Tradegate Exchange

Xiaomi Corp. Cl.B

404

357

4.482

Date	Time	Volume	Order Volume	Price
19/12/2025	19:50:58.690	300		4.4595
			300	4.4595
			300	4.4595
19/12/2025	19:45:18.067	23		4.4695
			23	4.4695
			23	4.4695
19/12/2025	19:39:31.542	525		4.4595
			525	4.4595
			525	4.4595
19/12/2025	19:37:34.403	11		4.4795
			11	4.4795
			11	4.4795
19/12/2025	19:34:37.692	200		4.4595
			200	4.4595
			200	4.4595
19/12/2025	19:31:43.395	40		4.4795
			40	4.4795
			40	4.4795
19/12/2025	19:07:40.859	5 000		4.4795
			5 000	4.4795
			5 000	4.4795
19/12/2025	19:06:47.125	7		4.4795
			7	4.4795
			7	4.4795
19/12/2025	19:02:13.582	20		4.4795
			20	4.4795
			20	4.4795
19/12/2025	18:58:44.581	300		4.4505
			300	4.4505
			300	4.4505
19/12/2025	18:47:16.198	225		4.4505
			225	4.4505
			225	4.4505
19/12/2025	18:45:17.817	1 000		4.4815
			1 000	4.4815
			313	4.4815
			687	4.4815
19/12/2025	18:39:45.578	2		4.4815
			2	4.4815
			2	4.4815
19/12/2025	18:32:50.759	5 510		4.482
			5 510	4.482
			5 510	4.482
19/12/2025	18:31:11.162	50		4.482
			50	4.482
			50	4.482
19/12/2025	18:29:30.401	5		4.482
			5	4.482
			5	4.482
19/12/2025	18:28:22.796	200		4.4815
			200	4.4815
			200	4.4815
19/12/2025	18:28:10.211	25		4.4815
			25	4.4815
			25	4.4815
19/12/2025	18:21:48.790	123		4.4815
			123	4.4815
			123	4.4815
19/12/2025	18:20:56.482	1		4.4615
			1	4.4615
			1	4.4615
19/12/2025	18:18:49.745	5		4.4815
			5	4.4815
			5	4.4815
19/12/2025	18:17:52.480	25		4.4815
			25	4.4815
			25	4.4815
19/12/2025	18:17:27.979	1 000		4.48
			1 000	4.48
			1 000	4.48
19/12/2025	18:06:58.936	300		4.4795
			300	4.4795
			300	4.4795
19/12/2025	18:04:56.793	160		4.48
			160	4.48
			160	4.48
19/12/2025	18:00:38.290	160		4.4625
			160	4.4625
			160	4.4625
19/12/2025	17:59:55.544	300		4.4625
			300	4.4625
			300	4.4625
19/12/2025	17:58:17.146	757		4.4795
			757	4.4795
			757	4.4795
19/12/2025	17:56:07.220	1 000		4.4795
			1 000	4.4795
			1 000	4.4795
19/12/2025	17:50:26.855	2 000		4.4625
			2 000	4.4625
			2 000	4.4625
19/12/2025	17:45:04.360	20		4.4795
			20	4.4795
			20	4.4795
19/12/2025	17:44:24.157	20		4.4795
			20	4.4795
			20	4.4795
19/12/2025	17:39:39.283	247		4.4715
			247	4.4715
			247	4.4715
19/12/2025	17:37:06.676	500		4.4715
			500	4.4715
			500	4.4715
19/12/2025	17:37:04.250	235		4.4795
			235	4.4795
			235	4.4795
19/12/2025	17:36:40.823	1 000		4.4715
			1 000	4.4715
			500	4.4715
			500	4.4715
19/12/2025	17:36:28.148	1 119		4.4695
			1 119	4.4695
			1 119	4.4695
19/12/2025	17:36:17.167	20 585		4.464
			20 585	4.464
			20 585	4.464
19/12/2025	17:35:50.460	9 415		4.459
			9 415	4.459
			9 415	4.459
19/12/2025	17:34:43.538	5 367		4.4495
			5 367	4.4495
			5 367	4.4495
19/12/2025	17:34:05.945	3 375		4.4495
			3 375	4.4495
			2 200	4.4495
			150	4.4495
			525	4.4495
			500	4.4495
19/12/2025	17:33:32.800	5 395		4.4585
			5 395	4.4585
			5 395	4.4585
19/12/2025	17:33:32.407	5 395		4.4585
			5 395	4.4585
			5 395	4.4585
19/12/2025	17:33:28.722	5 595		4.4585
			5 595	4.4585
			5 395	4.4585
			200	4.4585
19/12/2025	17:33:06.418	1 900		4.46
			1 900	4.46
			900	4.46
			1 000	4.46
19/12/2025	17:33:06.354	1 900		4.4605
			1 900	4.4605
			1 900	4.4605
19/12/2025	17:32:55.577	258		4.4795
			258	4.4795
			258	4.4795
19/12/2025	17:26:37.729	106		4.489
			106	4.489
			106	4.489
19/12/2025	17:25:12.010	1 497		4.4805
			1 497	4.4805
			1 497	4.4805
19/12/2025	17:25:00.914	5 398		4.4805
			5 398	4.4805
			5 398	4.4805
19/12/2025	17:24:35.343	175		4.489
			175	4.489
			175	4.489
19/12/2025	17:23:29.974	3		4.4805
			3	4.4805
			3	4.4805
19/12/2025	17:22:06.259	1		4.4805
			1	4.4805
			1	4.4805
19/12/2025	17:20:17.883	528		4.4895
			30	4.4895
			528	4.4895
			498	4.4895
19/12/2025	17:20:17.571	2 002		4.4895
			2 001	4.4895
			1	4.4895
			2 002	4.4895
19/12/2025	17:19:45.535	2 000		4.4895
			2 000	4.4895
			2 000	4.4895
19/12/2025	17:19:23.176	5 366		4.4895
			4 688	4.4895
			678	4.4895
			5 366	4.4895
19/12/2025	17:19:05.161	1		4.4805
			1	4.4805
			1	4.4805
19/12/2025	17:18:41.918	100		4.4805
			100	4.4805
			100	4.4805
19/12/2025	17:17:50.628	314		4.4805
			314	4.4805
			314	4.4805
19/12/2025	17:17:47.810	10		4.4895
			10	4.4895
			10	4.4895
19/12/2025	17:16:45.297	1		4.4805
			1	4.4805
			1	4.4805
19/12/2025	17:16:21.232	795		4.4805
			795	4.4805
			795	4.4805
19/12/2025	17:16:04.595	1 180		4.4895
			560	4.4895
			500	4.4895
			120	4.4895
			1 180	4.4895
19/12/2025	17:12:59.745	2 000		4.4895
			2 000	4.4895
			2 000	4.4895
19/12/2025	17:10:42.050	2 500		4.4735
			2 500	4.4735
			2 500	4.4735
19/12/2025	17:09:33.947	450		4.4735
			450	4.4735
			450	4.4735
19/12/2025	17:05:59.618	500		4.4895
			500	4.4895
			500	4.4895
19/12/2025	17:05:59.555	2 000		4.4895
			2 000	4.4895
			2 000	4.4895
19/12/2025	17:05:11.568	100		4.4705
			100	4.4705
			100	4.4705
19/12/2025	17:04:50.717	886		4.4895
			886	4.4895
			217	4.4895
			669	4.4895
19/12/2025	17:04:50.657	1 114		4.489
			1 114	4.489
			1 114	4.489
19/12/2025	17:04:47.629	2 500		4.4705
			2 500	4.4705
			2 500	4.4705
19/12/2025	17:01:57.541	23		4.489
			23	4.489
			23	4.489
19/12/2025	17:01:15.804	90		4.4605
			90	4.4605
			90	4.4605
19/12/2025	16:59:42.046	400		4.4605
			400	4.4605
			400	4.4605
19/12/2025	16:58:53.868	1 137		4.4605
			1 137	4.4605
			1 137	4.4605
19/12/2025	16:51:57.097	2 783		4.4895
			1 783	4.4895
			2 783	4.4895
			1 000	4.4895
19/12/2025	16:49:19.753	1 117		4.4795
			1 117	4.4795
			1 117	4.4795
19/12/2025	16:48:08.593	450		4.4605
			450	4.4605
			450	4.4605
19/12/2025	16:41:41.635	1 100		4.489
			1 100	4.489
			1 100	4.489
19/12/2025	16:39:17.528	500		4.4605
			500	4.4605
			500	4.4605
19/12/2025	16:38:41.474	500		4.4605
			500	4.4605
			500	4.4605
19/12/2025	16:38:27.425	1 000		4.4605
			1 000	4.4605
			1 000	4.4605
19/12/2025	16:33:19.548	881		4.4715
			881	4.4715
			881	4.4715
19/12/2025	16:33:14.026	1 119		4.4715
			1 119	4.4715
			1 119	4.4715
19/12/2025	16:31:03.030	1 000		4.489
			1 000	4.489
			1 000	4.489
19/12/2025	16:30:48.292	48 100		4.4605
			48 100	4.4605
			48 100	4.4605
19/12/2025	16:30:29.434	1 900		4.4605
			1 900	4.4605
			1 900	4.4605
19/12/2025	16:27:15.939	500		4.489
			500	4.489
			500	4.489
19/12/2025	16:26:53.231	276		4.489
			276	4.489
			276	4.489
19/12/2025	16:22:48.614	50		4.489
			50	4.489
			50	4.489
19/12/2025	16:18:12.965	150		4.489
			150	4.489
			150	4.489
19/12/2025	16:15:59.671	340		4.47
			340	4.47
			340	4.47
19/12/2025	16:13:55.081	1 120		4.47
			1 120	4.47
			1 120	4.47
19/12/2025	16:11:21.240	2 750		4.47
			2 750	4.47
			2 750	4.47
19/12/2025	16:11:04.563	170		4.479
			170	4.479
			170	4.479
19/12/2025	16:10:59.957	2 330		4.479
			2 165	4.479
			2 330	4.479
			165	4.479
19/12/2025	16:08:51.098	67		4.47
			67	4.47
			67	4.47
19/12/2025	16:08:23.522	2 220		4.475
			500	4.475
			2 220	4.475
			1 720	4.475
19/12/2025	16:08:05.641	250		4.47
			250	4.47
			250	4.47
19/12/2025	16:08:04.238	31		4.479
			31	4.479
			31	4.479
19/12/2025	16:06:30.268	50		4.475
			50	4.475
			50	4.475
19/12/2025	16:05:26.699	100		4.47
			100	4.47
			100	4.47
19/12/2025	16:04:44.122	1		4.475
			1	4.475
			1	4.475
19/12/2025	16:03:20.001	1 000		4.47
			1 000	4.47
			1 000	4.47
19/12/2025	16:00:27.750	3		4.47
			3	4.47
			3	4.47
19/12/2025	16:00:05.064	12		4.475
			12	4.475
			12	4.475
19/12/2025	15:57:43.417	3 266		4.47
			3 266	4.47
			3 266	4.47
19/12/2025	15:52:03.028	88		4.47
			88	4.47
			88	4.47
19/12/2025	15:50:34.078	20		4.475
			20	4.475
			20	4.475
19/12/2025	15:50:19.230	1 828		4.47
			1 808	4.47
			20	4.47
			1 828	4.47
19/12/2025	15:45:27.655	1		4.475
			1	4.475
			1	4.475
19/12/2025	15:44:35.121	1 750		4.472
			1 750	4.472
			1 750	4.472
19/12/2025	15:44:28.063	3 900		4.47
			3 900	4.47
			3 900	4.47
19/12/2025	15:44:22.721	5 000		4.47
			5 000	4.47
			5 000	4.47
19/12/2025	15:42:32.726	250		4.472
			250	4.472
			250	4.472
19/12/2025	15:40:37.012	200		4.4715
			200	4.4715
			200	4.4715
19/12/2025	15:40:31.570	1 500		4.4605
			100	4.4605
			400	4.4605
			1 000	4.4605
			1 500	4.4605
19/12/2025	15:36:15.823	1		4.4605
			1	4.4605
			1	4.4605
19/12/2025	15:34:27.453	150		4.4715
			150	4.4715
			25	4.4715
			125	4.4715
19/12/2025	15:19:56.478	891		4.4655
			891	4.4655
			891	4.4655
19/12/2025	15:16:45.966	23		4.479
			23	4.479
			23	4.479
19/12/2025	15:15:10.731	1 000		4.4655
			500	4.4655
			375	4.4655
			1 000	4.4655
			125	4.4655
19/12/2025	15:12:27.311	3		4.479
			3	4.479
			3	4.479
19/12/2025	15:12:23.149	500		4.479
			500	4.479
			500	4.479
19/12/2025	15:04:34.410	5		4.479
			5	4.479
			5	4.479
19/12/2025	14:54:27.807	4 543		4.4795
			125	4.4795
			4 275	4.4795
			143	4.4795
			4 543	4.4795
19/12/2025	14:54:15.382	500		4.4705
			500	4.4705
			500	4.4705
19/12/2025	14:47:42.399	20		4.4795
			20	4.4795
			20	4.4795
19/12/2025	14:45:40.578	500		4.4705
			500	4.4705
			500	4.4705
19/12/2025	14:43:10.935	100		4.4795
			100	4.4795
			100	4.4795
19/12/2025	14:39:23.828	481		4.4705
			481	4.4705
			481	4.4705
19/12/2025	14:39:23.800	1 119		4.4705
			1 119	4.4705
			1 119	4.4705
19/12/2025	14:35:57.687	184		4.4705
			125	4.4705
			59	4.4705
			184	4.4705
19/12/2025	14:30:48.796	2 000		4.4795
			125	4.4795
			1 875	4.4795
			2 000	4.4795
19/12/2025	14:20:00.025	200		4.4705
			75	4.4705
			200	4.4705
			125	4.4705
19/12/2025	14:19:09.260	50		4.4705
			50	4.4705
			50	4.4705
19/12/2025	14:16:40.595	2 000		4.4795
			2 000	4.4795
			2 000	4.4795
19/12/2025	14:12:44.260	447		4.4795
			447	4.4795
			125	4.4795
			322	4.4795
19/12/2025	14:10:10.302	200		4.4705
			125	4.4705
			75	4.4705
			200	4.4705
19/12/2025	14:09:59.367	100		4.4705
			100	4.4705
			100	4.4705
19/12/2025	14:06:37.996	188		4.4705
			188	4.4705
			188	4.4705
19/12/2025	14:04:37.637	600		4.4705
			600	4.4705
			600	4.4705
19/12/2025	14:04:11.498	600		4.4795
			600	4.4795
			475	4.4795
			125	4.4795
19/12/2025	13:52:49.664	750		4.4705
			750	4.4705
			750	4.4705
19/12/2025	13:49:58.689	600		4.4865
			600	4.4865
			600	4.4865
19/12/2025	13:49:44.448	25		4.48
			25	4.48
			25	4.48
19/12/2025	13:44:34.352	224		4.4805
			125	4.4805
			99	4.4805
			224	4.4805
19/12/2025	13:33:50.507	12		4.4805
			12	4.4805
			12	4.4805
19/12/2025	13:32:57.404	80		4.4805
			80	4.4805
			80	4.4805
19/12/2025	13:32:51.939	100		4.493
			100	4.493
			100	4.493
19/12/2025	13:32:41.456	500		4.493
			500	4.493
			500	4.493
19/12/2025	13:32:11.656	1 000		4.493
			1 000	4.493
			1 000	4.493
19/12/2025	13:31:53.429	100		4.493
			100	4.493
			100	4.493
19/12/2025	13:31:19.261	1 000		4.493
			1 000	4.493
			1 000	4.493
19/12/2025	13:26:46.254	200		4.4805
			200	4.4805
			200	4.4805
19/12/2025	13:25:26.436	2 813		4.49
			1 190	4.49
			1 928	4.49
			1 500	4.49
			885	4.49
			123	4.49
19/12/2025	13:25:10.026	1 115		4.4875
			1 115	4.4875
			1 115	4.4875
19/12/2025	13:24:19.817	100		4.4875
			100	4.4875
			100	4.4875
19/12/2025	13:22:25.795	250		4.4805
			250	4.4805
			125	4.4805
			125	4.4805
19/12/2025	13:20:56.466	22		4.4895
			22	4.4895
			22	4.4895
19/12/2025	13:19:30.214	12		4.4895
			12	4.4895
			12	4.4895
19/12/2025	13:11:18.462	800		4.4805
			800	4.4805
			800	4.4805
19/12/2025	13:09:45.238	12		4.4895
			12	4.4895
			12	4.4895
19/12/2025	13:00:03.702	80		4.4805
			80	4.4805
			80	4.4805
19/12/2025	12:58:51.800	100		4.4895
			100	4.4895
			100	4.4895
19/12/2025	12:56:19.611	30		4.4895
			30	4.4895
			30	4.4895
19/12/2025	12:54:09.076	400		4.4895
			400	4.4895
			400	4.4895
19/12/2025	12:53:47.502	100		4.4805
			100	4.4805
			100	4.4805
19/12/2025	12:45:43.801	700		4.4895
			700	4.4895
			700	4.4895
19/12/2025	12:45:20.779	1 500		4.4895
			1 500	4.4895
			1 500	4.4895
19/12/2025	12:44:18.216	250		4.4895
			250	4.4895
			250	4.4895
19/12/2025	12:39:30.388	185		4.4805
			185	4.4805
			185	4.4805
19/12/2025	12:38:20.581	500		4.4805
			500	4.4805
			500	4.4805
19/12/2025	12:36:07.386	18		4.4895
			18	4.4895
			18	4.4895
19/12/2025	12:35:49.084	200		4.4895
			200	4.4895
			200	4.4895
19/12/2025	12:35:27.778	115		4.4805
			115	4.4805
			115	4.4805
19/12/2025	12:33:58.489	117		4.4895
			117	4.4895
			117	4.4895
19/12/2025	12:25:29.285	200		4.4805
			200	4.4805
			200	4.4805
19/12/2025	12:24:16.243	11		4.4895
			11	4.4895
			11	4.4895
19/12/2025	12:21:41.760	600		4.4895
			600	4.4895
			600	4.4895
19/12/2025	12:21:20.704	600		4.4805
			600	4.4805
			600	4.4805
19/12/2025	12:17:22.130	372		4.4895
			372	4.4895
			372	4.4895
19/12/2025	12:11:52.315	110		4.4895
			110	4.4895
			110	4.4895
19/12/2025	12:11:30.313	600		4.4805
			600	4.4805
			600	4.4805
19/12/2025	12:10:13.499	40		4.4805
			40	4.4805
			40	4.4805
19/12/2025	12:04:50.457	670		4.4895
			25	4.4895
			670	4.4895
			645	4.4895
19/12/2025	12:00:45.033	6		4.4895
			6	4.4895
			6	4.4895
19/12/2025	12:00:31.224	341		4.4895
			341	4.4895
			291	4.4895
			50	4.4895
19/12/2025	11:59:30.450	1 500		4.4895
			1 500	4.4895
			1 500	4.4895
19/12/2025	11:59:30.404	1 500		4.4895
			1 500	4.4895
			1 500	4.4895
19/12/2025	11:58:50.771	185		4.4655
			185	4.4655
			185	4.4655
19/12/2025	11:58:33.658	241		4.4655
			241	4.4655
			241	4.4655
19/12/2025	11:58:13.894	67		4.4895
			67	4.4895
			67	4.4895
19/12/2025	11:56:50.083	250		4.4895
			250	4.4895
			250	4.4895
19/12/2025	11:55:34.126	250		4.4895
			250	4.4895
			250	4.4895
19/12/2025	11:51:48.581	854		4.4895
			854	4.4895
			854	4.4895
19/12/2025	11:51:13.306	449		4.4895
			449	4.4895
			449	4.4895
19/12/2025	11:51:12.230	449		4.4895
			449	4.4895
			449	4.4895
19/12/2025	11:51:12.024	449		4.4895
			449	4.4895
			449	4.4895
19/12/2025	11:51:11.616	449		4.4895
			449	4.4895
			449	4.4895
19/12/2025	11:43:05.645	200		4.4655
			200	4.4655
			200	4.4655
19/12/2025	11:38:04.555	150		4.4655
			150	4.4655
			150	4.4655
19/12/2025	11:35:09.793	45		4.4895
			45	4.4895
			45	4.4895
19/12/2025	11:25:07.544	4 122		4.489
			4 122	4.489
			4 122	4.489
19/12/2025	11:24:50.577	1		4.489
			1	4.489
			1	4.489
19/12/2025	11:24:09.066	250		4.494
			250	4.494
			250	4.494
19/12/2025	11:23:28.131	3		4.489
			3	4.489
			3	4.489
19/12/2025	11:23:16.950	123		4.494
			123	4.494
			123	4.494
19/12/2025	11:23:06.559	2 374		4.489
			2 374	4.489
			2 374	4.489
19/12/2025	11:22:33.720	4		4.494
			4	4.494
			4	4.494
19/12/2025	11:22:29.109	700		4.494
			700	4.494
			700	4.494
19/12/2025	11:20:05.347	780		4.494
			780	4.494
			780	4.494
19/12/2025	11:13:08.998	99		4.4935
			99	4.4935
			99	4.4935
19/12/2025	11:11:50.840	501		4.4605
			501	4.4605
			501	4.4605
19/12/2025	11:09:33.599	222		4.4935
			222	4.4935
			222	4.4935
19/12/2025	11:09:00.960	500		4.4605
			250	4.4605
			500	4.4605
			250	4.4605
19/12/2025	11:08:58.765	1		4.4935
			1	4.4935
			1	4.4935
19/12/2025	11:06:00.955	100		4.4935
			100	4.4935
			100	4.4935
19/12/2025	10:54:40.928	1		4.4935
			1	4.4935
			1	4.4935
19/12/2025	10:53:13.583	1		4.489
			1	4.489
			1	4.489
19/12/2025	10:50:43.113	5 405		4.4805
			5 405	4.4805
			5 405	4.4805
19/12/2025	10:49:57.457	750		4.518
			750	4.518
			750	4.518
19/12/2025	10:45:52.834	70		4.518
			70	4.518
			70	4.518
19/12/2025	10:40:17.344	110		4.518
			110	4.518
			110	4.518
19/12/2025	10:39:42.830	300		4.518
			300	4.518
			300	4.518
19/12/2025	10:37:55.507	1 666		4.50
			1 666	4.50
			866	4.50
			800	4.50
19/12/2025	10:37:43.535	1 100		4.5005
			1 100	4.5005
			1 100	4.5005
19/12/2025	10:37:25.802	1 100		4.5005
			1 100	4.5005
			1 100	4.5005
19/12/2025	10:36:45.703	1 100		4.5005
			1 100	4.5005
			1 100	4.5005
19/12/2025	10:36:08.966	328		4.491
			328	4.491
			328	4.491
19/12/2025	10:35:35.898	500		4.4905
			500	4.4905
			500	4.4905
19/12/2025	10:34:22.421	110		4.5185
			110	4.5185
			110	4.5185
19/12/2025	10:33:58.553	334		4.4905
			334	4.4905
			334	4.4905
19/12/2025	10:33:49.090	700		4.5185
			700	4.5185
			700	4.5185
19/12/2025	10:32:13.785	5 400		4.52
			500	4.52
			5 400	4.52
			4 900	4.52
19/12/2025	10:32:01.401	4 654		4.5195
			2 922	4.5195
			1 732	4.5195
			4 654	4.5195
19/12/2025	10:30:49.147	10		4.489
			10	4.489
			10	4.489
19/12/2025	10:25:28.606	250		4.5195
			250	4.5195
			250	4.5195
19/12/2025	10:22:31.603	5 000		4.499
			5 000	4.499
			5 000	4.499
19/12/2025	10:22:12.136	4 916		4.4985
			4 916	4.4985
			4 916	4.4985
19/12/2025	10:21:56.785	2 000		4.49
			2 000	4.49
			2 000	4.49
19/12/2025	10:21:53.257	1 778		4.4895
			1 778	4.4895
			1 778	4.4895
19/12/2025	10:20:47.895	1 601		4.4895
			1 601	4.4895
			1 601	4.4895
19/12/2025	10:20:07.182	1 743		4.4895
			1 743	4.4895
			1 743	4.4895
19/12/2025	10:19:41.017	1 947		4.4895
			1 827	4.4895
			1 947	4.4895
			120	4.4895
19/12/2025	10:19:12.440	900		4.4895
			900	4.4895
			900	4.4895
19/12/2025	10:18:42.196	1 646		4.4895
			1 646	4.4895
			1 646	4.4895
19/12/2025	10:18:39.960	150		4.4895
			150	4.4895
			150	4.4895
19/12/2025	10:17:54.168	30		4.4895
			30	4.4895
			30	4.4895
19/12/2025	10:17:30.132	4 393		4.472
			4 393	4.472
			4 393	4.472
19/12/2025	10:17:22.898	4 682		4.472
			4 682	4.472
			4 682	4.472
19/12/2025	10:16:57.090	150		4.47
			150	4.47
			150	4.47
19/12/2025	10:16:28.472	150		4.47
			150	4.47
			150	4.47
19/12/2025	10:16:07.537	42		4.472
			42	4.472
			42	4.472
19/12/2025	10:09:44.173	16		4.47
			16	4.47
			16	4.47
19/12/2025	10:08:53.674	73		4.465
			73	4.465
			73	4.465
19/12/2025	10:07:42.796	85		4.4605
			85	4.4605
			85	4.4605
19/12/2025	10:00:30.049	10		4.472
			10	4.472
			10	4.472
19/12/2025	10:00:13.688	10		4.472
			10	4.472
			10	4.472
19/12/2025	09:57:33.054	1 000		4.4605
			1 000	4.4605
			1 000	4.4605
19/12/2025	09:56:13.778	500		4.4605
			500	4.4605
			500	4.4605
19/12/2025	09:46:48.471	8		4.472
			8	4.472
			8	4.472
19/12/2025	09:44:51.211	800		4.472
			800	4.472
			800	4.472
19/12/2025	09:43:03.328	500		4.4525
			500	4.4525
			500	4.4525
19/12/2025	09:38:32.328	20		4.4725
			20	4.4725
			20	4.4725
19/12/2025	09:36:36.207	3 863		4.46
			3 863	4.46
			2 726	4.46
			1 137	4.46
19/12/2025	09:36:23.826	3 863		4.4605
			3 863	4.4605
			3 863	4.4605
19/12/2025	09:35:05.529	9		4.4605
			9	4.4605
			9	4.4605
19/12/2025	09:33:57.458	2 000		4.4605
			2 000	4.4605
			2 000	4.4605
19/12/2025	09:33:51.062	200		4.4605
			200	4.4605
			200	4.4605
19/12/2025	09:33:36.413	1 500		4.4605
			1 500	4.4605
			1 500	4.4605
19/12/2025	09:30:43.419	134		4.4605
			134	4.4605
			134	4.4605
19/12/2025	09:30:08.323	67		4.4605
			67	4.4605
			67	4.4605
19/12/2025	09:28:21.262	3 000		4.4655
			3 000	4.4655
			3 000	4.4655
19/12/2025	09:26:26.700	11		4.498
			11	4.498
			11	4.498
19/12/2025	09:25:29.705	2 000		4.4985
			2 000	4.4985
			2 000	4.4985
19/12/2025	09:25:20.103	1 000		4.498
			1 000	4.498
			1 000	4.498
19/12/2025	09:20:42.791	100		4.466
			100	4.466
			100	4.466
19/12/2025	09:20:25.447	75		4.4985
			75	4.4985
			75	4.4985
19/12/2025	09:19:37.199	600		4.4665
			600	4.4665
			600	4.4665
19/12/2025	09:18:10.949	5		4.466
			5	4.466
			5	4.466
19/12/2025	09:13:55.985	1 111		4.4985
			1 111	4.4985
			1 111	4.4985
19/12/2025	09:13:37.651	5 000		4.4995
			5 000	4.4995
			5 000	4.4995
19/12/2025	09:13:29.553	5 000		4.50
			5 000	4.50
			5 000	4.50
19/12/2025	09:12:34.399	1 000		4.5195
			1 000	4.5195
			1 000	4.5195
19/12/2025	09:12:34.334	75		4.5195
			75	4.5195
			75	4.5195
19/12/2025	09:09:55.121	5 381		4.4705
			5 381	4.4705
			5 381	4.4705
19/12/2025	09:08:38.594	750		4.47
			750	4.47
			750	4.47
19/12/2025	09:08:19.812	2 535		4.46
			2 535	4.46
			2 535	4.46
19/12/2025	09:06:07.779	50		4.47
			50	4.47
			50	4.47
19/12/2025	09:05:19.050	50		4.4705
			50	4.4705
			50	4.4705
19/12/2025	09:04:43.286	225		4.4705
			225	4.4705
			225	4.4705
19/12/2025	09:03:34.403	1 000		4.46
			1 000	4.46
			1 000	4.46
19/12/2025	08:57:04.359	23		4.4595
			23	4.4595
			23	4.4595
19/12/2025	08:56:06.217	300		4.4425
			260	4.4425
			40	4.4425
			300	4.4425
19/12/2025	08:43:37.922	100		4.4505
			100	4.4505
			100	4.4505
19/12/2025	08:42:53.676	671		4.4635
			671	4.4635
			671	4.4635
19/12/2025	08:30:31.124	74		4.4665
			74	4.4665
			74	4.4665
19/12/2025	08:30:21.416	35		4.4505
			35	4.4505
			35	4.4505
19/12/2025	08:29:55.173	2 200		4.4645
			2 200	4.4645
			2 200	4.4645
19/12/2025	08:27:14.089	200		4.4675
			200	4.4675
			200	4.4675
19/12/2025	08:19:48.130	10		4.4665
			10	4.4665
			10	4.4665
19/12/2025	08:18:47.603	57		4.4695
			57	4.4695
			57	4.4695
19/12/2025	08:16:11.329	850		4.4415
			850	4.4415
			850	4.4415
19/12/2025	08:12:54.493	500		4.458
			500	4.458
			500	4.458
19/12/2025	08:06:18.442	57		4.453
			57	4.453
			57	4.453
19/12/2025	08:00:30.381	4		4.423
			4	4.423
			4	4.423
19/12/2025	08:00:08.638	1 142		4.447
			1 142	4.447
			1 142	4.447
19/12/2025	07:57:36.114	1 100		4.441
			1 100	4.441
			1 100	4.441
19/12/2025	07:53:41.319	380		4.4205
			380	4.4205
			380	4.4205
19/12/2025	07:42:46.196	1 000		4.439
			1 000	4.439
			1 000	4.439
19/12/2025	07:42:32.898	400		4.4205
			2	4.4205
			398	4.4205
			400	4.4205
19/12/2025	07:36:10.798	400		4.438
			400	4.438
			400	4.438
19/12/2025	07:30:06.248	4 300		4.4455
			250	4.4455
			250	4.4455
			100	4.4455
			40	4.4455
			1 200	4.4455
			12	4.4455
			100	4.4455
			3 000	4.4455
			3 548	4.4455
			100	4.4455

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

NIKE Inc.

Bid: 50.04 / Ask: 50.29
Volume: 614 657
-10.34%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
19/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice