Xiaomi Corp. Cl.B
- Information
- Last
- Buy
- Sell
822
602
5.09
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 24/10/2025 | 21:59:46.144 | 75 | 5.09 | |
| 75 | 5.09 | |||
| 75 | 5.09 | |||
| 24/10/2025 | 21:58:06.399 | 2 000 | 5.09 | |
| 2 000 | 5.09 | |||
| 2 000 | 5.09 | |||
| 24/10/2025 | 21:57:57.631 | 90 | 5.089 | |
| 90 | 5.089 | |||
| 90 | 5.089 | |||
| 24/10/2025 | 21:53:39.149 | 400 | 5.088 | |
| 400 | 5.088 | |||
| 400 | 5.088 | |||
| 24/10/2025 | 21:53:04.353 | 300 | 5.088 | |
| 300 | 5.088 | |||
| 300 | 5.088 | |||
| 24/10/2025 | 21:53:01.941 | 150 | 5.088 | |
| 150 | 5.088 | |||
| 150 | 5.088 | |||
| 24/10/2025 | 21:52:23.487 | 180 | 5.088 | |
| 180 | 5.088 | |||
| 180 | 5.088 | |||
| 24/10/2025 | 21:44:43.573 | 340 | 5.088 | |
| 340 | 5.088 | |||
| 340 | 5.088 | |||
| 24/10/2025 | 21:43:19.896 | 355 | 5.089 | |
| 100 | 5.089 | |||
| 355 | 5.089 | |||
| 255 | 5.089 | |||
| 24/10/2025 | 21:43:00.991 | 50 | 5.08 | |
| 50 | 5.08 | |||
| 50 | 5.08 | |||
| 24/10/2025 | 21:41:23.285 | 150 | 5.071 | |
| 150 | 5.071 | |||
| 150 | 5.071 | |||
| 24/10/2025 | 21:39:11.268 | 13 791 | 5.07 | |
| 10 678 | 5.07 | |||
| 13 791 | 5.07 | |||
| 2 000 | 5.07 | |||
| 500 | 5.07 | |||
| 213 | 5.07 | |||
| 400 | 5.07 | |||
| 24/10/2025 | 21:39:07.191 | 100 | 5.076 | |
| 100 | 5.076 | |||
| 100 | 5.076 | |||
| 24/10/2025 | 21:39:04.311 | 1 746 | 5.083 | |
| 1 746 | 5.083 | |||
| 1 746 | 5.083 | |||
| 24/10/2025 | 21:36:56.058 | 100 | 5.089 | |
| 100 | 5.089 | |||
| 100 | 5.089 | |||
| 24/10/2025 | 21:36:04.644 | 1 000 | 5.071 | |
| 1 000 | 5.071 | |||
| 1 000 | 5.071 | |||
| 24/10/2025 | 21:33:36.346 | 600 | 5.071 | |
| 600 | 5.071 | |||
| 500 | 5.071 | |||
| 100 | 5.071 | |||
| 24/10/2025 | 21:31:05.540 | 100 | 5.084 | |
| 100 | 5.084 | |||
| 100 | 5.084 | |||
| 24/10/2025 | 21:28:53.183 | 1 000 | 5.084 | |
| 500 | 5.084 | |||
| 500 | 5.084 | |||
| 1 000 | 5.084 | |||
| 24/10/2025 | 21:27:08.823 | 123 | 5.084 | |
| 100 | 5.084 | |||
| 23 | 5.084 | |||
| 123 | 5.084 | |||
| 24/10/2025 | 21:25:09.021 | 490 | 5.08 | |
| 490 | 5.08 | |||
| 490 | 5.08 | |||
| 24/10/2025 | 21:17:48.446 | 20 | 5.084 | |
| 20 | 5.084 | |||
| 20 | 5.084 | |||
| 24/10/2025 | 21:16:25.943 | 100 | 5.075 | |
| 100 | 5.075 | |||
| 100 | 5.075 | |||
| 24/10/2025 | 21:11:27.566 | 16 | 5.084 | |
| 16 | 5.084 | |||
| 16 | 5.084 | |||
| 24/10/2025 | 21:11:25.252 | 984 | 5.084 | |
| 984 | 5.084 | |||
| 984 | 5.084 | |||
| 24/10/2025 | 21:09:37.080 | 60 | 5.084 | |
| 60 | 5.084 | |||
| 60 | 5.084 | |||
| 24/10/2025 | 21:06:40.003 | 1 000 | 5.084 | |
| 100 | 5.084 | |||
| 658 | 5.084 | |||
| 142 | 5.084 | |||
| 100 | 5.084 | |||
| 1 000 | 5.084 | |||
| 24/10/2025 | 21:05:53.997 | 480 | 5.071 | |
| 480 | 5.071 | |||
| 480 | 5.071 | |||
| 24/10/2025 | 21:05:05.139 | 500 | 5.071 | |
| 500 | 5.071 | |||
| 500 | 5.071 | |||
| 24/10/2025 | 21:02:58.857 | 1 000 | 5.071 | |
| 800 | 5.071 | |||
| 1 000 | 5.071 | |||
| 200 | 5.071 | |||
| 24/10/2025 | 21:02:27.691 | 2 000 | 5.074 | |
| 2 000 | 5.074 | |||
| 2 000 | 5.074 | |||
| 24/10/2025 | 21:00:50.606 | 20 | 5.089 | |
| 20 | 5.089 | |||
| 20 | 5.089 | |||
| 24/10/2025 | 20:57:05.315 | 500 | 5.08 | |
| 500 | 5.08 | |||
| 500 | 5.08 | |||
| 24/10/2025 | 20:54:57.034 | 150 | 5.073 | |
| 150 | 5.073 | |||
| 150 | 5.073 | |||
| 24/10/2025 | 20:54:54.187 | 1 650 | 5.073 | |
| 500 | 5.073 | |||
| 1 150 | 5.073 | |||
| 1 650 | 5.073 | |||
| 24/10/2025 | 20:52:51.645 | 474 | 5.072 | |
| 474 | 5.072 | |||
| 100 | 5.072 | |||
| 24 | 5.072 | |||
| 100 | 5.072 | |||
| 250 | 5.072 | |||
