Xiaomi Corp. Cl.B
- Information
- Last
- Buy
- Sell
2484
1239
5.23
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 17/10/2025 | 21:55:46.546 | 1 000 | 5.23 | |
| 1 000 | 5.23 | |||
| 1 000 | 5.23 | |||
| 17/10/2025 | 21:55:39.594 | 1 000 | 5.297 | |
| 1 000 | 5.297 | |||
| 1 000 | 5.297 | |||
| 17/10/2025 | 21:55:02.907 | 1 000 | 5.24 | |
| 1 000 | 5.24 | |||
| 1 000 | 5.24 | |||
| 17/10/2025 | 21:54:51.477 | 1 000 | 5.24 | |
| 1 000 | 5.24 | |||
| 1 000 | 5.24 | |||
| 17/10/2025 | 21:54:31.775 | 1 000 | 5.297 | |
| 1 000 | 5.297 | |||
| 1 000 | 5.297 | |||
| 17/10/2025 | 21:54:19.311 | 500 | 5.297 | |
| 500 | 5.297 | |||
| 500 | 5.297 | |||
| 17/10/2025 | 21:45:35.056 | 188 | 5.30 | |
| 188 | 5.30 | |||
| 188 | 5.30 | |||
| 17/10/2025 | 21:44:29.364 | 5 000 | 5.23 | |
| 4 200 | 5.23 | |||
| 800 | 5.23 | |||
| 5 000 | 5.23 | |||
| 17/10/2025 | 21:43:05.233 | 100 | 5.30 | |
| 100 | 5.30 | |||
| 100 | 5.30 | |||
| 17/10/2025 | 21:38:25.090 | 180 | 5.221 | |
| 80 | 5.221 | |||
| 180 | 5.221 | |||
| 100 | 5.221 | |||
| 17/10/2025 | 21:36:33.463 | 111 | 5.30 | |
| 111 | 5.30 | |||
| 111 | 5.30 | |||
| 17/10/2025 | 21:35:37.714 | 150 | 5.30 | |
| 100 | 5.30 | |||
| 50 | 5.30 | |||
| 150 | 5.30 | |||
| 17/10/2025 | 21:33:54.332 | 100 | 5.285 | |
| 100 | 5.285 | |||
| 100 | 5.285 | |||
| 17/10/2025 | 21:31:08.280 | 950 | 5.23 | |
| 950 | 5.23 | |||
| 150 | 5.23 | |||
| 800 | 5.23 | |||
| 17/10/2025 | 21:30:53.820 | 1 047 | 5.231 | |
| 1 047 | 5.231 | |||
| 950 | 5.231 | |||
| 97 | 5.231 | |||
| 17/10/2025 | 21:29:36.474 | 100 | 5.221 | |
| 100 | 5.221 | |||
| 100 | 5.221 | |||
| 17/10/2025 | 21:26:53.021 | 5 000 | 5.23 | |
| 5 000 | 5.23 | |||
| 5 000 | 5.23 | |||
| 17/10/2025 | 21:26:17.974 | 1 000 | 5.30 | |
| 496 | 5.30 | |||
| 499 | 5.30 | |||
| 5 | 5.30 | |||
| 1 000 | 5.30 | |||
| 17/10/2025 | 21:26:13.879 | 1 000 | 5.25 | |
| 1 000 | 5.25 | |||
| 1 000 | 5.25 | |||
| 17/10/2025 | 21:26:07.596 | 1 000 | 5.251 | |
| 1 000 | 5.251 | |||
| 1 000 | 5.251 | |||
| 17/10/2025 | 21:25:57.483 | 1 000 | 5.251 | |
| 1 000 | 5.251 | |||
| 1 000 | 5.251 | |||
| 17/10/2025 | 21:25:44.672 | 8 000 | 5.23 | |
| 7 600 | 5.23 | |||
| 8 000 | 5.23 | |||
| 300 | 5.23 | |||
| 100 | 5.23 | |||
| 17/10/2025 | 21:22:11.106 | 1 000 | 5.30 | |
| 1 000 | 5.30 | |||
| 281 | 5.30 | |||
| 100 | 5.30 | |||
| 499 | 5.30 | |||
| 120 | 5.30 | |||
| 17/10/2025 | 21:19:02.146 | 170 | 5.30 | |
| 20 | 5.30 | |||
| 170 | 5.30 | |||
| 150 | 5.30 | |||
| 17/10/2025 | 21:15:40.399 | 150 | 5.30 | |
| 150 | 5.30 | |||
| 150 | 5.30 | |||
| 17/10/2025 | 21:14:43.448 | 250 | 5.202 | |
| 25 | 5.202 | |||
| 250 | 5.202 | |||
| 100 | 5.202 | |||
| 125 | 5.202 | |||
| 17/10/2025 | 21:10:32.546 | 8 000 | 5.23 | |
| 8 000 | 5.23 | |||
| 8 000 | 5.23 | |||
| 17/10/2025 | 21:09:52.475 | 2 000 | 5.30 | |
| 1 501 | 5.30 | |||
| 499 | 5.30 | |||
| 2 000 | 5.30 | |||
| 17/10/2025 | 21:08:38.836 | 14 | 5.30 | |
| 14 | 5.30 | |||
| 14 | 5.30 | |||
| 17/10/2025 | 21:06:51.449 | 500 | 5.30 | |
| 400 | 5.30 | |||
| 500 | 5.30 | |||
| 100 | 5.30 | |||
| 17/10/2025 | 21:06:32.472 | 8 000 | 5.23 | |
| 8 000 | 5.23 | |||
| 7 850 | 5.23 | |||
| 150 | 5.23 | |||
| 17/10/2025 | 20:56:53.270 | 8 000 | 5.24 | |
| 8 000 | 5.24 | |||
| 8 000 | 5.24 | |||
| 17/10/2025 | 20:54:33.164 | 100 | 5.251 | |
| 100 | 5.251 | |||
| 100 | 5.251 | |||
| 17/10/2025 | 20:53:58.730 | 8 000 | 5.23 | |
| 8 000 | 5.23 | |||
| 8 000 | 5.23 | |||
| 17/10/2025 | 20:53:47.723 | 8 000 | 5.25 | |
| 8 000 | 5.25 | |||
| 8 000 | 5.25 | |||
| 17/10/2025 | 20:53:46.761 | 2 999 | 5.26 | |
| 2 999 | 5.26 | |||
| 2 999 | 5.26 | |||
| 17/10/2025 | 20:53:37.317 | 4 715 | 5.27 | |
| 4 715 | 5.27 | |||
| 4 715 | 5.27 | |||
| 17/10/2025 | 20:53:34.432 | 48 501 | 5.30 | |
| 44 502 | 5.30 | |||
| 48 501 | 5.30 | |||
| 3 999 | 5.30 | |||
| 17/10/2025 | 20:53:26.589 | 4 715 | 5.301 | |
| 4 715 | 5.301 | |||
| 4 715 | 5.301 | |||
| 17/10/2025 | 20:53:16.654 | 4 715 | 5.301 | |
| 4 715 | 5.301 | |||
| 4 715 | 5.301 | |||
| 17/10/2025 | 20:53:16.268 | 1 499 | 5.301 | |
| 1 499 | 5.301 | |||
| 499 | 5.301 | |||
| 1 000 | 5.301 | |||
| 17/10/2025 | 20:51:04.887 | 1 499 | 5.289 | |
| 1 499 | 5.289 | |||
| 1 499 | 5.289 | |||
| 17/10/2025 | 20:48:06.531 | 100 | 5.289 | |
| 100 | 5.289 | |||
| 100 | 5.289 | |||
| 17/10/2025 | 20:47:48.957 | 200 | 5.289 | |
| 100 | 5.289 | |||
| 200 | 5.289 | |||
| 100 | 5.289 | |||
| 17/10/2025 | 20:47:23.129 | 180 | 5.289 | |
| 80 | 5.289 | |||
| 100 | 5.289 | |||
| 180 | 5.289 | |||
| 17/10/2025 | 20:40:58.575 | 100 | 5.289 | |
| 100 | 5.289 | |||
| 100 | 5.289 | |||
| 17/10/2025 | 20:40:28.157 | 400 | 5.20 | |
| 305 | 5.20 | |||
| 400 | 5.20 | |||
| 95 | 5.20 | |||
| 17/10/2025 | 20:39:56.403 | 300 | 5.20 | |
| 300 | 5.20 | |||
| 100 | 5.20 | |||
| 100 | 5.20 | |||
| 100 | 5.20 | |||
| 17/10/2025 | 20:38:56.431 | 400 | 5.289 | |
| 400 | 5.289 | |||
| 100 | 5.289 | |||
| 50 | 5.289 | |||
| 100 | 5.289 | |||
| 50 | 5.289 | |||
| 100 | 5.289 | |||
| 17/10/2025 | 20:32:25.705 | 270 | 5.20 | |
| 270 | 5.20 | |||
| 270 | 5.20 | |||
| 17/10/2025 | 20:32:08.231 | 368 | 5.20 | |
| 68 | 5.20 | |||
| 100 | 5.20 | |||
| 368 | 5.20 | |||
| 100 | 5.20 | |||
| 100 | 5.20 | |||
| 17/10/2025 | 20:28:34.666 | 100 | 5.30 | |
| 100 | 5.30 | |||
| 100 | 5.30 | |||
| 17/10/2025 | 20:27:34.873 | 5 | 5.30 | |
| 5 | 5.30 | |||
| 5 | 5.30 | |||
| 17/10/2025 | 20:26:21.398 | 20 | 5.30 | |
| 20 | 5.30 | |||
| 20 | 5.30 | |||
| 17/10/2025 | 20:21:15.931 | 250 | 5.30 | |
| 250 | 5.30 | |||
| 250 | 5.30 | |||
| 17/10/2025 | 20:13:22.995 | 4 715 | 5.22 | |
| 4 715 | 5.22 | |||
| 4 715 | 5.22 | |||
| 17/10/2025 | 20:13:14.007 | 1 650 | 5.25 | |
| 1 150 | 5.25 | |||
| 1 650 | 5.25 | |||
| 500 | 5.25 | |||
| 17/10/2025 | 20:13:02.797 | 1 650 | 5.251 | |
| 1 650 | 5.251 | |||
| 1 650 | 5.251 | |||
| 17/10/2025 | 20:12:52.797 | 1 650 | 5.251 | |
| 1 650 | 5.251 | |||
| 1 650 | 5.251 | |||
| 17/10/2025 | 20:12:46.937 | 3 238 | 5.30 | |
| 3 238 | 5.30 | |||
| 3 238 | 5.30 | |||
| 17/10/2025 | 20:12:41.682 | 29 455 | 5.30 | |
| 100 | 5.30 | |||
| 27 355 | 5.30 | |||
| 2 000 | 5.30 | |||
| 29 455 | 5.30 | |||
| 17/10/2025 | 20:12:39.726 | 8 845 | 5.25 | |
| 500 | 5.25 | |||
| 500 | 5.25 | |||
| 4 695 | 5.25 | |||
| 150 | 5.25 | |||
| 2 000 | 5.25 | |||
| 1 000 | 5.25 | |||
| 8 845 | 5.25 | |||
| 17/10/2025 | 20:11:48.387 | 1 700 | 5.248 | |
| 1 700 | 5.248 | |||
| 350 | 5.248 | |||
| 1 350 | 5.248 | |||
| 17/10/2025 | 20:08:24.651 | 1 200 | 5.247 | |
| 350 | 5.247 | |||
| 350 | 5.247 | |||
| 100 | 5.247 | |||
| 50 | 5.247 | |||
| 100 | 5.247 | |||
| 200 | 5.247 | |||
| 50 | 5.247 | |||
| 1 200 | 5.247 | |||
| 17/10/2025 | 20:05:04.312 | 1 000 | 5.181 | |
| 100 | 5.181 | |||
| 100 | 5.181 | |||
| 350 | 5.181 | |||
| 450 | 5.181 | |||
| 1 000 | 5.181 | |||
| 17/10/2025 | 20:01:53.719 | 50 | 5.246 | |
| 50 | 5.246 | |||
| 50 | 5.246 | |||
| 17/10/2025 | 20:01:08.677 | 100 | 5.246 | |
| 100 | 5.246 | |||
| 100 | 5.246 | |||
| 17/10/2025 | 20:00:41.495 | 15 | 5.248 | |
| 15 | 5.248 | |||
| 15 | 5.248 | |||
