953 | |
| 100 | 5.953 | |||
| 100 | 5.953 | |||
| 01/08/2025 | 09:27:15.603 | 150 | 5.953 | |
| 150 | 5.953 | |||
| 150 | 5.953 | |||
| 01/08/2025 | 09:27:15.141 | 577 | 5.953 | |
| 128 | 5.953 | |||
| 70 | 5.953 | |||
| 200 | 5.953 | |||
| 577 | 5.953 | |||
| 179 | 5.953 | |||
| 01/08/2025 | 09:26:52.860 | 5 100 | 5.953 | |
| 5 000 | 5.953 | |||
| 100 | 5.953 | |||
| 5 100 | 5.953 | |||
| 01/08/2025 | 09:26:42.325 | 5 000 | 5.953 | |
| 5 000 | 5.953 | |||
| 5 000 | 5.953 | |||
| 01/08/2025 | 09:26:40.950 | 250 | 5.953 | |
| 250 | 5.953 | |||
| 250 | 5.953 | |||
| 01/08/2025 | 09:26:02.445 | 400 | 5.953 | |
| 400 | 5.953 | |||
| 400 | 5.953 | |||
| 01/08/2025 | 09:25:59.880 | 72 | 5.953 | |
| 72 | 5.953 | |||
| 72 | 5.953 | |||
| 01/08/2025 | 09:25:50.272 | 415 | 5.953 | |
| 415 | 5.953 | |||
| 415 | 5.953 | |||
| 01/08/2025 | 09:25:48.810 | 450 | 5.953 | |
| 450 | 5.953 | |||
| 450 | 5.953 | |||
| 01/08/2025 | 09:25:44.329 | 650 | 5.953 | |
| 650 | 5.953 | |||
| 650 | 5.953 | |||
| 01/08/2025 | 09:25:42.662 | 125 | 5.953 | |
| 125 | 5.953 | |||
| 125 | 5.953 | |||
| 01/08/2025 | 09:25:39.652 | 400 | 5.953 | |
| 400 | 5.953 | |||
| 400 | 5.953 | |||
| 01/08/2025 | 09:25:35.561 | 135 | 5.953 | |
| 135 | 5.953 | |||
| 135 | 5.953 | |||
| 01/08/2025 | 09:25:35.487 | 300 | 5.953 | |
| 250 | 5.953 | |||
| 300 | 5.953 | |||
| 50 | 5.953 | |||
| 01/08/2025 | 09:25:16.998 | 5 100 | 5.953 | |
| 5 000 | 5.953 | |||
| 100 | 5.953 | |||
| 5 100 | 5.953 | |||
| 01/08/2025 | 09:25:12.308 | 500 | 5.981 | |
| 300 | 5.981 | |||
| 500 | 5.981 | |||
| 100 | 5.981 | |||
| 100 | 5.981 | |||
| 01/08/2025 | 09:25:05.120 | 638 | 5.953 | |
| 638 | 5.953 | |||
| 638 | 5.953 | |||
| 01/08/2025 | 09:24:52.324 | 550 | 5.953 | |
| 550 | 5.953 | |||
| 550 | 5.953 | |||
| 01/08/2025 | 09:24:51.983 | 88 | 5.953 | |
| 88 | 5.953 | |||
| 88 | 5.953 | |||
| 01/08/2025 | 09:24:51.848 | 180 | 5.953 | |
| 180 | 5.953 | |||
| 180 | 5.953 | |||
| 01/08/2025 | 09:24:40.495 | 638 | 5.97 | |
| 638 | 5.97 | |||
| 638 | 5.97 | |||
| 01/08/2025 | 09:24:36.479 | 200 | 5.97 | |
| 200 | 5.97 | |||
| 200 | 5.97 | |||
| 01/08/2025 | 09:24:36.099 | 120 | 5.953 | |
| 100 | 5.953 | |||
| 120 | 5.953 | |||
| 20 | 5.953 | |||
| 01/08/2025 | 09:24:23.989 | 6 700 | 5.962 | |
| 6 700 | 5.962 | |||
| 6 700 | 5.962 | |||
| 01/08/2025 | 09:24:19.333 | 215 | 5.961 | |
| 215 | 5.961 | |||
| 215 | 5.961 | |||
| 01/08/2025 | 09:24:15.232 | 150 | 5.961 | |
| 150 | 5.961 | |||
| 150 | 5.961 | |||
| 01/08/2025 | 09:24:15.013 | 215 | 5.961 | |
| 215 | 5.961 | |||
| 215 | 5.961 | |||
| 01/08/2025 | 09:24:06.723 | 172 | 5.955 | |
| 172 | 5.955 | |||
| 172 | 5.955 | |||
| 01/08/2025 | 09:24:00.041 | 150 | 5.955 | |
| 150 | 5.955 | |||
| 150 | 5.955 | |||
| 01/08/2025 | 09:23:56.314 | 750 | 5.955 | |
| 750 | 5.955 | |||
| 750 | 5.955 | |||
| 01/08/2025 | 09:23:55.042 | 176 | 5.955 | |
| 176 | 5.955 | |||
| 176 | 5.955 | |||
| 01/08/2025 | 09:23:42.565 | 160 | 5.955 | |