| 24/10/2025 | 20:52:07.142 | 190 | 5.089 | |
| 100 | 5.089 | |||
| 90 | 5.089 | |||
| 190 | 5.089 | |||
| 24/10/2025 | 20:49:05.038 | 15 | 5.089 | |
| 15 | 5.089 | |||
| 15 | 5.089 | |||
| 24/10/2025 | 20:47:18.311 | 100 | 5.079 | |
| 100 | 5.079 | |||
| 100 | 5.079 | |||
| 24/10/2025 | 20:45:08.628 | 975 | 5.089 | |
| 800 | 5.089 | |||
| 975 | 5.089 | |||
| 100 | 5.089 | |||
| 75 | 5.089 | |||
| 24/10/2025 | 20:41:51.760 | 750 | 5.074 | |
| 750 | 5.074 | |||
| 650 | 5.074 | |||
| 100 | 5.074 | |||
| 24/10/2025 | 20:38:29.085 | 270 | 5.073 | |
| 260 | 5.073 | |||
| 10 | 5.073 | |||
| 270 | 5.073 | |||
| 24/10/2025 | 20:37:19.950 | 50 | 5.089 | |
| 50 | 5.089 | |||
| 50 | 5.089 | |||
| 24/10/2025 | 20:30:24.561 | 10 | 5.089 | |
| 10 | 5.089 | |||
| 10 | 5.089 | |||
| 24/10/2025 | 20:25:23.670 | 200 | 5.089 | |
| 200 | 5.089 | |||
| 200 | 5.089 | |||
| 24/10/2025 | 20:24:00.897 | 2 000 | 5.089 | |
| 2 000 | 5.089 | |||
| 2 000 | 5.089 | |||
| 24/10/2025 | 20:23:40.167 | 2 000 | 5.089 | |
| 2 000 | 5.089 | |||
| 100 | 5.089 | |||
| 1 900 | 5.089 | |||
| 24/10/2025 | 20:21:26.470 | 100 | 5.074 | |
| 100 | 5.074 | |||
| 100 | 5.074 | |||
| 24/10/2025 | 20:20:17.011 | 98 | 5.089 | |
| 98 | 5.089 | |||
| 98 | 5.089 | |||
| 24/10/2025 | 20:17:01.134 | 3 570 | 5.08 | |
| 30 | 5.08 | |||
| 3 570 | 5.08 | |||
| 3 000 | 5.08 | |||
| 40 | 5.08 | |||
| 500 | 5.08 | |||
| 24/10/2025 | 20:16:51.041 | 300 | 5.081 | |
| 100 | 5.081 | |||
| 200 | 5.081 | |||
| 300 | 5.081 | |||
| 24/10/2025 | 20:13:45.855 | 322 | 5.094 | |
| 100 | 5.094 | |||
| 322 | 5.094 | |||
| 222 | 5.094 | |||
| 24/10/2025 | 20:13:37.310 | 2 000 | 5.083 | |
| 2 000 | 5.083 | |||
| 2 000 | 5.083 | |||
| 24/10/2025 | 20:11:08.012 | 700 | 5.081 | |
| 100 | 5.081 | |||
| 500 | 5.081 | |||
| 700 | 5.081 | |||
| 100 | 5.081 | |||
| 24/10/2025 | 20:09:21.411 | 1 150 | 5.094 | |
| 650 | 5.094 | |||
| 500 | 5.094 | |||
| 1 150 | 5.094 | |||
| 24/10/2025 | 20:09:18.375 | 175 | 5.094 | |
| 175 | 5.094 | |||
| 175 | 5.094 | |||
| 24/10/2025 | 20:06:42.366 | 117 | 5.094 | |
| 117 | 5.094 | |||
| 117 | 5.094 | |||
| 24/10/2025 | 20:06:08.479 | 53 | 5.094 | |
| 53 | 5.094 | |||
| 53 | 5.094 | |||
| 24/10/2025 | 20:04:18.017 | 2 000 | 5.094 | |
| 2 000 | 5.094 | |||
| 2 000 | 5.094 | |||
| 24/10/2025 | 20:01:20.663 | 170 | 5.094 | |
| 170 | 5.094 | |||
| 70 | 5.094 | |||
| 100 | 5.094 | |||
| 24/10/2025 | 20:00:09.328 | 150 | 5.081 | |
| 150 | 5.081 | |||
| 150 | 5.081 | |||
| 24/10/2025 | 19:56:51.569 | 1 700 | 5.086 | |
| 1 700 | 5.086 | |||
| 100 | 5.086 | |||
| 1 600 | 5.086 | |||
| 24/10/2025 | 19:54:33.597 | 300 | 5.096 | |
| 200 | 5.096 | |||
| 100 | 5.096 | |||
| 300 | 5.096 | |||
| 24/10/2025 | 19:54:10.821 | 50 | 5.105 | |
| 50 | 5.105 | |||
| 50 | 5.105 | |||
| 24/10/2025 | 19:51:29.387 | 300 | 5.105 | |
| 300 | 5.105 | |||
| 100 | 5.105 | |||
| 100 | 5.105 | |||
| 100 | 5.105 | |||
| 24/10/2025 | 19:48:42.672 | 2 000 | 5.092 | |
| 2 000 | 5.092 | |||
| 2 000 | 5.092 | |||
| 24/10/2025 | 19:48:05.980 | 100 | 5.093 | |
| 100 | 5.093 | |||
| 100 | 5.093 | |||
| 24/10/2025 | 19:44:29.773 | 1 000 | 5.083 | |
| 100 | 5.083 | |||
| 1 000 | 5.083 | |||
| 900 | 5.083 | |||
| 24/10/2025 | 19:43:29.102 | 250 | 5.101 | |
| 130 | 5.101 | |||
| 120 | 5.101 | |||
| 250 | 5.101 | |||
| 24/10/2025 | 19:42:27.899 | 20 | 5.101 | |
| 20 | 5.101 | |||
| 20 | 5.101 | |||
| 24/10/2025 | 19:42:00.345 | 150 | 5.101 | |
| 150 | 5.101 | |||
| 50 | 5.101 | |||
| 100 | 5.101 | |||
| 24/10/2025 | 19:41:48.887 | 39 | 5.101 | |
| 39 | 5.101 | |||
| 39 | 5.101 | |||
