Tradegate Exchange

Xiaomi Corp. Cl.B

796

528

4.359

Date	Time	Volume	Order Volume	Price
22/12/2025	20:02:20.470	270		4.359
			270	4.359
			270	4.359
22/12/2025	19:54:05.120	100		4.3605
			100	4.3605
			100	4.3605
22/12/2025	19:53:37.212	3 875		4.3455
			3 875	4.3455
			3 875	4.3455
22/12/2025	19:53:16.936	1 250		4.35
			1 227	4.35
			23	4.35
			1 250	4.35
22/12/2025	19:47:13.781	11		4.3605
			11	4.3605
			11	4.3605
22/12/2025	19:46:21.704	500		4.361
			500	4.361
			500	4.361
22/12/2025	19:46:11.884	5		4.361
			5	4.361
			5	4.361
22/12/2025	19:46:02.926	320		4.35
			320	4.35
			320	4.35
22/12/2025	19:44:41.065	1 100		4.346
			1 100	4.346
			1 100	4.346
22/12/2025	19:44:18.154	500		4.34
			500	4.34
			500	4.34
22/12/2025	19:44:04.732	3 500		4.346
			3 500	4.346
			3 500	4.346
22/12/2025	19:43:03.163	300		4.3465
			300	4.3465
			300	4.3465
22/12/2025	19:40:42.874	5		4.34
			5	4.34
			5	4.34
22/12/2025	19:40:38.945	3		4.3465
			3	4.3465
			3	4.3465
22/12/2025	19:35:44.410	1 145		4.3465
			1 145	4.3465
			1 145	4.3465
22/12/2025	19:34:51.033	700		4.34
			700	4.34
			700	4.34
22/12/2025	19:33:51.104	115		4.347
			115	4.347
			115	4.347
22/12/2025	19:33:43.989	250		4.347
			250	4.347
			250	4.347
22/12/2025	19:32:32.805	52		4.34
			52	4.34
			52	4.34
22/12/2025	19:30:56.283	1 000		4.347
			1 000	4.347
			1 000	4.347
22/12/2025	19:29:50.764	300		4.3465
			300	4.3465
			300	4.3465
22/12/2025	19:23:59.998	800		4.3455
			800	4.3455
			800	4.3455
22/12/2025	19:22:56.886	690		4.3455
			690	4.3455
			690	4.3455
22/12/2025	19:20:35.497	3 500		4.34
			2 500	4.34
			1 000	4.34
			3 500	4.34
22/12/2025	19:19:41.206	40		4.3465
			40	4.3465
			40	4.3465
22/12/2025	19:18:46.364	25		4.346
			25	4.346
			25	4.346
22/12/2025	19:17:25.960	100		4.338
			100	4.338
			100	4.338
22/12/2025	19:16:51.377	100		4.338
			100	4.338
			100	4.338
22/12/2025	19:14:57.358	250		4.338
			250	4.338
			250	4.338
22/12/2025	19:12:58.924	805		4.346
			805	4.346
			805	4.346
22/12/2025	19:12:12.138	2 000		4.338
			2 000	4.338
			2 000	4.338
22/12/2025	19:04:55.411	20		4.3475
			20	4.3475
			20	4.3475
22/12/2025	19:00:24.987	20		4.3465
			20	4.3465
			20	4.3465
22/12/2025	18:59:32.804	100		4.34
			100	4.34
			100	4.34
22/12/2025	18:57:41.861	2 000		4.34
			2 000	4.34
			1 600	4.34
			400	4.34
22/12/2025	18:46:49.875	5		4.344
			5	4.344
			5	4.344
22/12/2025	18:45:30.448	40		4.3445
			40	4.3445
			40	4.3445
22/12/2025	18:41:05.056	320		4.3425
			320	4.3425
			320	4.3425
22/12/2025	18:39:56.845	11		4.3425
			11	4.3425
			11	4.3425
22/12/2025	18:38:05.632	11		4.344
			11	4.344