| 17/10/2025 | 20:00:35.832 | 50 | 5.246 | |
| 50 | 5.246 | |||
| 50 | 5.246 | |||
| 17/10/2025 | 19:58:32.594 | 900 | 5.181 | |
| 350 | 5.181 | |||
| 150 | 5.181 | |||
| 900 | 5.181 | |||
| 400 | 5.181 | |||
| 17/10/2025 | 19:55:50.855 | 400 | 5.248 | |
| 400 | 5.248 | |||
| 400 | 5.248 | |||
| 17/10/2025 | 19:55:29.040 | 520 | 5.182 | |
| 100 | 5.182 | |||
| 200 | 5.182 | |||
| 20 | 5.182 | |||
| 520 | 5.182 | |||
| 100 | 5.182 | |||
| 100 | 5.182 | |||
| 17/10/2025 | 19:54:52.120 | 300 | 5.248 | |
| 300 | 5.248 | |||
| 300 | 5.248 | |||
| 17/10/2025 | 19:54:03.209 | 1 000 | 5.248 | |
| 1 000 | 5.248 | |||
| 1 000 | 5.248 | |||
| 17/10/2025 | 19:54:03.080 | 1 000 | 5.248 | |
| 1 000 | 5.248 | |||
| 1 000 | 5.248 | |||
| 17/10/2025 | 19:45:09.785 | 1 000 | 5.195 | |
| 1 000 | 5.195 | |||
| 100 | 5.195 | |||
| 900 | 5.195 | |||
| 17/10/2025 | 19:44:34.515 | 190 | 5.248 | |
| 190 | 5.248 | |||
| 190 | 5.248 | |||
| 17/10/2025 | 19:41:24.339 | 500 | 5.248 | |
| 500 | 5.248 | |||
| 500 | 5.248 | |||
| 17/10/2025 | 19:35:24.276 | 2 | 5.248 | |
| 2 | 5.248 | |||
| 2 | 5.248 | |||
| 17/10/2025 | 19:33:05.943 | 55 | 5.248 | |
| 55 | 5.248 | |||
| 55 | 5.248 | |||
| 17/10/2025 | 19:30:51.481 | 300 | 5.248 | |
| 300 | 5.248 | |||
| 300 | 5.248 | |||
| 17/10/2025 | 19:28:51.688 | 700 | 5.248 | |
| 100 | 5.248 | |||
| 350 | 5.248 | |||
| 700 | 5.248 | |||
| 250 | 5.248 | |||
| 17/10/2025 | 19:25:24.210 | 150 | 5.249 | |
| 100 | 5.249 | |||
| 150 | 5.249 | |||
| 50 | 5.249 | |||
| 17/10/2025 | 19:23:34.424 | 42 | 5.249 | |
| 42 | 5.249 | |||
| 42 | 5.249 | |||
| 17/10/2025 | 19:23:17.452 | 550 | 5.181 | |
| 550 | 5.181 | |||
| 100 | 5.181 | |||
| 100 | 5.181 | |||
| 350 | 5.181 | |||
| 17/10/2025 | 19:21:25.452 | 8 200 | 5.24 | |
| 1 000 | 5.24 | |||
| 1 000 | 5.24 | |||
| 8 200 | 5.24 | |||
| 400 | 5.24 | |||
| 1 000 | 5.24 | |||
| 800 | 5.24 | |||
| 2 000 | 5.24 | |||
| 2 000 | 5.24 | |||
| 17/10/2025 | 19:18:38.753 | 1 800 | 5.199 | |
| 1 800 | 5.199 | |||
| 1 800 | 5.199 | |||
| 17/10/2025 | 19:16:36.597 | 100 | 5.199 | |
| 100 | 5.199 | |||
| 100 | 5.199 | |||
| 17/10/2025 | 19:16:31.324 | 959 | 5.199 | |
| 959 | 5.199 | |||
| 959 | 5.199 | |||
| 17/10/2025 | 19:13:48.205 | 1 400 | 5.199 | |
| 1 400 | 5.199 | |||
| 1 400 | 5.199 | |||
| 17/10/2025 | 19:11:46.494 | 1 800 | 5.199 | |
| 1 800 | 5.199 | |||
| 1 800 | 5.199 | |||
| 17/10/2025 | 19:11:46.439 | 1 800 | 5.199 | |
| 1 800 | 5.199 | |||
| 1 800 | 5.199 | |||
| 17/10/2025 | 19:08:07.400 | 2 400 | 5.199 | |
| 250 | 5.199 | |||
| 250 | 5.199 | |||
| 100 | 5.199 | |||
| 120 | 5.199 | |||
| 1 680 | 5.199 | |||
| 2 400 | 5.199 | |||
| 17/10/2025 | 19:06:57.455 | 907 | 5.181 | |
| 907 | 5.181 | |||
| 907 | 5.181 | |||
| 17/10/2025 | 19:06:40.147 | 12 | 5.199 | |
| 12 | 5.199 | |||
| 12 | 5.199 | |||
| 17/10/2025 | 19:04:51.091 | 24 | 5.181 | |
| 24 | 5.181 | |||
| 24 | 5.181 | |||
| 17/10/2025 | 19:03:12.308 | 2 600 | 5.181 | |
| 2 500 | 5.181 | |||
| 100 | 5.181 | |||
| 2 600 | 5.181 | |||
| 17/10/2025 | 18:58:03.261 | 200 | 5.199 | |
| 200 | 5.199 | |||
| 200 | 5.199 | |||
| 17/10/2025 | 18:55:36.502 | 250 | 5.204 | |
| 250 | 5.204 | |||
| 150 | 5.204 | |||
| 100 | 5.204 | |||
| 17/10/2025 | 18:50:38.669 | 10 | 5.209 | |
| 10 | 5.209 | |||
| 10 | 5.209 | |||
| 17/10/2025 | 18:50:20.371 | 50 | 5.209 | |
| 50 | 5.209 | |||
| 50 | 5.209 | |||
| 17/10/2025 | 18:44:42.474 | 1 000 | 5.186 | |
| 1 000 | 5.186 | |||
| 1 000 | 5.186 | |||
| 17/10/2025 | 18:44:39.508 | 1 000 | 5.186 | |
| 1 000 | 5.186 | |||
| 1 000 | 5.186 | |||