| 160 | 5.955 | |||
| 160 | 5.955 | |||
| 01/08/2025 | 09:23:33.700 | 115 | 5.955 | |
| 115 | 5.955 | |||
| 115 | 5.955 | |||
| 01/08/2025 | 09:23:33.671 | 175 | 5.955 | |
| 175 | 5.955 | |||
| 175 | 5.955 | |||
| 01/08/2025 | 09:23:02.996 | 180 | 5.954 | |
| 180 | 5.954 | |||
| 180 | 5.954 | |||
| 01/08/2025 | 09:23:01.334 | 575 | 5.954 | |
| 575 | 5.954 | |||
| 575 | 5.954 | |||
| 01/08/2025 | 09:22:42.156 | 500 | 5.954 | |
| 500 | 5.954 | |||
| 500 | 5.954 | |||
| 01/08/2025 | 09:22:39.450 | 175 | 5.954 | |
| 175 | 5.954 | |||
| 175 | 5.954 | |||
| 01/08/2025 | 09:22:37.608 | 150 | 5.954 | |
| 150 | 5.954 | |||
| 150 | 5.954 | |||
| 01/08/2025 | 09:22:20.660 | 150 | 5.946 | |
| 150 | 5.946 | |||
| 150 | 5.946 | |||
| 01/08/2025 | 09:22:19.075 | 176 | 5.946 | |
| 176 | 5.946 | |||
| 176 | 5.946 | |||
| 01/08/2025 | 09:22:07.633 | 470 | 5.946 | |
| 470 | 5.946 | |||
| 470 | 5.946 | |||
| 01/08/2025 | 09:22:06.947 | 300 | 5.946 | |
| 100 | 5.946 | |||
| 200 | 5.946 | |||
| 300 | 5.946 | |||
| 01/08/2025 | 09:22:03.053 | 250 | 5.944 | |
| 250 | 5.944 | |||
| 250 | 5.944 | |||
| 01/08/2025 | 09:22:02.462 | 350 | 5.944 | |
| 100 | 5.944 | |||
| 350 | 5.944 | |||
| 150 | 5.944 | |||
| 100 | 5.944 | |||
| 01/08/2025 | 09:21:48.684 | 33 825 | 5.942 | |
| 33 300 | 5.942 | |||
| 28 175 | 5.942 | |||
| 325 | 5.942 | |||
| 200 | 5.942 | |||
| 5 000 | 5.942 | |||
| 350 | 5.942 | |||
| 300 | 5.942 | |||
| 01/08/2025 | 09:21:20.106 | 6 700 | 5.96 | |
| 6 700 | 5.96 | |||
| 6 700 | 5.96 | |||
| 01/08/2025 | 09:21:17.349 | 30 | 5.96 | |
| 30 | 5.96 | |||
| 30 | 5.96 | |||
| 01/08/2025 | 09:21:16.344 | 40 | 5.96 | |
| 40 | 5.96 | |||
| 40 | 5.96 | |||
| 01/08/2025 | 09:21:16.276 | 1 057 | 5.96 | |
| 1 057 | 5.96 | |||
| 1 057 | 5.96 | |||
| 01/08/2025 | 09:21:04.414 | 350 | 5.96 | |
| 350 | 5.96 | |||
| 350 | 5.96 | |||
| 01/08/2025 | 09:21:03.617 | 60 | 5.96 | |
| 60 | 5.96 | |||
| 60 | 5.96 | |||
| 01/08/2025 | 09:20:36.793 | 100 | 5.96 | |
| 100 | 5.96 | |||
| 100 | 5.96 | |||
| 01/08/2025 | 09:20:35.649 | 150 | 5.96 | |
| 150 | 5.96 | |||
| 150 | 5.96 | |||
| 01/08/2025 | 09:20:30.216 | 230 | 5.96 | |
| 230 | 5.96 | |||
| 230 | 5.96 | |||
| 01/08/2025 | 09:20:29.604 | 425 | 5.96 | |
| 425 | 5.96 | |||
| 425 | 5.96 | |||
| 01/08/2025 | 09:20:26.794 | 100 | 5.96 | |
| 100 | 5.96 | |||
| 100 | 5.96 | |||
| 01/08/2025 | 09:20:12.060 | 182 | 5.96 | |
| 182 | 5.96 | |||
| 182 | 5.96 | |||
| 01/08/2025 | 09:20:05.006 | 500 | 5.965 | |
| 500 | 5.965 | |||
| 500 | 5.965 |
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
-
Amazon.com Inc.
Bid: 188.30 / Ask: 188.38
Turnover: 54 105 TEUR -
Nvidia Corp.
Bid: 152.00 / Ask: 152.08
Turnover: 30 073 TEUR -
Novo-Nordisk AS
Bid: 40.17 / Ask: 40.205
Turnover: 23 101 TEUR -
Rheinmetall AG
Bid: 1 698.00
Ask: 1 699.00
Turnover: 19 254 TEUR -
Apple Inc.
Bid: 184.00 / Ask: 184.18
Turnover: 13 161 TEUR
Realtime Quotes
Last Update:
01/08/2025 @ 10:49:10
Last Update:
01/08/2025 @ 10:49:10