			11	4.344
22/12/2025	18:37:25.953	124		4.344
			124	4.344
			124	4.344
22/12/2025	18:34:36.869	1		4.344
			1	4.344
			1	4.344
22/12/2025	18:34:36.374	5 700		4.34
			5 700	4.34
			5 150	4.34
			550	4.34
22/12/2025	18:34:09.999	7		4.34
			7	4.34
			7	4.34
22/12/2025	18:32:01.922	120		4.344
			120	4.344
			120	4.344
22/12/2025	18:31:07.192	21		4.34
			21	4.34
			21	4.34
22/12/2025	18:29:48.228	50		4.345
			50	4.345
			50	4.345
22/12/2025	18:28:04.927	270		4.34
			270	4.34
			270	4.34
22/12/2025	18:26:29.567	3		4.34
			3	4.34
			3	4.34
22/12/2025	18:26:06.914	1		4.3465
			1	4.3465
			1	4.3465
22/12/2025	18:26:05.704	115		4.3465
			115	4.3465
			115	4.3465
22/12/2025	18:25:21.811	100		4.34
			100	4.34
			100	4.34
22/12/2025	18:24:51.278	5		4.347
			5	4.347
			5	4.347
22/12/2025	18:22:13.579	500		4.347
			500	4.347
			500	4.347
22/12/2025	18:22:08.582	500		4.347
			500	4.347
			500	4.347
22/12/2025	18:21:53.718	700		4.345
			200	4.345
			500	4.345
			700	4.345
22/12/2025	18:18:12.882	150		4.348
			150	4.348
			150	4.348
22/12/2025	18:16:08.503	1 000		4.348
			1 000	4.348
			1 000	4.348
22/12/2025	18:14:44.513	200		4.348
			200	4.348
			200	4.348
22/12/2025	18:11:07.507	1 000		4.3475
			1 000	4.3475
			1 000	4.3475
22/12/2025	18:09:52.459	200		4.34
			200	4.34
			200	4.34
22/12/2025	18:02:11.468	5 000		4.3475
			5 000	4.3475
			5 000	4.3475
22/12/2025	17:55:30.011	75		4.3465
			75	4.3465
			75	4.3465
22/12/2025	17:52:57.034	1 000		4.346
			1 000	4.346
			1 000	4.346
22/12/2025	17:52:48.192	30		4.346
			30	4.346
			30	4.346
22/12/2025	17:52:09.086	45		4.346
			45	4.346
			45	4.346
22/12/2025	17:50:06.835	70		4.34
			70	4.34
			70	4.34
22/12/2025	17:49:33.925	200		4.346
			120	4.346
			200	4.346
			80	4.346
22/12/2025	17:48:53.147	55		4.34
			55	4.34
			55	4.34
22/12/2025	17:47:36.398	1		4.344
			1	4.344
			1	4.344
22/12/2025	17:47:35.592	23		4.344
			23	4.344
			23	4.344
22/12/2025	17:46:53.013	25		4.342
			25	4.342
			25	4.342
22/12/2025	17:46:42.144	1 143		4.331
			1 143	4.331
			1 143	4.331
22/12/2025	17:46:17.697	200		4.331
			200	4.331
			200	4.331
22/12/2025	17:45:47.218	265		4.342
			125	4.342
			140	4.342
			265	4.342
22/12/2025	17:43:40.708	184		4.331
			184	4.331
			59	4.331
			125	4.331
22/12/2025	17:42:59.507	250		4.342
			125	4.342
			250	4.342
			125	4.342
22/12/2025	17:41:06.489	162		4.3305
			162	4.3305
			162	4.3305
22/12/2025	17:41:01.366	1		4.342
			1	4.342
			1	4.342
22/12/2025	17:41:00.358	23		4.342
			23	4.342
			23	4.342
22/12/2025	17:40:26.847	3		4.3305
			3	4.3305
			3	4.3305
22/12/2025	17:40:03.095	4		4.342
			4	4.342