| 17/10/2025 | 18:44:15.426 | 2 000 | 5.186 | |
| 500 | 5.186 | |||
| 2 000 | 5.186 | |||
| 1 500 | 5.186 | |||
| 17/10/2025 | 18:43:14.591 | 30 | 5.186 | |
| 30 | 5.186 | |||
| 30 | 5.186 | |||
| 17/10/2025 | 18:43:08.509 | 238 | 5.186 | |
| 100 | 5.186 | |||
| 18 | 5.186 | |||
| 238 | 5.186 | |||
| 120 | 5.186 | |||
| 17/10/2025 | 18:42:54.006 | 40 | 5.209 | |
| 40 | 5.209 | |||
| 40 | 5.209 | |||
| 17/10/2025 | 18:42:27.571 | 500 | 5.209 | |
| 500 | 5.209 | |||
| 500 | 5.209 | |||
| 17/10/2025 | 18:39:45.735 | 55 | 5.209 | |
| 55 | 5.209 | |||
| 55 | 5.209 | |||
| 17/10/2025 | 18:38:38.047 | 200 | 5.209 | |
| 120 | 5.209 | |||
| 200 | 5.209 | |||
| 80 | 5.209 | |||
| 17/10/2025 | 18:37:52.219 | 200 | 5.209 | |
| 100 | 5.209 | |||
| 100 | 5.209 | |||
| 200 | 5.209 | |||
| 17/10/2025 | 18:35:33.358 | 30 | 5.209 | |
| 30 | 5.209 | |||
| 30 | 5.209 | |||
| 17/10/2025 | 18:33:49.011 | 10 | 5.209 | |
| 10 | 5.209 | |||
| 10 | 5.209 | |||
| 17/10/2025 | 18:32:45.012 | 120 | 5.186 | |
| 120 | 5.186 | |||
| 120 | 5.186 | |||
| 17/10/2025 | 18:32:24.466 | 80 | 5.186 | |
| 80 | 5.186 | |||
| 80 | 5.186 | |||
| 17/10/2025 | 18:27:33.793 | 900 | 5.209 | |
| 900 | 5.209 | |||
| 900 | 5.209 | |||
| 17/10/2025 | 18:27:19.245 | 1 000 | 5.192 | |
| 100 | 5.192 | |||
| 120 | 5.192 | |||
| 1 000 | 5.192 | |||
| 280 | 5.192 | |||
| 500 | 5.192 | |||
| 17/10/2025 | 18:25:03.548 | 60 | 5.192 | |
| 60 | 5.192 | |||
| 60 | 5.192 | |||
| 17/10/2025 | 18:23:39.170 | 10 | 5.209 | |
| 10 | 5.209 | |||
| 10 | 5.209 | |||
| 17/10/2025 | 18:21:48.323 | 58 | 5.20 | |
| 25 | 5.20 | |||
| 33 | 5.20 | |||
| 58 | 5.20 | |||
| 17/10/2025 | 18:18:42.492 | 70 | 5.209 | |
| 70 | 5.209 | |||
| 70 | 5.209 | |||
| 17/10/2025 | 18:18:19.040 | 1 000 | 5.209 | |
| 1 000 | 5.209 | |||
| 780 | 5.209 | |||
| 100 | 5.209 | |||
| 120 | 5.209 | |||
| 17/10/2025 | 18:17:08.127 | 40 | 5.192 | |
| 40 | 5.192 | |||
| 40 | 5.192 | |||
| 17/10/2025 | 18:16:26.558 | 150 | 5.209 | |
| 150 | 5.209 | |||
| 150 | 5.209 | |||
| 17/10/2025 | 18:15:23.225 | 400 | 5.192 | |
| 120 | 5.192 | |||
| 100 | 5.192 | |||
| 180 | 5.192 | |||
| 400 | 5.192 | |||
| 17/10/2025 | 18:15:18.529 | 125 | 5.209 | |
| 125 | 5.209 | |||
| 125 | 5.209 | |||
| 17/10/2025 | 18:14:22.238 | 500 | 5.209 | |
| 500 | 5.209 | |||
| 500 | 5.209 | |||
| 17/10/2025 | 18:13:07.372 | 301 | 5.209 | |
| 301 | 5.209 | |||
| 301 | 5.209 | |||
| 17/10/2025 | 18:12:44.255 | 400 | 5.209 | |
| 400 | 5.209 | |||
| 400 | 5.209 | |||
| 17/10/2025 | 18:09:49.617 | 30 | 5.209 | |
| 30 | 5.209 | |||
| 30 | 5.209 | |||
| 17/10/2025 | 18:08:16.086 | 100 | 5.209 | |
| 100 | 5.209 | |||
| 100 | 5.209 | |||
| 17/10/2025 | 18:07:39.513 | 250 | 5.209 | |
| 250 | 5.209 | |||
| 120 | 5.209 | |||
| 100 | 5.209 | |||
| 30 | 5.209 | |||
| 17/10/2025 | 18:06:39.673 | 300 | 5.192 | |
| 300 | 5.192 | |||
| 80 | 5.192 | |||
| 100 | 5.192 | |||
| 120 | 5.192 | |||
| 17/10/2025 | 18:01:28.235 | 1 000 | 5.209 | |
| 1 000 | 5.209 | |||
| 500 | 5.209 | |||
| 400 | 5.209 | |||
| 100 | 5.209 | |||
| 17/10/2025 | 17:58:20.323 | 50 | 5.209 | |
| 50 | 5.209 | |||
| 50 | 5.209 | |||
| 17/10/2025 | 17:57:53.621 | 400 | 5.209 | |
| 400 | 5.209 | |||
| 400 | 5.209 | |||
| 17/10/2025 | 17:57:25.097 | 100 | 5.193 | |
| 100 | 5.193 | |||
| 100 | 5.193 | |||
| 17/10/2025 | 17:54:40.550 | 760 | 5.209 | |
| 120 | 5.209 | |||
| 540 | 5.209 | |||
| 100 | 5.209 | |||
| 760 | 5.209 | |||
| 17/10/2025 | 17:53:30.163 | 100 | 5.192 | |
| 100 | 5.192 | |||
| 100 | 5.192 | |||
| 17/10/2025 | 17:50:27.898 | 25 | 5.209 | |
| 25 | 5.209 | |||
| 25 | 5.209 | |||
| 17/10/2025 | 17:49:32.111 | 1 000 | 5.192 | |
| 1 000 | 5.192 | |||
| 280 | 5.192 | |||
| 100 | 5.192 | |||
| 120 | 5.192 | |||
| 500 | 5.192 | |||
| 17/10/2025 | 17:48:16.587 | 1 000 | 5.219 | |
| 1 000 | 5.219 | |||
| 1 000 | 5.219 | |||
| 17/10/2025 | 17:48:14.611 | 26 | 5.191 | |
| 26 | 5.191 | |||
| 26 | 5.191 | |||
| 17/10/2025 | 17:48:14.543 | 1 000 | 5.219 | |
| 1 000 | 5.219 | |||
| 1 000 | 5.219 | |||
| 17/10/2025 | 17:48:11.532 | 1 120 | 5.219 | |
| 1 000 | 5.219 | |||
| 120 | 5.219 | |||
| 1 120 | 5.219 | |||
| 17/10/2025 | 17:47:58.992 | 2 000 | 5.191 | |
| 500 | 5.191 | |||
| 2 000 | 5.191 | |||
| 1 500 | 5.191 | |||
| 17/10/2025 | 17:47:52.814 | 1 000 | 5.191 | |
| 1 000 | 5.191 | |||
| 500 | 5.191 | |||
| 500 | 5.191 | |||
| 17/10/2025 | 17:47:38.925 | 1 000 | 5.192 | |
| 500 | 5.192 | |||
| 500 | 5.192 | |||
| 1 000 | 5.192 | |||
| 17/10/2025 | 17:47:28.771 | 1 000 | 5.192 | |
| 1 000 | 5.192 | |||
| 500 | 5.192 | |||
| 500 | 5.192 | |||
| 17/10/2025 | 17:46:35.939 | 1 000 | 5.192 | |
| 500 | 5.192 | |||
| 1 000 | 5.192 | |||
| 500 | 5.192 | |||
| 17/10/2025 | 17:45:55.583 | 1 000 | 5.192 | |
| 500 | 5.192 | |||
| 1 000 | 5.192 | |||
| 500 | 5.192 | |||
| 17/10/2025 | 17:45:44.421 | 1 000 | 5.192 | |
| 500 | 5.192 | |||
| 1 000 | 5.192 | |||
| 500 | 5.192 | |||
| 17/10/2025 | 17:45:34.315 | 2 500 | 5.191 | |
| 500 | 5.191 | |||
| 2 000 | 5.191 | |||
| 2 500 | 5.191 | |||
| 17/10/2025 | 17:45:24.726 | 100 | 5.191 | |
| 100 | 5.191 | |||
| 100 | 5.191 | |||
| 17/10/2025 | 17:44:40.796 | 50 | 5.191 | |
| 50 | 5.191 | |||
| 50 | 5.191 | |||
| 17/10/2025 | 17:44:07.400 | 1 620 | 5.191 | |
| 740 | 5.191 | |||
| 1 620 | 5.191 | |||
| 380 | 5.191 | |||
| 500 | 5.191 | |||
| 17/10/2025 | 17:43:23.191 | 1 620 | 5.191 | |
| 1 620 | 5.191 | |||
| 1 000 | 5.191 | |||
| 500 | 5.191 | |||
| 120 | 5.191 | |||
| 17/10/2025 | 17:43:16.735 | 200 | 5.219 | |
| 200 | 5.219 | |||
| 200 | 5.219 | |||
| 17/10/2025 | 17:42:59.519 | 1 120 | 5.195 | |
| 1 120 | 5.195 | |||
| 1 120 | 5.195 | |||
| 17/10/2025 | 17:42:59.118 | 200 | 5.219 | |
| 100 | 5.219 | |||
| 100 | 5.219 | |||
| 200 | 5.219 | |||
| 17/10/2025 | 17:41:54.799 | 2 000 | 5.191 | |
| 2 000 | 5.191 | |||
| 2 000 | 5.191 | |||
| 17/10/2025 | 17:41:18.184 | 1 000 | 5.191 | |
| 950 | 5.191 | |||
| 50 | 5.191 | |||
| 1 000 | 5.191 | |||
| 17/10/2025 | 17:39:07.729 | 1 000 | 5.186 | |
| 1 000 | 5.186 | |||
| 1 000 | 5.186 | |||
| 17/10/2025 | 17:38:53.292 | 1 000 | 5.186 | |
| 500 | 5.186 | |||
| 1 000 | 5.186 | |||
| 500 | 5.186 | |||
| 17/10/2025 | 17:37:28.991 | 1 620 | 5.219 | |
| 250 | 5.219 | |||
| 250 | 5.219 | |||
| 1 620 | 5.219 | |||
| 120 | 5.219 | |||
| 1 000 | 5.219 | |||
| 17/10/2025 | 17:36:22.808 | 1 220 | 5.183 | |
| 1 220 | 5.183 | |||
| 500 | 5.183 | |||
| 500 | 5.183 | |||
| 120 | 5.183 | |||
| 100 | 5.183 | |||
| 17/10/2025 | 17:34:10.691 | 1 000 | 5.191 | |
| 1 000 | 5.191 | |||
| 500 | 5.191 | |||
| 500 | 5.191 | |||
| 17/10/2025 | 17:34:07.524 | 192 | 5.219 | |
| 192 | 5.219 | |||
| 192 | 5.219 | |||
| 17/10/2025 | 17:32:14.226 | 400 | 5.219 | |
| 400 | 5.219 | |||
| 100 | 5.219 | |||
| 200 | 5.219 | |||
| 100 | 5.219 | |||
| 17/10/2025 | 17:31:50.126 | 30 | 5.183 | |
| 30 | 5.183 | |||
| 30 | 5.183 | |||
| 17/10/2025 | 17:29:50.383 | 1 770 | 5.18 | |
| 150 | 5.18 | |||
| 120 | 5.18 | |||
| 250 | 5.18 | |||
| 250 | 5.18 | |||
| 1 668 | 5.18 | |||
| 102 | 5.18 | |||
| 1 000 | 5.18 | |||
| 17/10/2025 | 17:27:40.629 | 1 620 | 5.179 | |
| 250 | 5.179 | |||
| 1 120 | 5.179 | |||
| 250 | 5.179 | |||
| 1 620 | 5.179 | |||
| 17/10/2025 | 17:26:34.813 | 21 | 5.20 | |
| 21 | 5.20 | |||
| 21 | 5.20 | |||
| 17/10/2025 | 17:26:08.074 | 20 | 5.141 | |
| 20 | 5.141 | |||
| 20 | 5.141 | |||
| 17/10/2025 | 17:25:47.303 | 574 | 5.20 | |
| 574 | 5.20 | |||
| 574 | 5.20 | |||
| 17/10/2025 | 17:25:39.077 | 8 315 | 5.14 | |
| 1 000 | 5.14 | |||
| 5 315 | 5.14 | |||
| 1 000 | 5.14 | |||
| 8 315 | 5.14 | |||
| 500 | 5.14 | |||
| 500 | 5.14 | |||
| 17/10/2025 | 17:25:36.518 | 1 000 | 5.181 | |
| 1 000 | 5.181 | |||
| 1 000 | 5.181 | |||
| 17/10/2025 | 17:25:16.090 | 5 395 | 5.17 | |
| 4 715 | 5.17 | |||
| 30 | 5.17 | |||
| 5 395 | 5.17 | |||
| 150 | 5.17 | |||
| 500 | 5.17 | |||
| 17/10/2025 | 17:22:59.562 | 20 | 5.219 | |
| 20 | 5.219 | |||
| 20 | 5.219 | |||
| 17/10/2025 | 17:21:24.539 | 500 | 5.178 | |
| 500 | 5.178 | |||
| 500 | 5.178 | |||
| 17/10/2025 | 17:20:03.409 | 200 | 5.18 | |
| 100 | 5.18 | |||
| 100 | 5.18 | |||
| 200 | 5.18 | |||
| 17/10/2025 | 17:16:20.039 | 1 100 | 5.181 | |
| 680 | 5.181 | |||
| 120 | 5.181 | |||
| 1 100 | 5.181 | |||
| 300 | 5.181 | |||
| 17/10/2025 | 17:14:50.316 | 100 | 5.219 | |
| 100 | 5.219 | |||
| 100 | 5.219 | |||
| 17/10/2025 | 17:12:59.509 | 250 | 5.219 | |
| 250 | 5.219 | |||
| 250 | 5.219 | |||
| 17/10/2025 | 17:12:20.433 | 1 500 | 5.219 | |
| 100 | 5.219 | |||
| 1 400 | 5.219 | |||
| 1 500 | 5.219 | |||
| 17/10/2025 | 17:11:05.287 | 390 | 5.219 | |
| 390 | 5.219 | |||
| 390 | 5.219 | |||
| 17/10/2025 | 17:08:33.981 | 300 | 5.219 | |
| 100 | 5.219 | |||
| 200 | 5.219 | |||
| 300 | 5.219 | |||
| 17/10/2025 | 17:07:06.070 | 200 | 5.219 | |
| 200 | 5.219 | |||
| 200 | 5.219 | |||
| 17/10/2025 | 17:06:35.066 | 20 000 | 5.218 | |
| 20 000 | 5.218 | |||
| 20 000 | 5.218 | |||
| 17/10/2025 | 17:06:31.465 | 4 715 | 5.219 | |
| 4 715 | 5.219 | |||
| 4 715 | 5.219 | |||
| 17/10/2025 | 17:06:06.606 | 4 715 | 5.219 | |
| 4 715 | 5.219 | |||
| 4 715 | 5.219 | |||
| 17/10/2025 | 17:06:05.288 | 600 | 5.219 | |
| 550 | 5.219 | |||
| 100 | 5.219 | |||
| 500 | 5.219 | |||
| 50 | 5.219 | |||
| 17/10/2025 | 17:02:33.408 | 4 715 | 5.219 | |
| 4 715 | 5.219 | |||
| 4 715 | 5.219 | |||
| 17/10/2025 | 17:02:32.971 | 2 000 | 5.219 | |
| 2 000 | 5.219 | |||
| 2 000 | 5.219 | |||
| 17/10/2025 | 17:02:32.839 | 2 000 | 5.218 | |
| 2 000 | 5.218 | |||
| 2 000 | 5.218 | |||
| 17/10/2025 | 17:02:31.517 | 1 000 | 5.176 | |
| 400 | 5.176 | |||
| 100 | 5.176 | |||
| 1 000 | 5.176 | |||
| 500 | 5.176 | |||
| 17/10/2025 | 17:02:05.899 | 10 | 5.218 | |
| 10 | 5.218 | |||
| 10 | 5.218 | |||
| 17/10/2025 | 17:01:00.777 | 300 | 5.219 | |
| 300 | 5.219 | |||
| 300 | 5.219 | |||
| 17/10/2025 | 17:00:14.727 | 1 000 | 5.219 | |
| 100 | 5.219 | |||
| 400 | 5.219 | |||
| 1 000 | 5.219 | |||
| 500 | 5.219 | |||
| 17/10/2025 | 17:00:05.137 | 100 | 5.21 | |
| 100 | 5.21 | |||
| 100 | 5.21 | |||
| 17/10/2025 | 16:57:59.428 | 40 | 5.219 | |
| 40 | 5.219 | |||
| 40 | 5.219 | |||
| 17/10/2025 | 16:57:32.761 | 740 | 5.171 | |
| 740 | 5.171 | |||
| 290 | 5.171 | |||
| 250 | 5.171 | |||
| 100 | 5.171 | |||
| 100 | 5.171 | |||
| 17/10/2025 | 16:56:47.280 | 200 | 5.219 | |
| 200 | 5.219 | |||
| 100 | 5.219 | |||
| 100 | 5.219 | |||
| 17/10/2025 | 16:54:30.484 | 1 000 | 5.219 | |
| 500 | 5.219 | |||
| 1 000 | 5.219 | |||
| 500 | 5.219 | |||
| 17/10/2025 | 16:54:07.401 | 800 | 5.219 | |
| 800 | 5.219 | |||
| 800 | 5.219 | |||
| 17/10/2025 | 16:53:49.023 | 130 | 5.219 | |
| 130 | 5.219 | |||
| 130 | 5.219 | |||
| 17/10/2025 | 16:53:47.748 | 580 | 5.219 | |
| 580 | 5.219 | |||
| 580 | 5.219 | |||
| 17/10/2025 | 16:53:13.996 | 120 | 5.17 | |
| 120 | 5.17 | |||
| 20 | 5.17 | |||
| 100 | 5.17 | |||
| 17/10/2025 | 16:52:17.634 | 950 | 5.249 | |
| 950 | 5.249 | |||
| 950 | 5.249 | |||
| 17/10/2025 | 16:52:00.491 | 4 715 | 5.219 | |
| 4 715 | 5.219 | |||
| 4 715 | 5.219 | |||
| 17/10/2025 | 16:51:50.469 | 4 715 | 5.219 | |
| 100 | 5.219 | |||
| 4 615 | 5.219 | |||
| 4 715 | 5.219 | |||
| 17/10/2025 | 16:51:45.022 | 5 284 | 5.23 | |
| 4 715 | 5.23 | |||
| 469 | 5.23 | |||
| 100 | 5.23 | |||
| 5 284 | 5.23 | |||
| 17/10/2025 | 16:50:19.517 | 4 715 | 5.219 | |
| 4 715 | 5.219 | |||
| 4 715 | 5.219 | |||
| 17/10/2025 | 16:50:11.521 | 4 715 | 5.219 | |
| 4 715 | 5.219 | |||
| 2 915 | 5.219 | |||
| 1 800 | 5.219 | |||
| 17/10/2025 | 16:50:09.029 | 2 000 | 5.249 | |
| 2 000 | 5.249 | |||
| 2 000 | 5.249 | |||
| 17/10/2025 | 16:50:00.787 | 4 715 | 5.219 | |
| 4 715 | 5.219 | |||
| 4 715 | 5.219 | |||
| 17/10/2025 | 16:49:59.422 | 2 000 | 5.22 | |
| 2 000 | 5.22 | |||
| 2 000 | 5.22 | |||
| 17/10/2025 | 16:49:49.351 | 4 715 | 5.219 | |
| 4 715 | 5.219 | |||
| 4 715 | 5.219 | |||
| 17/10/2025 | 16:49:48.094 | 3 499 | 5.219 | |
| 3 299 | 5.219 | |||
| 200 | 5.219 | |||
| 3 499 | 5.219 | |||
| 17/10/2025 | 16:47:52.861 | 3 499 | 5.218 | |
| 3 499 | 5.218 | |||
| 3 499 | 5.218 | |||
| 17/10/2025 | 16:47:38.955 | 37 | 5.218 | |
| 37 | 5.218 | |||
| 37 | 5.218 | |||
| 17/10/2025 | 16:47:14.000 | 1 629 | 5.218 | |
| 1 629 | 5.218 | |||
| 1 629 | 5.218 | |||
| 17/10/2025 | 16:46:56.992 | 3 499 | 5.218 | |
| 3 499 | 5.218 | |||
| 3 499 | 5.218 | |||
| 17/10/2025 | 16:46:10.200 | 150 | 5.218 | |
| 150 | 5.218 | |||
| 150 | 5.218 | |||
| 17/10/2025 | 16:45:08.133 | 50 | 5.17 | |
| 50 | 5.17 | |||
| 50 | 5.17 | |||
| 17/10/2025 | 16:43:50.817 | 75 | 5.17 | |
| 75 | 5.17 | |||
| 75 | 5.17 | |||
| 17/10/2025 | 16:42:47.015 | 1 895 | 5.218 | |
| 1 895 | 5.218 | |||
| 1 895 | 5.218 | |||
| 17/10/2025 | 16:40:48.282 | 100 | 5.218 | |
| 100 | 5.218 | |||
| 100 | 5.218 | |||
| 17/10/2025 | 16:38:13.103 | 45 | 5.218 | |
| 45 | 5.218 | |||
| 45 | 5.218 | |||
| 17/10/2025 | 16:37:41.098 | 191 | 5.218 | |
| 191 | 5.218 | |||
| 191 | 5.218 | |||
| 17/10/2025 | 16:35:18.680 | 400 | 5.218 | |
| 400 | 5.218 | |||
| 400 | 5.218 | |||
| 17/10/2025 | 16:33:08.722 | 94 | 5.219 | |
| 94 | 5.219 | |||
| 94 | 5.219 | |||
| 17/10/2025 | 16:32:18.541 | 4 715 | 5.20 | |
| 4 715 | 5.20 | |||
| 4 580 | 5.20 | |||
| 105 | 5.20 | |||
| 30 | 5.20 | |||
| 17/10/2025 | 16:32:08.476 | 4 715 | 5.22 | |
| 4 715 | 5.22 | |||
| 4 715 | 5.22 | |||
| 17/10/2025 | 16:31:58.454 | 4 715 | 5.25 | |
| 4 715 | 5.25 | |||
| 4 715 | 5.25 | |||
| 17/10/2025 | 16:31:56.780 | 5 000 | 5.25 | |
| 4 001 | 5.25 | |||
| 999 | 5.25 | |||
| 5 000 | 5.25 | |||
| 17/10/2025 | 16:31:48.377 | 4 001 | 5.251 | |
| 4 001 | 5.251 | |||
| 4 001 | 5.251 | |||
| 17/10/2025 | 16:31:35.030 | 999 | 5.249 | |
| 999 | 5.249 | |||
| 999 | 5.249 | |||
| 17/10/2025 | 16:31:16.573 | 45 501 | 5.25 | |
| 45 501 | 5.25 | |||
| 45 216 | 5.25 | |||
| 285 | 5.25 | |||
| 17/10/2025 | 16:31:05.851 | 4 715 | 5.251 | |
| 4 715 | 5.251 | |||
| 4 715 | 5.251 | |||
| 17/10/2025 | 16:30:56.645 | 4 715 | 5.251 | |
| 4 715 | 5.251 | |||
| 4 715 | 5.251 | |||
| 17/10/2025 | 16:30:46.610 | 4 715 | 5.251 | |
| 4 715 | 5.251 | |||
| 4 715 | 5.251 | |||
| 17/10/2025 | 16:30:36.568 | 4 715 | 5.251 | |
| 4 715 | 5.251 | |||
| 4 715 | 5.251 | |||
| 17/10/2025 | 16:30:34.357 | 3 830 | 5.251 | |
| 3 830 | 5.251 | |||
| 3 830 | 5.251 | |||
| 17/10/2025 | 16:30:16.542 | 4 715 | 5.251 | |
| 4 715 | 5.251 | |||
| 4 715 | 5.251 | |||
| 17/10/2025 | 16:30:16.151 | 499 | 5.25 | |
| 499 | 5.25 | |||
| 499 | 5.25 | |||
| 17/10/2025 | 16:29:21.639 | 4 226 | 5.201 | |
| 2 000 | 5.201 | |||
| 345 | 5.201 | |||
| 1 082 | 5.201 | |||
| 4 226 | 5.201 | |||
| 20 | 5.201 | |||
| 479 | 5.201 | |||
| 300 | 5.201 | |||
| 17/10/2025 | 16:29:20.915 | 5 715 | 5.201 | |
| 3 000 | 5.201 | |||
| 1 000 | 5.201 | |||
| 1 892 | 5.201 | |||
| 4 715 | 5.201 | |||
| 823 | 5.201 | |||
| 17/10/2025 | 16:29:02.478 | 5 095 | 5.201 | |
| 4 000 | 5.201 | |||
| 4 715 | 5.201 | |||
| 1 095 | 5.201 | |||
| 180 | 5.201 | |||
| 200 | 5.201 | |||
| 17/10/2025 | 16:28:32.464 | 4 000 | 5.168 | |
| 4 000 | 5.168 | |||
| 4 000 | 5.168 | |||
| 17/10/2025 | 16:27:47.018 | 1 000 | 5.169 | |
| 1 000 | 5.169 | |||
| 1 000 | 5.169 | |||
| 17/10/2025 | 16:27:41.666 | 5 000 | 5.169 | |
| 5 000 | 5.169 | |||
| 5 000 | 5.169 | |||
| 17/10/2025 | 16:27:21.920 | 2 000 | 5.167 | |
| 2 000 | 5.167 | |||
| 2 000 | 5.167 | |||
| 17/10/2025 | 16:26:40.194 | 2 500 | 5.167 | |
| 2 500 | 5.167 | |||
| 250 | 5.167 | |||
| 2 000 | 5.167 | |||
| 250 | 5.167 | |||
| 17/10/2025 | 16:25:48.595 | 250 | 5.155 | |
| 250 | 5.155 | |||
| 200 | 5.155 | |||
| 50 | 5.155 | |||
| 17/10/2025 | 16:25:34.760 | 25 | 5.167 | |
| 25 | 5.167 | |||
| 25 | 5.167 | |||
| 17/10/2025 | 16:23:27.929 | 6 150 | 5.15 | |
| 5 900 | 5.15 | |||
| 5 966 | 5.15 | |||
| 250 | 5.15 | |||
| 184 | 5.15 | |||
| 17/10/2025 | 16:22:56.093 | 4 695 | 5.149 | |
| 4 695 | 5.149 | |||
| 4 695 | 5.149 | |||
| 17/10/2025 | 16:22:55.673 | 100 | 5.15 | |
| 100 | 5.15 | |||
| 100 | 5.15 | |||
| 17/10/2025 | 16:21:51.245 | 6 000 | 5.15 | |
| 6 000 | 5.15 | |||
| 6 000 | 5.15 | |||
| 17/10/2025 | 16:21:46.271 | 6 000 | 5.15 | |
| 6 000 | 5.15 | |||
| 6 000 | 5.15 | |||
| 17/10/2025 | 16:21:39.887 | 1 305 | 5.149 | |
| 1 305 | 5.149 | |||
| 1 305 | 5.149 | |||
| 17/10/2025 | 16:21:39.808 | 4 695 | 5.149 | |
| 4 695 | 5.149 | |||
| 4 695 | 5.149 | |||
| 17/10/2025 | 16:21:24.592 | 800 | 5.141 | |
| 800 | 5.141 | |||
| 800 | 5.141 | |||
| 17/10/2025 | 16:20:20.880 | 4 695 | 5.149 | |
| 4 695 | 5.149 | |||
| 4 695 | 5.149 | |||
| 17/10/2025 | 16:19:57.740 | 4 695 | 5.149 | |
| 4 695 | 5.149 | |||
| 4 695 | 5.149 | |||
| 17/10/2025 | 16:18:50.247 | 900 | 5.159 | |
| 900 | 5.159 | |||
| 900 | 5.159 | |||
| 17/10/2025 | 16:18:42.863 | 120 | 5.158 | |
| 120 | 5.158 | |||
| 120 | 5.158 | |||
| 17/10/2025 | 16:18:41.903 | 250 | 5.155 | |
| 250 | 5.155 | |||
| 250 | 5.155 | |||
| 17/10/2025 | 16:18:34.353 | 4 695 | 5.149 | |
| 4 695 | 5.149 | |||
| 4 695 | 5.149 | |||
| 17/10/2025 | 16:17:59.397 | 250 | 5.15 | |
| 250 | 5.15 | |||
| 142 | 5.15 | |||
| 108 | 5.15 | |||
| 17/10/2025 | 16:17:44.303 | 4 695 | 5.149 | |
| 4 695 | 5.149 | |||
| 4 695 | 5.149 | |||
| 17/10/2025 | 16:17:36.403 | 150 | 5.13 | |
| 150 | 5.13 | |||
| 30 | 5.13 | |||
| 120 | 5.13 |
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)
Apps
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 672.00
Ask: 1 675.00
Turnover: 172 939 TEUR -
Nvidia Corp.
Bid: 156.90 / Ask: 157.06
Turnover: 67 905 TEUR -
Allianz SE
Bid: 348.50 / Ask: 349.20
Turnover: 37 428 TEUR -
Deutsche Bank AG
Bid: 28.75 / Ask: 28.785
Turnover: 34 068 TEUR -
Almonty Industries Inc.
Bid: 6.98 / Ask: 7.09
Turnover: 33 898 TEUR
Realtime Quotes
Last Update:
17/10/2025 @ 22:00:00
Last Update:
17/10/2025 @ 22:00:00