| 24/10/2025 | 19:41:10.700 | 600 | 5.084 | |
| 600 | 5.084 | |||
| 600 | 5.084 | |||
| 24/10/2025 | 19:40:35.426 | 100 | 5.084 | |
| 100 | 5.084 | |||
| 100 | 5.084 | |||
| 24/10/2025 | 19:38:45.492 | 1 500 | 5.089 | |
| 1 500 | 5.089 | |||
| 1 500 | 5.089 | |||
| 24/10/2025 | 19:35:21.385 | 100 | 5.088 | |
| 100 | 5.088 | |||
| 100 | 5.088 | |||
| 24/10/2025 | 19:35:01.443 | 225 | 5.088 | |
| 100 | 5.088 | |||
| 125 | 5.088 | |||
| 225 | 5.088 | |||
| 24/10/2025 | 19:33:18.130 | 115 | 5.088 | |
| 115 | 5.088 | |||
| 115 | 5.088 | |||
| 24/10/2025 | 19:30:10.955 | 1 000 | 5.099 | |
| 1 000 | 5.099 | |||
| 1 000 | 5.099 | |||
| 24/10/2025 | 19:30:06.917 | 200 | 5.087 | |
| 200 | 5.087 | |||
| 200 | 5.087 | |||
| 24/10/2025 | 19:29:53.481 | 300 | 5.087 | |
| 300 | 5.087 | |||
| 300 | 5.087 | |||
| 24/10/2025 | 19:25:52.082 | 850 | 5.099 | |
| 850 | 5.099 | |||
| 850 | 5.099 | |||
| 24/10/2025 | 19:19:10.160 | 2 000 | 5.091 | |
| 2 000 | 5.091 | |||
| 2 000 | 5.091 | |||
| 24/10/2025 | 19:19:06.769 | 2 000 | 5.092 | |
| 2 000 | 5.092 | |||
| 2 000 | 5.092 | |||
| 24/10/2025 | 19:19:01.795 | 2 000 | 5.092 | |
| 2 000 | 5.092 | |||
| 2 000 | 5.092 | |||
| 24/10/2025 | 19:16:36.006 | 300 | 5.092 | |
| 300 | 5.092 | |||
| 300 | 5.092 | |||
| 24/10/2025 | 19:16:34.597 | 90 | 5.106 | |
| 90 | 5.106 | |||
| 90 | 5.106 | |||
| 24/10/2025 | 19:13:36.676 | 60 | 5.106 | |
| 60 | 5.106 | |||
| 60 | 5.106 | |||
| 24/10/2025 | 19:12:34.826 | 1 455 | 5.092 | |
| 1 455 | 5.092 | |||
| 100 | 5.092 | |||
| 1 355 | 5.092 | |||
| 24/10/2025 | 19:08:02.765 | 230 | 5.092 | |
| 230 | 5.092 | |||
| 230 | 5.092 | |||
| 24/10/2025 | 19:07:52.931 | 795 | 5.092 | |
| 795 | 5.092 | |||
| 573 | 5.092 | |||
| 222 | 5.092 | |||
| 24/10/2025 | 19:07:21.443 | 1 102 | 5.093 | |
| 982 | 5.093 | |||
| 1 102 | 5.093 | |||
| 120 | 5.093 | |||
| 24/10/2025 | 19:05:43.878 | 100 | 5.093 | |
| 100 | 5.093 | |||
| 100 | 5.093 | |||
| 24/10/2025 | 19:04:43.162 | 6 | 5.108 | |
| 6 | 5.108 | |||
| 6 | 5.108 | |||
| 24/10/2025 | 19:02:55.847 | 60 | 5.093 | |
| 60 | 5.093 | |||
| 60 | 5.093 | |||
| 24/10/2025 | 19:01:41.000 | 24 | 5.109 | |
| 24 | 5.109 | |||
| 24 | 5.109 | |||
| 24/10/2025 | 19:01:15.979 | 80 | 5.109 | |
| 80 | 5.109 | |||
| 80 | 5.109 | |||
| 24/10/2025 | 18:51:17.942 | 40 | 5.109 | |
| 40 | 5.109 | |||
| 40 | 5.109 | |||
| 24/10/2025 | 18:49:07.639 | 57 | 5.109 | |
| 57 | 5.109 | |||
| 57 | 5.109 | |||
| 24/10/2025 | 18:48:16.747 | 100 | 5.093 | |
| 100 | 5.093 | |||
| 100 | 5.093 | |||
| 24/10/2025 | 18:43:12.924 | 300 | 5.107 | |
| 200 | 5.107 | |||
| 300 | 5.107 | |||
| 100 | 5.107 | |||
| 24/10/2025 | 18:39:40.686 | 200 | 5.092 | |
| 200 | 5.092 | |||
| 200 | 5.092 | |||
| 24/10/2025 | 18:39:36.439 | 100 | 5.092 | |
| 100 | 5.092 | |||
| 100 | 5.092 | |||
| 24/10/2025 | 18:38:47.238 | 500 | 5.092 | |
| 500 | 5.092 | |||
| 400 | 5.092 | |||
| 100 | 5.092 | |||
| 24/10/2025 | 18:37:18.258 | 5 | 5.109 | |
| 5 | 5.109 | |||
| 5 | 5.109 | |||
| 24/10/2025 | 18:35:09.442 | 30 | 5.092 | |
| 30 | 5.092 | |||
| 30 | 5.092 | |||
| 24/10/2025 | 18:34:34.717 | 200 | 5.109 | |
| 100 | 5.109 | |||
| 100 | 5.109 | |||
| 200 | 5.109 | |||
| 24/10/2025 | 18:33:56.729 | 10 | 5.092 | |
| 10 | 5.092 | |||
| 10 | 5.092 | |||
| 24/10/2025 | 18:32:31.742 | 100 | 5.099 | |
| 100 | 5.099 | |||
| 100 | 5.099 | |||
| 24/10/2025 | 18:31:09.807 | 600 | 5.109 | |
| 600 | 5.109 | |||
| 600 | 5.109 | |||
| 24/10/2025 | 18:29:48.036 | 80 | 5.092 | |
| 80 | 5.092 | |||
| 80 | 5.092 | |||
| 24/10/2025 | 18:29:24.085 | 146 | 5.109 | |