			4	4.342
22/12/2025	17:37:08.960	720		4.3305
			120	4.3305
			600	4.3305
			720	4.3305
22/12/2025	17:34:31.838	1 280		4.3315
			1 280	4.3315
			125	4.3315
			1 155	4.3315
22/12/2025	17:30:18.475	250		4.3435
			250	4.3435
			130	4.3435
			120	4.3435
22/12/2025	17:25:05.664	300		4.3305
			300	4.3305
			300	4.3305
22/12/2025	17:24:26.087	1 749		4.344
			1 749	4.344
			749	4.344
			1 000	4.344
22/12/2025	17:22:45.936	500		4.345
			500	4.345
			500	4.345
22/12/2025	17:20:30.430	70		4.3435
			70	4.3435
			70	4.3435
22/12/2025	17:19:23.931	300		4.3435
			300	4.3435
			175	4.3435
			125	4.3435
22/12/2025	17:18:48.908	22		4.343
			22	4.343
			22	4.343
22/12/2025	17:16:53.455	200		4.3305
			75	4.3305
			125	4.3305
			200	4.3305
22/12/2025	17:13:21.884	250		4.3395
			250	4.3395
			250	4.3395
22/12/2025	17:12:42.383	150		4.3395
			150	4.3395
			150	4.3395
22/12/2025	17:04:46.865	50		4.3395
			50	4.3395
			50	4.3395
22/12/2025	17:03:40.792	576		4.3395
			576	4.3395
			125	4.3395
			51	4.3395
			400	4.3395
22/12/2025	17:01:14.304	115		4.3395
			115	4.3395
			115	4.3395
22/12/2025	17:00:41.475	1 200		4.328
			1 200	4.328
			1 200	4.328
22/12/2025	17:00:41.139	23		4.3395
			23	4.3395
			23	4.3395
22/12/2025	16:59:24.610	50		4.3395
			50	4.3395
			50	4.3395
22/12/2025	16:58:05.501	1 500		4.328
			350	4.328
			1 025	4.328
			1 500	4.328
			125	4.328
22/12/2025	16:57:26.220	100		4.328
			100	4.328
			100	4.328
22/12/2025	16:54:21.440	80		4.3395
			80	4.3395
			80	4.3395
22/12/2025	16:54:07.071	7		4.3395
			7	4.3395
			7	4.3395
22/12/2025	16:54:06.377	10		4.3395
			10	4.3395
			10	4.3395
22/12/2025	16:52:35.823	200		4.34
			200	4.34
			200	4.34
22/12/2025	16:50:50.019	5		4.34
			5	4.34
			5	4.34
22/12/2025	16:50:32.880	230		4.321
			98	4.321
			230	4.321
			132	4.321
22/12/2025	16:50:21.814	125		4.335
			125	4.335
			125	4.335
22/12/2025	16:49:10.597	1 154		4.3345
			1 154	4.3345
			1 154	4.3345
22/12/2025	16:49:00.443	1 000		4.3345
			750	4.3345
			1 000	4.3345
			250	4.3345
22/12/2025	16:47:35.995	9 744		4.3245
			250	4.3245
			2 000	4.3245
			700	4.3245
			400	4.3245
			250	4.3245
			400	4.3245
			5 644	4.3245
			9 344	4.3245
			250	4.3245
			250	4.3245
22/12/2025	16:47:26.556	1 152		4.3405
			1 152	4.3405
			1 152	4.3405
22/12/2025	16:47:26.047	1 152		4.3405
			1 152	4.3405
			1 152	4.3405
22/12/2025	16:45:57.455	1 152		4.3405
			1 152	4.3405
			1 152	4.3405
22/12/2025	16:43:57.899	550		4.3555
			250	4.3555
			550	4.3555
			300	4.3555
22/12/2025	16:43:20.322	500		4.3405
			500	4.3405
			500	4.3405
22/12/2025	16:42:40.824	600		4.3555
			600	4.3555
			600	4.3555
22/12/2025	16:42:04.719	330		4.3405
			330	4.3405
			330	4.3405
22/12/2025	16:41:18.974	100		4.357
			100	4.357
			100	4.357
22/12/2025	16:40:58.051	5		4.358
			5	4.358
			5	4.358
22/12/2025	16:40:14.762	12		4.357
			12	4.357
			12	4.357
22/12/2025	16:40:04.674	101		4.3255
			101	4.3255
			101	4.3255
22/12/2025	16:39:42.942	5 849		4.3265
			300	4.3265
			12	4.3265
			300	4.3265
			120	4.3265
			250	4.3265
			2 000	4.3265
			125	4.3265
			2 372	4.3265
			5 849	4.3265
			250	4.3265
			120	4.3265
22/12/2025	16:39:37.838	1 151		4.3445
			1 151	4.3445
			1 151	4.3445
22/12/2025	16:39:20.328	1 142		4.361
			1 142	4.361
			1 142	4.361
22/12/2025	16:34:19.652	115		4.361
			115	4.361
			115	4.361
22/12/2025	16:33:48.800	100		4.361
			100	4.361
			100	4.361
22/12/2025	16:33:26.881	900		4.35
			900	4.35
			900	4.35
22/12/2025	16:33:05.697	1 148		4.3495
			1 148	4.3495
			1 148	4.3495
22/12/2025	16:32:55.377	100		4.3545
			100	4.3545
			100	4.3545
22/12/2025	16:31:56.101	10		4.3545
			10	4.3545
			10	4.3545
22/12/2025	16:31:30.542	21		4.355
			21	4.355
			21	4.355
22/12/2025	16:29:02.249	149		4.3415
			149	4.3415
			93	4.3415
			56	4.3415
22/12/2025	16:27:35.166	200		4.354
			200	4.354
			200	4.354
22/12/2025	16:26:55.097	2 227		4.35
			2 227	4.35
			2 227	4.35
22/12/2025	16:26:49.054	2 717		4.3495
			2 472	4.3495
			120	4.3495
			2 717	4.3495
			125	4.3495
22/12/2025	16:26:26.887	5 250		4.333
			5 000	4.333
			3 000	4.333
			250	4.333
			250	4.333
			2 000	4.333
22/12/2025	16:23:48.621	100		4.334
			100	4.334
			100	4.334
22/12/2025	16:22:53.186	2 000		4.334
			2 000	4.334
			2 000	4.334
22/12/2025	16:19:28.472	2 000		4.334
			2 000	4.334
			1 089	4.334
			450	4.334
			461	4.334
22/12/2025	16:18:58.658	500		4.3465
			500	4.3465
			500	4.3465
22/12/2025	16:18:05.836	250		4.3495
			250	4.3495
			250	4.3495
22/12/2025	16:17:05.355	400		4.334
			150	4.334
			130	4.334
			400	4.334
			120	4.334
22/12/2025	16:16:53.969	350		4.3495
			350	4.3495
			350	4.3495
22/12/2025	16:15:25.766	100		4.334
			100	4.334
			45	4.334
			55	4.334
22/12/2025	16:14:10.445	250		4.3495
			250	4.3495
			250	4.3495
22/12/2025	16:12:41.702	3 702		4.349
			100	4.349
			460	4.349
			65	4.349
			500	4.349
			230	4.349
			1 100	4.349
			500	4.349
			327	4.349
			3 702	4.349
			250	4.349
			100	4.349
			50	4.349
			20	4.349
22/12/2025	16:12:25.000	1 273		4.3555
			1 148	4.3555
			1 273	4.3555
			125	4.3555
22/12/2025	16:11:10.743	1 304		4.3695
			250	4.3695
			929	4.3695
			125	4.3695
			1 304	4.3695
22/12/2025	16:09:14.084	100		4.36
			100	4.36
			100	4.36
22/12/2025	16:09:12.048	30		4.3555
			23	4.3555
			7	4.3555
			30	4.3555
22/12/2025	16:07:35.245	2 725		4.361
			2 600	4.361
			2 725	4.361
			125	4.361
22/12/2025	16:06:38.940	1 137		4.3635
			1 137	4.3635
			1 137	4.3635
22/12/2025	16:01:06.793	11		4.3745
			11	4.3745
			11	4.3745
22/12/2025	16:01:06.094	232		4.375
			232	4.375
			63	4.375
			169	4.375
22/12/2025	15:59:21.084	1 146		4.3635
			1 146	4.3635
			1 146	4.3635
22/12/2025	15:56:18.628	220		4.378
			220	4.378
			220	4.378
22/12/2025	15:54:32.164	229		4.377
			229	4.377
			229	4.377
22/12/2025	15:53:49.328	150		4.3635
			150	4.3635
			150	4.3635
22/12/2025	15:52:15.006	300		4.3615
			300	4.3615
			300	4.3615
22/12/2025	15:51:53.550	933		4.3615
			933	4.3615
			933	4.3615
22/12/2025	15:51:19.633	300		4.3765
			125	4.3765
			175	4.3765
			300	4.3765
22/12/2025	15:49:04.498	465		4.3615
			465	4.3615
			465	4.3615
22/12/2025	15:47:56.623	800		4.3615
			800	4.3615
			800	4.3615
22/12/2025	15:47:39.241	23		4.3725
			23	4.3725
			23	4.3725
22/12/2025	15:47:06.016	915		4.3725
			285	4.3725
			915	4.3725
			630	4.3725
22/12/2025	15:44:45.939	23		4.363
			23	4.363
			23	4.363
22/12/2025	15:42:57.625	2 000		4.3615
			2 000	4.3615
			2 000	4.3615
22/12/2025	15:42:07.779	20 000		4.36
			20 000	4.36
			20 000	4.36
22/12/2025	15:41:14.588	5 000		4.3605
			5 000	4.3605
			5 000	4.3605
22/12/2025	15:40:34.699	110		4.3605
			110	4.3605
			110	4.3605
22/12/2025	15:40:00.873	1 334		4.3605
			1 334	4.3605
			458	4.3605
			876	4.3605
22/12/2025	15:39:38.851	1 347		4.363
			1 147	4.363
			200	4.363
			1 347	4.363
22/12/2025	15:36:18.753	1		4.363
			1	4.363
			1	4.363
22/12/2025	15:35:33.851	600		4.3705
			600	4.3705
			600	4.3705
22/12/2025	15:34:36.746	12 716		4.37
			6 655	4.37
			1 061	4.37
			5 000	4.37
			12 591	4.37
			125	4.37
22/12/2025	15:34:25.254	5 000		4.3705
			5 000	4.3705
			5 000	4.3705
22/12/2025	15:33:58.053	4 000		4.3705
			4 000	4.3705
			4 000	4.3705
22/12/2025	15:33:21.223	1 500		4.385
			1 375	4.385
			1 500	4.385
			125	4.385
22/12/2025	15:31:47.154	100		4.364
			100	4.364
			100	4.364
22/12/2025	15:29:29.835	1 000		4.364
			1 000	4.364
			1 000	4.364
22/12/2025	15:27:57.698	60		4.3835
			60	4.3835
			60	4.3835
22/12/2025	15:27:13.614	315		4.364
			315	4.364
			315	4.364
22/12/2025	15:27:13.544	1 887		4.364
			1 887	4.364
			1 762	4.364
			125	4.364
22/12/2025	15:23:35.247	1		4.384
			1	4.384
			1	4.384
22/12/2025	15:23:20.745	216		4.3715
			216	4.3715
			216	4.3715
22/12/2025	15:23:19.433	200		4.3715
			200	4.3715
			200	4.3715
22/12/2025	15:21:10.504	150		4.384
			150	4.384
			150	4.384
22/12/2025	15:20:40.665	150		4.384
			150	4.384
			150	4.384
22/12/2025	15:20:39.074	100		4.384
			100	4.384
			100	4.384
22/12/2025	15:20:01.498	200		4.384
			200	4.384
			200	4.384
22/12/2025	15:12:10.128	15		4.3705
			15	4.3705
			15	4.3705
22/12/2025	15:12:07.629	1 144		4.3715
			1 144	4.3715
			1 144	4.3715
22/12/2025	15:09:28.496	400		4.385
			400	4.385
			275	4.385
			125	4.385
22/12/2025	15:07:50.089	352		4.371
			352	4.371
			352	4.371
22/12/2025	15:06:47.715	10		4.371
			10	4.371
			10	4.371
22/12/2025	15:05:36.829	5 500		4.3705
			5 500	4.3705
			5 500	4.3705
22/12/2025	15:04:16.259	460		4.3705
			460	4.3705
			460	4.3705
22/12/2025	15:03:51.100	960		4.3705
			960	4.3705
			960	4.3705
22/12/2025	15:00:13.207	429		4.3705
			429	4.3705
			429	4.3705
22/12/2025	14:59:56.906	19 600		4.371
			19 600	4.371
			19 600	4.371
22/12/2025	14:59:41.584	125		4.371
			125	4.371
			125	4.371
22/12/2025	14:59:10.526	1 144		4.3715
			1 144	4.3715
			1 144	4.3715
22/12/2025	14:57:20.955	282		4.3705
			282	4.3705
			282	4.3705
22/12/2025	14:56:42.476	250		4.3705
			250	4.3705
			250	4.3705
22/12/2025	14:56:26.696	3		4.3705
			3	4.3705
			3	4.3705
22/12/2025	14:56:16.431	3		4.382
			3	4.382
			3	4.382
22/12/2025	14:54:08.765	250		4.382
			250	4.382
			250	4.382
22/12/2025	14:53:40.793	2 000		4.3705
			2 000	4.3705
			2 000	4.3705
22/12/2025	14:53:25.304	940		4.3705
			940	4.3705
			840	4.3705
			100	4.3705
22/12/2025	14:51:07.828	200		4.382
			200	4.382
			200	4.382
22/12/2025	14:49:17.900	300		4.382
			300	4.382
			300	4.382
22/12/2025	14:49:10.065	5 050		4.3705
			3 050	4.3705
			5 050	4.3705
			2 000	4.3705
22/12/2025	14:46:20.812	281		4.364
			281	4.364
			281	4.364
22/12/2025	14:43:09.867	3		4.383
			3	4.383
			3	4.383
22/12/2025	14:37:16.989	700		4.381
			700	4.381
			700	4.381
22/12/2025	14:35:54.825	200		4.37
			200	4.37
			200	4.37
22/12/2025	14:23:57.938	100		4.383
			100	4.383
			100	4.383
22/12/2025	14:22:14.032	43		4.3705
			43	4.3705
			43	4.3705
22/12/2025	14:20:37.669	15		4.383
			15	4.383
			15	4.383
22/12/2025	14:17:38.652	5 501		4.3785
			5 501	4.3785
			5 501	4.3785
22/12/2025	14:14:42.619	2		4.3785
			2	4.3785
			2	4.3785
22/12/2025	14:14:34.670	350		4.3785
			350	4.3785
			350	4.3785
22/12/2025	14:12:58.868	300		4.37
			300	4.37
			300	4.37
22/12/2025	14:12:23.613	700		4.37
			700	4.37
			700	4.37
22/12/2025	14:05:31.534	300		4.37
			300	4.37
			300	4.37
22/12/2025	13:59:08.551	500		4.363
			500	4.363
			500	4.363
22/12/2025	13:58:40.584	200		4.3795
			200	4.3795
			200	4.3795
22/12/2025	13:56:43.583	3		4.363
			3	4.363