| 146 | 5.109 | |||
| 146 | 5.109 | |||
| 24/10/2025 | 18:28:32.716 | 2 002 | 5.109 | |
| 2 002 | 5.109 | |||
| 1 852 | 5.109 | |||
| 150 | 5.109 | |||
| 24/10/2025 | 18:27:17.505 | 150 | 5.092 | |
| 150 | 5.092 | |||
| 150 | 5.092 | |||
| 24/10/2025 | 18:20:51.029 | 100 | 5.106 | |
| 100 | 5.106 | |||
| 100 | 5.106 | |||
| 24/10/2025 | 18:20:16.785 | 200 | 5.106 | |
| 200 | 5.106 | |||
| 200 | 5.106 | |||
| 24/10/2025 | 18:19:48.545 | 1 | 5.106 | |
| 1 | 5.106 | |||
| 1 | 5.106 | |||
| 24/10/2025 | 18:19:47.647 | 39 | 5.106 | |
| 39 | 5.106 | |||
| 39 | 5.106 | |||
| 24/10/2025 | 18:17:47.084 | 150 | 5.106 | |
| 150 | 5.106 | |||
| 150 | 5.106 | |||
| 24/10/2025 | 18:17:08.561 | 115 | 5.106 | |
| 115 | 5.106 | |||
| 115 | 5.106 | |||
| 24/10/2025 | 18:17:00.416 | 8 | 5.106 | |
| 8 | 5.106 | |||
| 8 | 5.106 | |||
| 24/10/2025 | 18:16:39.650 | 50 | 5.092 | |
| 50 | 5.092 | |||
| 50 | 5.092 | |||
| 24/10/2025 | 18:15:44.950 | 6 | 5.106 | |
| 6 | 5.106 | |||
| 6 | 5.106 | |||
| 24/10/2025 | 18:15:11.370 | 100 | 5.092 | |
| 100 | 5.092 | |||
| 100 | 5.092 | |||
| 24/10/2025 | 18:12:58.786 | 800 | 5.096 | |
| 781 | 5.096 | |||
| 19 | 5.096 | |||
| 800 | 5.096 | |||
| 24/10/2025 | 18:12:54.425 | 981 | 5.097 | |
| 981 | 5.097 | |||
| 981 | 5.097 | |||
| 24/10/2025 | 18:11:46.248 | 500 | 5.097 | |
| 500 | 5.097 | |||
| 500 | 5.097 | |||
| 24/10/2025 | 18:09:54.341 | 150 | 5.097 | |
| 150 | 5.097 | |||
| 150 | 5.097 | |||
| 24/10/2025 | 18:07:16.386 | 100 | 5.097 | |
| 100 | 5.097 | |||
| 100 | 5.097 | |||
| 24/10/2025 | 18:05:26.870 | 181 | 5.097 | |
| 181 | 5.097 | |||
| 181 | 5.097 | |||
| 24/10/2025 | 18:05:01.040 | 190 | 5.097 | |
| 190 | 5.097 | |||
| 190 | 5.097 | |||
| 24/10/2025 | 17:55:21.746 | 255 | 5.097 | |
| 255 | 5.097 | |||
| 255 | 5.097 | |||
| 24/10/2025 | 17:53:15.958 | 500 | 5.097 | |
| 500 | 5.097 | |||
| 500 | 5.097 | |||
| 24/10/2025 | 17:51:02.365 | 200 | 5.118 | |
| 200 | 5.118 | |||
| 200 | 5.118 | |||
| 24/10/2025 | 17:49:42.471 | 30 | 5.118 | |
| 30 | 5.118 | |||
| 30 | 5.118 | |||
| 24/10/2025 | 17:47:32.379 | 37 | 5.094 | |
| 37 | 5.094 | |||
| 37 | 5.094 | |||
| 24/10/2025 | 17:45:34.514 | 13 | 5.114 | |
| 13 | 5.114 | |||
| 13 | 5.114 | |||
| 24/10/2025 | 17:44:30.839 | 150 | 5.099 | |
| 150 | 5.099 | |||
| 150 | 5.099 | |||
| 24/10/2025 | 17:44:26.379 | 19 | 5.10 | |
| 19 | 5.10 | |||
| 19 | 5.10 | |||
| 24/10/2025 | 17:44:26.342 | 981 | 5.10 | |
| 981 | 5.10 | |||
| 981 | 5.10 | |||
| 24/10/2025 | 17:44:02.306 | 50 | 5.10 | |
| 50 | 5.10 | |||
| 50 | 5.10 | |||
| 24/10/2025 | 17:42:23.431 | 280 | 5.10 | |
| 280 | 5.10 | |||
| 280 | 5.10 | |||
| 24/10/2025 | 17:42:04.504 | 100 | 5.10 | |
| 100 | 5.10 | |||
| 100 | 5.10 | |||
| 24/10/2025 | 17:42:00.817 | 195 | 5.115 | |
| 195 | 5.115 | |||
| 195 | 5.115 | |||
| 24/10/2025 | 17:39:49.228 | 100 | 5.115 | |
| 100 | 5.115 | |||
| 100 | 5.115 | |||
| 24/10/2025 | 17:39:15.350 | 150 | 5.101 | |
| 150 | 5.101 | |||
| 150 | 5.101 | |||
| 24/10/2025 | 17:38:09.460 | 110 | 5.093 | |
| 110 | 5.093 | |||
| 110 | 5.093 | |||
| 24/10/2025 | 17:36:49.850 | 1 021 | 5.11 | |
| 612 | 5.11 | |||
| 409 | 5.11 | |||
| 1 021 | 5.11 | |||
| 24/10/2025 | 17:36:19.819 | 979 | 5.109 | |
| 979 | 5.109 | |||
| 979 | 5.109 | |||
| 24/10/2025 | 17:34:36.995 | 300 | 5.109 | |
| 300 | 5.109 | |||
| 300 | 5.109 | |||
| 24/10/2025 | 17:33:20.636 | 150 | 5.109 | |
| 150 | 5.109 | |||
| 150 | 5.109 | |||
| 24/10/2025 | 17:31:59.422 | 1 100 | 5.091 | |
| 350 | 5.091 | |||
| 1 100 | 5.091 | |||
| 600 | 5.091 | |||
| 150 | 5.091 | |||
| 24/10/2025 | 17:31:15.943 | 100 | 5.09 | |
| 100 | 5.09 | |||
| 100 | 5.09 | |||
| 24/10/2025 | 17:30:25.191 | 521 | 5.109 | |
| 521 | 5.109 | |||
| 521 | 5.109 | |||
| 24/10/2025 | 17:29:22.421 | 979 | 5.109 | |
| 979 | 5.109 | |||
| 979 | 5.109 | |||
| 24/10/2025 | 17:27:56.960 | 150 | 5.099 | |
| 150 | 5.099 | |||
| 150 | 5.099 | |||
| 24/10/2025 | 17:27:32.341 | 6 | 5.109 | |
| 6 | 5.109 | |||
| 6 | 5.109 | |||
| 24/10/2025 | 17:26:05.592 | 520 | 5.09 | |
| 520 | 5.09 | |||
| 370 | 5.09 | |||
| 150 | 5.09 | |||
| 24/10/2025 | 17:25:17.410 | 17 | 5.09 | |
| 17 | 5.09 | |||
| 17 | 5.09 | |||
| 24/10/2025 | 17:22:52.608 | 200 | 5.10 | |
| 200 | 5.10 | |||
| 200 | 5.10 | |||
| 24/10/2025 | 17:22:50.810 | 120 | 5.099 | |
| 120 | 5.099 | |||
| 120 | 5.099 | |||
| 24/10/2025 | 17:19:32.547 | 850 | 5.09 | |
| 850 | 5.09 | |||
| 850 | 5.09 | |||
| 24/10/2025 | 17:18:18.122 | 900 | 5.09 | |
| 780 | 5.09 | |||
| 900 | 5.09 | |||
| 120 | 5.09 | |||
| 24/10/2025 | 17:16:45.925 | 192 | 5.109 | |
| 192 | 5.109 | |||
| 192 | 5.109 | |||
| 24/10/2025 | 17:15:09.140 | 300 | 5.09 | |
| 300 | 5.09 | |||
| 300 | 5.09 | |||
| 24/10/2025 | 17:15:03.007 | 900 | 5.107 | |
| 800 | 5.107 | |||
| 100 | 5.107 | |||
| 900 | 5.107 | |||
| 24/10/2025 | 17:13:03.185 | 68 | 5.106 | |
| 68 | 5.106 | |||
| 68 | 5.106 | |||
| 24/10/2025 | 17:12:24.757 | 500 | 5.09 | |
| 500 | 5.09 | |||
| 500 | 5.09 | |||
| 24/10/2025 | 17:11:37.574 | 40 | 5.09 | |
| 40 | 5.09 | |||
| 40 | 5.09 | |||
| 24/10/2025 | 17:08:17.630 | 100 | 5.09 | |
| 100 | 5.09 | |||
| 100 | 5.09 | |||
| 24/10/2025 | 17:05:47.816 | 400 | 5.107 | |
| 400 | 5.107 | |||
| 300 | 5.107 | |||
| 100 | 5.107 | |||
| 24/10/2025 | 17:04:59.669 | 54 | 5.107 | |
| 54 | 5.107 | |||
| 54 | 5.107 | |||
| 24/10/2025 | 17:04:50.911 | 100 | 5.09 | |
| 100 | 5.09 | |||
| 100 | 5.09 | |||
| 24/10/2025 | 17:04:45.855 | 23 | 5.107 | |
| 23 | 5.107 | |||
| 23 | 5.107 | |||
| 24/10/2025 | 17:04:19.505 | 854 | 5.107 | |
| 854 | 5.107 | |||
| 854 | 5.107 | |||
| 24/10/2025 | 17:03:51.391 | 50 | 5.09 | |
| 50 | 5.09 | |||
| 50 | 5.09 | |||
| 24/10/2025 | 17:02:37.768 | 1 000 | 5.10 | |
| 100 | 5.10 | |||
| 1 000 | 5.10 | |||
| 900 | 5.10 | |||
| 24/10/2025 | 17:01:20.202 | 50 | 5.108 | |
| 50 | 5.108 | |||
| 50 | 5.108 | |||
| 24/10/2025 | 17:01:16.438 | 150 | 5.09 | |
| 100 | 5.09 | |||
| 19 | 5.09 | |||
| 150 | 5.09 | |||
| 31 | 5.09 | |||
| 24/10/2025 | 16:59:37.930 | 850 | 5.108 | |
| 750 | 5.108 | |||
| 850 | 5.108 | |||
| 100 | 5.108 | |||
| 24/10/2025 | 16:59:24.246 | 517 | 5.09 | |
| 517 | 5.09 | |||
| 442 | 5.09 | |||
| 75 | 5.09 | |||
| 24/10/2025 | 16:59:10.140 | 983 | 5.09 | |
| 983 | 5.09 | |||
| 983 | 5.09 | |||
| 24/10/2025 | 16:57:29.069 | 15 | 5.09 | |
| 15 | 5.09 | |||
| 15 | 5.09 | |||
| 24/10/2025 | 16:56:11.461 | 20 | 5.107 | |
| 20 | 5.107 | |||
| 20 | 5.107 | |||
| 24/10/2025 | 16:55:43.459 | 3 | 5.108 | |
| 3 | 5.108 | |||
| 3 | 5.108 | |||
| 24/10/2025 | 16:55:27.987 | 100 | 5.09 | |
| 100 | 5.09 | |||
| 100 | 5.09 | |||
| 24/10/2025 | 16:53:43.321 | 100 | 5.09 | |
| 100 | 5.09 | |||
| 100 | 5.09 | |||
| 24/10/2025 | 16:53:04.971 | 100 | 5.099 | |
| 100 | 5.099 | |||
| 100 | 5.099 | |||
| 24/10/2025 | 16:51:58.194 | 250 | 5.096 | |
| 250 | 5.096 | |||
| 250 | 5.096 | |||
| 24/10/2025 | 16:51:05.034 | 900 | 5.109 | |
| 900 | 5.109 | |||
| 900 | 5.109 | |||
| 24/10/2025 | 16:50:21.542 | 500 | 5.096 | |
| 500 | 5.096 | |||
| 70 | 5.096 | |||
| 430 | 5.096 | |||
| 24/10/2025 | 16:49:20.115 | 60 | 5.096 | |
| 60 | 5.096 | |||
| 60 | 5.096 | |||
| 24/10/2025 | 16:48:25.865 | 100 | 5.108 | |
| 100 | 5.108 | |||
| 100 | 5.108 | |||
| 24/10/2025 | 16:48:21.375 | 200 | 5.096 | |
| 200 | 5.096 | |||
| 200 | 5.096 | |||
| 24/10/2025 | 16:48:05.513 | 22 | 5.108 | |
| 22 | 5.108 | |||
| 22 | 5.108 | |||
| 24/10/2025 | 16:47:35.194 | 59 | 5.108 | |
| 59 | 5.108 | |||
| 59 | 5.108 | |||
| 24/10/2025 | 16:46:59.646 | 95 | 5.096 | |
| 95 | 5.096 | |||
| 95 | 5.096 | |||
| 24/10/2025 | 16:46:50.101 | 284 | 5.108 | |
| 284 | 5.108 | |||
| 284 | 5.108 | |||
| 24/10/2025 | 16:46:19.014 | 100 | 5.096 | |
| 100 | 5.096 | |||
| 100 | 5.096 | |||
| 24/10/2025 | 16:46:07.550 | 350 | 5.096 | |
| 350 | 5.096 | |||
| 350 | 5.096 | |||
| 24/10/2025 | 16:45:55.317 | 200 | 5.096 | |
| 200 | 5.096 | |||
| 200 | 5.096 | |||
| 24/10/2025 | 16:45:24.731 | 1 000 | 5.108 | |
| 1 000 | 5.108 | |||
| 1 000 | 5.108 | |||
| 24/10/2025 | 16:43:47.558 | 1 000 | 5.096 | |
| 250 | 5.096 | |||
| 1 000 | 5.096 | |||
| 750 | 5.096 | |||
| 24/10/2025 | 16:43:42.998 | 816 | 5.107 | |
| 816 | 5.107 | |||
| 816 | 5.107 | |||
| 24/10/2025 | 16:42:58.292 | 150 | 5.096 | |
| 150 | 5.096 | |||
| 150 | 5.096 | |||
| 24/10/2025 | 16:42:17.988 | 100 | 5.096 | |
| 100 | 5.096 | |||
| 100 | 5.096 | |||
| 24/10/2025 | 16:41:59.925 | 60 | 5.09 | |
| 60 | 5.09 | |||
| 60 | 5.09 | |||
| 24/10/2025 | 16:40:12.323 | 150 | 5.086 | |
| 150 | 5.086 | |||
| 150 | 5.086 | |||
| 24/10/2025 | 16:39:29.693 | 500 | 5.104 | |
| 500 | 5.104 | |||
| 100 | 5.104 | |||
| 400 | 5.104 | |||
| 24/10/2025 | 16:39:29.362 | 100 | 5.086 | |
| 100 | 5.086 | |||
| 100 | 5.086 | |||
| 24/10/2025 | 16:38:17.419 | 15 | 5.083 | |
| 15 | 5.083 | |||
| 15 | 5.083 | |||
| 24/10/2025 | 16:36:58.532 | 90 | 5.082 | |
| 90 | 5.082 | |||
| 90 | 5.082 | |||
| 24/10/2025 | 16:36:42.725 | 450 | 5.082 | |
| 450 | 5.082 | |||
| 450 | 5.082 | |||
| 24/10/2025 | 16:36:39.782 | 2 | 5.094 | |
| 2 | 5.094 | |||
| 2 | 5.094 | |||
| 24/10/2025 | 16:36:03.551 | 500 | 5.094 | |
| 200 | 5.094 | |||
| 300 | 5.094 | |||
| 500 | 5.094 | |||
| 24/10/2025 | 16:35:02.668 | 100 | 5.083 | |
| 100 | 5.083 | |||
| 100 | 5.083 | |||
| 24/10/2025 | 16:34:50.737 | 125 | 5.083 | |
| 125 | 5.083 | |||
| 125 | 5.083 | |||
| 24/10/2025 | 16:34:39.749 | 800 | 5.082 | |
| 800 | 5.082 | |||
| 800 | 5.082 | |||
| 24/10/2025 | 16:34:22.097 | 100 | 5.082 | |
| 100 | 5.082 | |||
| 100 | 5.082 | |||
| 24/10/2025 | 16:33:49.675 | 100 | 5.086 | |
| 100 | 5.086 | |||
| 100 | 5.086 | |||
| 24/10/2025 | 16:33:38.260 | 100 | 5.086 | |
| 100 | 5.086 | |||
| 100 | 5.086 | |||
| 24/10/2025 | 16:33:36.654 | 40 | 5.104 | |
| 40 | 5.104 | |||
| 40 | 5.104 | |||
| 24/10/2025 | 16:33:21.880 | 1 000 | 5.086 | |
| 1 000 | 5.086 | |||
| 1 000 | 5.086 | |||
| 24/10/2025 | 16:32:59.274 | 77 | 5.086 | |
| 77 | 5.086 | |||
| 77 | 5.086 | |||
| 24/10/2025 | 16:32:52.976 | 355 | 5.086 | |
| 355 | 5.086 | |||
| 355 | 5.086 | |||
| 24/10/2025 | 16:32:07.850 | 100 | 5.086 | |
| 100 | 5.086 | |||
| 100 | 5.086 | |||
| 24/10/2025 | 16:31:11.460 | 100 | 5.086 | |
| 100 | 5.086 | |||
| 100 | 5.086 | |||
| 24/10/2025 | 16:30:53.665 | 48 | 5.086 | |
| 48 | 5.086 | |||
| 48 | 5.086 | |||
| 24/10/2025 | 16:30:46.576 | 400 | 5.086 | |
| 400 | 5.086 | |||
| 400 | 5.086 | |||
| 24/10/2025 | 16:30:39.537 | 40 | 5.086 | |
| 40 | 5.086 | |||
| 40 | 5.086 | |||
| 24/10/2025 | 16:30:19.188 | 200 | 5.084 | |
| 200 | 5.084 | |||
| 200 | 5.084 | |||
| 24/10/2025 | 16:29:48.833 | 100 | 5.084 | |
| 100 | 5.084 | |||
| 100 | 5.084 | |||
| 24/10/2025 | 16:29:22.516 | 100 | 5.083 | |
| 100 | 5.083 | |||
| 100 | 5.083 | |||
| 24/10/2025 | 16:28:59.113 | 100 | 5.083 | |
| 100 | 5.083 | |||
| 100 | 5.083 | |||
| 24/10/2025 | 16:28:43.652 | 100 | 5.10 | |
| 100 | 5.10 | |||
| 100 | 5.10 | |||
| 24/10/2025 | 16:28:42.033 | 200 | 5.09 | |
| 200 | 5.09 | |||
| 200 | 5.09 | |||
| 24/10/2025 | 16:28:37.178 | 5 000 | 5.099 | |
| 350 | 5.099 | |||
| 5 000 | 5.099 | |||
| 4 650 | 5.099 | |||
| 24/10/2025 | 16:28:03.617 | 50 | 5.086 | |
| 50 | 5.086 | |||
| 50 | 5.086 | |||
| 24/10/2025 | 16:27:46.549 | 300 | 5.086 | |
| 300 | 5.086 | |||
| 300 | 5.086 | |||
| 24/10/2025 | 16:27:17.680 | 100 | 5.081 | |
| 100 | 5.081 | |||
| 100 | 5.081 | |||
| 24/10/2025 | 16:26:37.997 | 600 | 5.08 | |
| 600 | 5.08 | |||
| 600 | 5.08 | |||
| 24/10/2025 | 16:26:35.826 | 7 066 | 5.08 | |
| 15 | 5.08 | |||
| 20 | 5.08 | |||
| 200 | 5.08 | |||
| 200 | 5.08 | |||
| 5 531 | 5.08 | |||
| 6 566 | 5.08 | |||
| 500 | 5.08 | |||
| 500 | 5.08 | |||
| 600 | 5.08 | |||
| 24/10/2025 | 16:26:35.794 | 14 835 | 5.09 | |
| 12 600 | 5.09 | |||
| 14 835 | 5.09 | |||
| 2 000 | 5.09 | |||
| 137 | 5.09 | |||
| 60 | 5.09 | |||
| 38 | 5.09 | |||
| 24/10/2025 | 16:26:27.278 | 2 000 | 5.092 | |
| 2 000 | 5.092 | |||
| 2 000 | 5.092 | |||
| 24/10/2025 | 16:26:20.388 | 100 | 5.092 | |
| 100 | 5.092 | |||
| 100 | 5.092 | |||
| 24/10/2025 | 16:26:02.916 | 100 | 5.092 | |
| 100 | 5.092 | |||
| 100 | 5.092 | |||
| 24/10/2025 | 16:25:51.436 | 100 | 5.092 | |
| 100 | 5.092 | |||
| 100 | 5.092 | |||
| 24/10/2025 | 16:25:36.910 | 100 | 5.092 | |
| 100 | 5.092 | |||
| 100 | 5.092 | |||
| 24/10/2025 | 16:25:28.842 | 275 | 5.092 | |
| 275 | 5.092 | |||
| 175 | 5.092 | |||
| 100 | 5.092 | |||
| 24/10/2025 | 16:25:06.043 | 100 | 5.092 | |
| 100 | 5.092 | |||
| 100 | 5.092 | |||
| 24/10/2025 | 16:24:59.949 | 100 | 5.092 | |
| 100 | 5.092 | |||
| 100 | 5.092 | |||
| 24/10/2025 | 16:24:54.319 | 100 | 5.092 | |
| 100 | 5.092 | |||
| 100 | 5.092 | |||
| 24/10/2025 | 16:24:36.244 | 5 | 5.109 | |
| 5 | 5.109 | |||
| 5 | 5.109 | |||
| 24/10/2025 | 16:24:23.406 | 2 000 | 5.092 | |
| 2 000 | 5.092 | |||
| 2 000 | 5.092 | |||
| 24/10/2025 | 16:22:33.211 | 5 222 | 5.10 | |
| 1 000 | 5.10 | |||
| 1 000 | 5.10 | |||
| 5 222 | 5.10 | |||
| 1 000 | 5.10 | |||
| 250 | 5.10 | |||
| 100 | 5.10 | |||
| 200 | 5.10 | |||
| 52 | 5.10 | |||
| 20 | 5.10 | |||
| 1 500 | 5.10 | |||
| 100 | 5.10 | |||
| 24/10/2025 | 16:22:31.519 | 2 000 | 5.101 | |
| 2 000 | 5.101 | |||
| 2 000 | 5.101 | |||
| 24/10/2025 | 16:22:24.283 | 2 125 | 5.102 | |
| 2 000 | 5.102 | |||
| 2 125 | 5.102 | |||
| 125 | 5.102 | |||
| 24/10/2025 | 16:21:33.681 | 500 | 5.11 | |
| 500 | 5.11 | |||
| 500 | 5.11 | |||
| 24/10/2025 | 16:21:28.493 | 979 | 5.111 | |
| 979 | 5.111 | |||
| 979 | 5.111 | |||
| 24/10/2025 | 16:21:26.972 | 979 | 5.111 | |
| 979 | 5.111 | |||
| 979 | 5.111 | |||
| 24/10/2025 | 16:21:18.236 | 979 | 5.111 | |
| 979 | 5.111 | |||
| 979 | 5.111 | |||
| 24/10/2025 | 16:17:03.041 | 10 | 5.111 | |
| 10 | 5.111 | |||
| 10 | 5.111 | |||
| 24/10/2025 | 16:16:31.431 | 75 | 5.13 | |
| 75 | 5.13 | |||
| 75 | 5.13 | |||
| 24/10/2025 | 16:15:15.977 | 5 | 5.131 | |
| 5 | 5.131 | |||
| 5 | 5.131 | |||
| 24/10/2025 | 16:14:49.753 | 49 | 5.131 | |
| 49 | 5.131 | |||
| 49 | 5.131 | |||
| 24/10/2025 | 16:14:19.237 | 185 | 5.131 | |
| 185 | 5.131 | |||
| 185 | 5.131 | |||
| 24/10/2025 | 16:14:10.804 | 8 | 5.111 | |
| 8 | 5.111 | |||
| 8 | 5.111 | |||
| 24/10/2025 | 16:12:52.763 | 470 | 5.111 | |
| 470 | 5.111 | |||
| 470 | 5.111 | |||
| 24/10/2025 | 16:12:52.662 | 500 | 5.133 | |
| 500 | 5.133 | |||
| 500 | 5.133 | |||
| 24/10/2025 | 16:08:21.861 | 970 | 5.134 | |
| 970 | 5.134 | |||
| 970 | 5.134 | |||
| 24/10/2025 | 16:08:09.911 | 150 | 5.134 | |
| 150 | 5.134 | |||
| 150 | 5.134 | |||
| 24/10/2025 | 16:07:58.533 | 300 | 5.134 | |
| 300 | 5.134 | |||
| 300 | 5.134 | |||
| 24/10/2025 | 16:07:49.664 | 100 | 5.134 | |
| 100 | 5.134 | |||
| 100 | 5.134 | |||
| 24/10/2025 | 16:07:40.743 | 4 | 5.135 | |
| 4 | 5.135 | |||
| 4 | 5.135 | |||
| 24/10/2025 | 16:07:29.877 | 20 | 5.135 | |
| 20 | 5.135 | |||
| 20 | 5.135 | |||
| 24/10/2025 | 16:07:06.779 | 576 | 5.135 | |
| 337 | 5.135 | |||
| 239 | 5.135 | |||
| 576 | 5.135 | |||
| 24/10/2025 | 16:06:55.199 | 4 714 | 5.113 | |
| 4 714 | 5.113 | |||
| 4 714 | 5.113 | |||
| 24/10/2025 | 16:06:55.142 | 4 714 | 5.113 | |
| 4 714 | 5.113 | |||
| 4 714 | 5.113 | |||
| 24/10/2025 | 16:06:15.572 | 1 000 | 5.133 | |
| 1 000 | 5.133 | |||
| 1 000 | 5.133 | |||
| 24/10/2025 | 16:06:11.203 | 60 | 5.134 | |
| 60 | 5.134 | |||
| 60 | 5.134 | |||
| 24/10/2025 | 16:02:34.262 | 50 | 5.111 | |
| 50 | 5.111 | |||
| 50 | 5.111 | |||
| 24/10/2025 | 16:00:48.538 | 143 | 5.134 | |
| 143 | 5.134 | |||
| 143 | 5.134 | |||
| 24/10/2025 | 15:59:33.696 | 151 | 5.112 | |
| 151 | 5.112 | |||
| 151 | 5.112 | |||
| 24/10/2025 | 15:59:20.864 | 25 | 5.133 | |
| 25 | 5.133 | |||
| 25 | 5.133 | |||
| 24/10/2025 | 15:58:05.136 | 4 695 | 5.122 | |
| 4 695 | 5.122 | |||
| 4 695 | 5.122 | |||
| 24/10/2025 | 15:57:17.153 | 50 | 5.122 | |
| 50 | 5.122 | |||
| 50 | 5.122 | |||
| 24/10/2025 | 15:51:00.876 | 75 | 5.121 | |
| 75 | 5.121 | |||
| 75 | 5.121 | |||
| 24/10/2025 | 15:47:52.498 | 380 | 5.102 | |
| 380 | 5.102 | |||
| 380 | 5.102 | |||
| 24/10/2025 | 15:46:58.025 | 2 500 | 5.122 | |
| 2 500 | 5.122 | |||
| 101 | 5.122 | |||
| 399 | 5.122 | |||
| 2 000 | 5.122 | |||
| 24/10/2025 | 15:46:53.724 | 2 000 | 5.118 | |
| 2 000 | 5.118 | |||
| 2 000 | 5.118 | |||
| 24/10/2025 | 15:45:31.476 | 850 | 5.101 | |
| 850 | 5.101 | |||
| 850 | 5.101 | |||
| 24/10/2025 | 15:45:04.202 | 7 | 5.118 | |
| 7 | 5.118 | |||
| 7 | 5.118 | |||
| 24/10/2025 | 15:44:23.584 | 50 | 5.116 | |
| 50 | 5.116 | |||
| 50 | 5.116 | |||
| 24/10/2025 | 15:43:34.887 | 2 500 | 5.101 | |
| 2 500 | 5.101 | |||
| 2 500 | 5.101 | |||
| 24/10/2025 | 15:40:55.054 | 500 | 5.115 | |
| 500 | 5.115 | |||
| 500 | 5.115 | |||
| 24/10/2025 | 15:40:41.047 | 6 000 | 5.101 | |
| 250 | 5.101 | |||
| 5 | 5.101 | |||
| 5 745 | 5.101 | |||
| 6 000 | 5.101 | |||
| 24/10/2025 | 15:40:33.901 | 1 000 | 5.104 | |
| 1 000 | 5.104 | |||
| 1 000 | 5.104 | |||
| 24/10/2025 | 15:40:02.306 | 110 | 5.118 | |
| 110 | 5.118 | |||
| 110 | 5.118 | |||
| 24/10/2025 | 15:39:58.033 | 3 882 | 5.106 | |
| 3 882 | 5.106 | |||
| 3 882 | 5.106 | |||
| 24/10/2025 | 15:38:33.722 | 1 000 | 5.116 | |
| 1 000 | 5.116 | |||
| 1 000 | 5.116 | |||
| 24/10/2025 | 15:36:15.581 | 2 | 5.104 | |
| 2 | 5.104 | |||
| 2 | 5.104 | |||
| 24/10/2025 | 15:35:52.910 | 2 403 | 5.103 | |
| 2 403 | 5.103 | |||
| 2 403 | 5.103 | |||
| 24/10/2025 | 15:34:31.888 | 610 | 5.103 | |
| 610 | 5.103 | |||
| 610 | 5.103 |
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 CET (UTC+1)
Apps
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 765.00
Ask: 1 769.50
Turnover: 53 853 TEUR -
Nvidia Corp.
Bid: 160.04 / Ask: 160.20
Turnover: 36 298 TEUR -
Advanced Micro Devices Inc.
Bid: 217.25 / Ask: 217.45
Turnover: 22 337 TEUR -
Intel Corp.
Bid: 32.885 / Ask: 32.945
Turnover: 20 674 TEUR -
Beyond Meat Inc.
Bid: 1.87 / Ask: 0.00
Turnover: 20 274 TEUR
Realtime Quotes
Last Update:
24/10/2025 @ 22:00:00
Last Update:
24/10/2025 @ 22:00:00