			3	4.363
22/12/2025	13:55:03.773	160		4.365
			160	4.365
			160	4.365
22/12/2025	13:54:21.178	30		4.365
			30	4.365
			30	4.365
22/12/2025	13:53:10.428	7		4.3625
			7	4.3625
			7	4.3625
22/12/2025	13:53:03.505	1 500		4.3625
			1 500	4.3625
			1 500	4.3625
22/12/2025	13:52:13.801	350		4.3625
			350	4.3625
			350	4.3625
22/12/2025	13:51:59.101	360		4.3625
			360	4.3625
			360	4.3625
22/12/2025	13:47:23.397	25		4.3775
			25	4.3775
			25	4.3775
22/12/2025	13:46:56.984	200		4.365
			200	4.365
			200	4.365
22/12/2025	13:45:53.148	150		4.3625
			150	4.3625
			150	4.3625
22/12/2025	13:44:40.711	2		4.365
			2	4.365
			2	4.365
22/12/2025	13:43:59.767	4 500		4.3625
			4 500	4.3625
			4 500	4.3625
22/12/2025	13:43:49.470	255		4.3775
			255	4.3775
			255	4.3775
22/12/2025	13:41:58.032	200		4.3625
			200	4.3625
			200	4.3625
22/12/2025	13:40:58.361	500		4.3775
			500	4.3775
			500	4.3775
22/12/2025	13:40:19.720	272		4.3625
			272	4.3625
			272	4.3625
22/12/2025	13:36:55.408	115		4.365
			115	4.365
			115	4.365
22/12/2025	13:36:41.048	8 000		4.365
			8 000	4.365
			8 000	4.365
22/12/2025	13:36:29.043	2 250		4.3605
			2 250	4.3605
			2 250	4.3605
22/12/2025	13:35:12.743	150		4.365
			150	4.365
			150	4.365
22/12/2025	13:34:10.052	150		4.3605
			150	4.3605
			150	4.3605
22/12/2025	13:30:42.549	80		4.3605
			80	4.3605
			80	4.3605
22/12/2025	13:21:30.972	10		4.365
			10	4.365
			10	4.365
22/12/2025	13:20:06.940	5 531		4.365
			5 531	4.365
			5 531	4.365
22/12/2025	13:18:05.513	100		4.365
			100	4.365
			100	4.365
22/12/2025	13:17:54.111	300		4.3775
			300	4.3775
			300	4.3775
22/12/2025	13:16:57.825	3		4.3775
			3	4.3775
			3	4.3775
22/12/2025	13:16:25.979	600		4.365
			600	4.365
			600	4.365
22/12/2025	13:15:11.223	100		4.3775
			100	4.3775
			100	4.3775
22/12/2025	13:15:00.001	3 000		4.3655
			400	4.3655
			2 600	4.3655
			3 000	4.3655
22/12/2025	13:09:32.070	2 500		4.3775
			2 500	4.3775
			2 500	4.3775
22/12/2025	13:08:38.664	500		4.3775
			500	4.3775
			500	4.3775
22/12/2025	13:07:18.113	80		4.378
			80	4.378
			80	4.378
22/12/2025	13:06:04.004	5 526		4.378
			5 526	4.378
			5 526	4.378
22/12/2025	13:05:32.142	250		4.38
			250	4.38
			250	4.38
22/12/2025	13:02:10.423	1 000		4.378
			1 000	4.378
			1 000	4.378
22/12/2025	13:00:46.335	350		4.38
			350	4.38
			350	4.38
22/12/2025	12:59:46.645	5 526		4.3785
			5 526	4.3785
			5 526	4.3785
22/12/2025	12:59:42.165	270		4.3785
			270	4.3785
			270	4.3785
22/12/2025	12:59:32.438	5 000		4.38
			5 000	4.38
			5 000	4.38
22/12/2025	12:59:26.049	150		4.38
			150	4.38
			150	4.38
22/12/2025	12:59:15.225	300		4.3785
			300	4.3785
			300	4.3785
22/12/2025	12:55:16.094	5 526		4.3785
			5 526	4.3785
			5 526	4.3785
22/12/2025	12:55:15.473	2 288		4.38
			2 288	4.38
			2 288	4.38
22/12/2025	12:53:35.583	50		4.3785
			50	4.3785
			50	4.3785
22/12/2025	12:52:43.627	50		4.3985
			50	4.3985
			50	4.3985
22/12/2025	12:51:36.621	100		4.3985
			100	4.3985
			100	4.3985
22/12/2025	12:49:58.727	150		4.3895
			150	4.3895
			150	4.3895
22/12/2025	12:49:40.668	13		4.3985
			13	4.3985
			13	4.3985
22/12/2025	12:43:04.927	5		4.3895
			5	4.3895
			5	4.3895
22/12/2025	12:40:48.522	20		4.3785
			20	4.3785
			20	4.3785
22/12/2025	12:40:16.939	296		4.3785
			296	4.3785
			296	4.3785
22/12/2025	12:37:58.004	4 560		4.3895
			4 560	4.3895
			4 560	4.3895
22/12/2025	12:33:56.841	3		4.3765
			3	4.3765
			3	4.3765
22/12/2025	12:33:48.889	12		4.3895
			12	4.3895
			12	4.3895
22/12/2025	12:30:04.199	113		4.3895
			113	4.3895
			113	4.3895
22/12/2025	12:29:24.324	450		4.377
			450	4.377
			450	4.377
22/12/2025	12:27:16.279	100		4.3895
			100	4.3895
			100	4.3895
22/12/2025	12:25:53.059	110		4.3775
			110	4.3775
			110	4.3775
22/12/2025	12:25:22.405	410		4.3775
			410	4.3775
			410	4.3775
22/12/2025	12:25:16.635	2 000		4.3775
			2 000	4.3775
			2 000	4.3775
22/12/2025	12:23:33.167	25		4.3895
			25	4.3895
			25	4.3895
22/12/2025	12:22:08.638	982		4.3775
			982	4.3775
			982	4.3775
22/12/2025	12:20:52.515	500		4.3895
			500	4.3895
			500	4.3895
22/12/2025	12:20:43.671	1 061		4.3895
			1 061	4.3895
			1 061	4.3895
22/12/2025	12:18:28.541	300		4.3775
			300	4.3775
			300	4.3775
22/12/2025	12:16:29.859	1 200		4.3895
			1 200	4.3895
			1 200	4.3895
22/12/2025	12:15:13.583	860		4.3895
			860	4.3895
			860	4.3895
22/12/2025	12:11:55.189	6		4.378
			6	4.378
			6	4.378
22/12/2025	12:09:21.810	100		4.3895
			100	4.3895
			100	4.3895
22/12/2025	12:06:07.013	654		4.399
			654	4.399
			654	4.399
22/12/2025	12:05:31.010	500		4.3805
			500	4.3805
			500	4.3805
22/12/2025	12:04:11.370	350		4.3805
			350	4.3805
			350	4.3805
22/12/2025	12:01:46.408	22		4.399
			22	4.399
			22	4.399
22/12/2025	12:00:24.819	812		4.3805
			812	4.3805
			812	4.3805
22/12/2025	11:58:49.544	303		4.3805
			303	4.3805
			303	4.3805
22/12/2025	11:57:08.499	2 400		4.3805
			2 400	4.3805
			2 400	4.3805
22/12/2025	11:55:00.411	4 282		4.399
			4 282	4.399
			4 282	4.399

Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Magnum Ice Cream Co.N.V. Bid: 13.352 / Ask: 13.412
Volume: 201 612
-1.58%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
22/12/2025 @ 20:06:32

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice