Xiaomi Corp. Cl.B
- Information
- Last
- Buy
- Sell
490
689
5.889
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 31/07/2025 | 10:09:17.711 | 1 000 | 5.906 | |
| 1 000 | 5.906 | |||
| 1 000 | 5.906 | |||
| 31/07/2025 | 10:08:37.822 | 49 | 5.917 | |
| 49 | 5.917 | |||
| 49 | 5.917 | |||
| 31/07/2025 | 10:08:34.664 | 20 | 5.906 | |
| 20 | 5.906 | |||
| 20 | 5.906 | |||
| 31/07/2025 | 10:08:24.543 | 2 000 | 5.906 | |
| 2 000 | 5.906 | |||
| 1 900 | 5.906 | |||
| 100 | 5.906 | |||
| 31/07/2025 | 10:08:08.584 | 200 | 5.929 | |
| 200 | 5.929 | |||
| 200 | 5.929 | |||
| 31/07/2025 | 10:08:06.268 | 100 | 5.929 | |
| 100 | 5.929 | |||
| 100 | 5.929 | |||
| 31/07/2025 | 10:07:54.136 | 956 | 5.924 | |
| 956 | 5.924 | |||
| 956 | 5.924 | |||
| 31/07/2025 | 10:07:48.525 | 1 000 | 5.925 | |
| 1 000 | 5.925 | |||
| 1 000 | 5.925 | |||
| 31/07/2025 | 10:07:37.274 | 16 733 | 5.925 | |
| 3 850 | 5.925 | |||
| 710 | 5.925 | |||
| 200 | 5.925 | |||
| 16 533 | 5.925 | |||
| 7 681 | 5.925 | |||
| 2 000 | 5.925 | |||
| 1 872 | 5.925 | |||
| 120 | 5.925 | |||
| 500 | 5.925 | |||
| 31/07/2025 | 10:04:47.450 | 4 064 | 5.926 | |
| 4 064 | 5.926 | |||
| 4 064 | 5.926 | |||
| 31/07/2025 | 10:04:47.426 | 4 064 | 5.926 | |
| 4 064 | 5.926 | |||
| 4 064 | 5.926 | |||
| 31/07/2025 | 10:04:43.042 | 300 | 5.929 | |
| 300 | 5.929 | |||
| 300 | 5.929 | |||
| 31/07/2025 | 10:04:33.974 | 160 | 5.929 | |
| 160 | 5.929 | |||
| 160 | 5.929 | |||
| 31/07/2025 | 10:03:46.816 | 150 | 5.926 | |
| 150 | 5.926 | |||
| 150 | 5.926 | |||
| 31/07/2025 | 10:03:32.915 | 350 | 5.926 | |
| 350 | 5.926 | |||
| 350 | 5.926 | |||
| 31/07/2025 | 10:03:17.901 | 4 044 | 5.924 | |
| 4 044 | 5.924 | |||
| 4 044 | 5.924 | |||
| 31/07/2025 | 10:03:13.792 | 5 743 | 5.924 | |
| 4 043 | 5.924 | |||
| 1 700 | 5.924 | |||
| 300 | 5.924 | |||
| 4 923 | 5.924 | |||
| 520 | 5.924 | |||
| 31/07/2025 | 10:01:35.279 | 4 044 | 5.924 | |
| 4 044 | 5.924 | |||
| 4 044 | 5.924 | |||
| 31/07/2025 | 09:59:50.546 | 95 | 5.924 | |
| 95 | 5.924 | |||
| 95 | 5.924 | |||
| 31/07/2025 | 09:59:08.121 | 600 | 5.906 | |
| 600 | 5.906 | |||
| 600 | 5.906 | |||
| 31/07/2025 | 09:59:00.424 | 1 000 | 5.906 | |
| 1 000 | 5.906 | |||
| 1 000 | 5.906 | |||
| 31/07/2025 | 09:58:22.186 | 150 | 5.923 | |
| 100 | 5.923 | |||
| 150 | 5.923 | |||
| 50 | 5.923 | |||
| 31/07/2025 | 09:57:35.629 | 700 | 5.906 | |
| 700 | 5.906 | |||
| 700 | 5.906 | |||
| 31/07/2025 | 09:56:32.797 | 250 | 5.906 | |
| 250 | 5.906 | |||
| 250 | 5.906 | |||
| 31/07/2025 | 09:56:14.408 | 500 | 5.92 | |
| 150 | 5.92 | |||
| 350 | 5.92 | |||
| 500 | 5.92 | |||
| 31/07/2025 | 09:55:33.284 | 1 500 | 5.906 | |
| 1 500 | 5.906 | |||
| 1 500 | 5.906 | |||
| 31/07/2025 | 09:55:27.833 | 10 | 5.92 | |
| 10 | 5.92 | |||
| 10 | 5.92 | |||
| 31/07/2025 | 09:55:10.505 | 16 | 5.92 | |
| 16 | 5.92 | |||
| 16 | 5.92 | |||
| 31/07/2025 | 09:53:48.203 | 250 | 5.905 | |
| 250 | 5.905 | |||
| 250 | 5.905 | |||
| 31/07/2025 | 09:53:19.903 | 600 | 5.905 | |
| 600 | 5.905 | |||
| 600 | 5.905 | |||
| 31/07/2025 | 09:53:17.711 | 33 | 5.921 | |
| 33 | 5.921 | |||
| 33 | 5.921 | |||
| 31/07/2025 | 09:53:09.340 | 850 | 5.905 | |
| 750 | 5.905 | |||
| 850 | 5.905 | |||
| 100 | 5.905 | |||
| 31/07/2025 | 09:52:13.355 | 200 | 5.921 | |
| 200 | 5.921 | |||
| 200 | 5.921 | |||
| 31/07/2025 | 09:52:06.515 | 50 | 5.905 | |
| 50 | 5.905 | |||
| 50 | 5.905 | |||
| 31/07/2025 | 09:51:02.590 | 250 | 5.922 | |
| 250 | 5.922 | |||
| 250 | 5.922 | |||
| 31/07/2025 | 09:50:38.475 | 600 | 5.905 | |
| 600 | 5.905 | |||
| 600 | 5.905 | |||
| 31/07/2025 | 09:50:17.389 | 150 | 5.922 | |
| 150 | 5.922 | |||
| 150 | 5.922 | |||
| 31/07/2025 | 09:49:52.992 | 500 | 5.923 | |
| 500 | 5.923 | |||
| 500 | 5.923 | |||
| 31/07/2025 | 09:49:44.061 | 1 000 | 5.905 | |
| 1 000 | 5.905 | |||
| 1 000 | 5.905 | |||
| 31/07/2025 | 09:49:30.641 | 1 300 | 5.905 | |
| 1 300 | 5.905 | |||
| 150 | 5.905 | |||
| 1 150 | 5.905 | |||
| 31/07/2025 | 09:49:08.901 | 121 | 5.905 | |
| 13 | 5.905 | |||
| 108 | 5.905 | |||
| 121 | 5.905 | |||
| 31/07/2025 | 09:49:05.921 | 40 | 5.923 | |
| 40 | 5.923 | |||
| 40 | 5.923 | |||
| 31/07/2025 | 09:47:34.089 | 1 500 | 5.90 | |
| 1 000 | 5.90 | |||
| 500 | 5.90 | |||
| 1 500 | 5.90 | |||
| 31/07/2025 | 09:47:18.631 | 1 000 | 5.90 | |
| 1 000 | 5.90 | |||
| 1 000 | 5.90 | |||
| 31/07/2025 | 09:46:38.700 | 253 | 5.924 | |
| 253 | 5.924 | |||
| 253 | 5.924 | |||
| 31/07/2025 | 09:46:37.660 | 100 | 5.924 | |
| 100 | 5.924 | |||
| 100 | 5.924 | |||
| 31/07/2025 | 09:46:02.675 | 183 | 5.90 | |
| 183 | 5.90 | |||
| 100 | 5.90 | |||
| 83 | 5.90 | |||
| 31/07/2025 | 09:45:20.693 | 205 | 5.924 | |
| 205 | 5.924 | |||
| 205 | 5.924 | |||
| 31/07/2025 | 09:44:18.285 | 1 500 | 5.90 | |
| 1 500 | 5.90 | |||
| 1 500 | 5.90 | |||
| 31/07/2025 | 09:44:01.942 | 500 | 5.90 | |
| 500 | 5.90 | |||
| 500 | 5.90 | |||
| 31/07/2025 | 09:43:27.472 | 150 | 5.90 | |
| 150 | 5.90 | |||
| 150 | 5.90 | |||
| 31/07/2025 | 09:43:22.160 | 250 | 5.928 | |
| 250 | 5.928 | |||
| 250 | 5.928 | |||
| 31/07/2025 | 09:42:27.180 | 4 000 | 5.90 | |
| 500 | 5.90 | |||
| 170 | 5.90 | |||
| 4 000 | 5.90 | |||
| 2 840 | 5.90 | |||
| 150 | 5.90 | |||
| 340 | 5.90 | |||
| 31/07/2025 | 09:41:18.143 | 1 000 | 5.916 | |
| 1 000 | 5.916 | |||
| 1 000 | 5.916 | |||
| 31/07/2025 | 09:41:04.871 | 199 | 5.916 | |
| 199 | 5.916 | |||
| 199 | 5.916 | |||
| 31/07/2025 | 09:40:13.660 | 200 | 5.929 | |
| 200 | 5.929 | |||
| 200 | 5.929 | |||
| 31/07/2025 | 09:40:05.663 | 200 | 5.929 | |
| 200 | 5.929 | |||
| 200 | 5.929 | |||
| 31/07/2025 | 09:39:58.102 | 500 | 5.929 | |
| 500 | 5.929 | |||
| 500 | 5.929 | |||
| 31/07/2025 | 09:38:40.102 | 180 | 5.929 | |
| 180 | 5.929 | |||
| 180 | 5.929 | |||
| 31/07/2025 | 09:38:34.234 | 200 | 5.929 | |
| 200 | 5.929 | |||
| 200 | 5.929 | |||
| 31/07/2025 | 09:37:48.527 | 350 | 5.915 | |
| 350 | 5.915 | |||
| 350 | 5.915 | |||
| 31/07/2025 | 09:37:43.446 | 1 000 | 5.914 | |
| 1 000 | 5.914 | |||
| 1 000 | 5.914 | |||
| 31/07/2025 | 09:37:42.024 | 1 000 | 5.914 | |
| 1 000 | 5.914 | |||
| 1 000 | 5.914 | |||
| 31/07/2025 | 09:37:40.674 | 1 000 | 5.914 | |
| 1 000 | 5.914 | |||
| 1 000 | 5.914 | |||
| 31/07/2025 | 09:37:39.242 | 1 000 | 5.914 | |
| 1 000 | 5.914 | |||
| 1 000 | 5.914 | |||
| 31/07/2025 | 09:37:00.565 | 900 | 5.914 | |
| 900 | 5.914 | |||
| 900 | 5.914 | |||
| 31/07/2025 | 09:36:43.703 | 5 000 | 5.91 | |
| 5 000 | 5.91 | |||
| 5 000 | 5.91 | |||
| 31/07/2025 | 09:36:37.370 | 5 000 | 5.909 | |
| 5 000 | 5.909 | |||
| 5 000 | 5.909 | |||
| 31/07/2025 | 09:36:35.835 | 1 000 | 5.914 | |
| 1 000 | 5.914 | |||
| 1 000 | 5.914 | |||
| 31/07/2025 | 09:36:35.783 | 200 | 5.907 | |
| 200 | 5.907 | |||
| 200 | 5.907 | |||
| 31/07/2025 | 09:35:22.680 | 1 000 | 5.914 | |
| 1 000 | 5.914 | |||
| 1 000 | 5.914 | |||
| 31/07/2025 | 09:35:21.012 | 1 000 | 5.914 | |
| 1 000 | 5.914 | |||
| 1 000 | 5.914 | |||
| 31/07/2025 | 09:35:19.659 | 1 400 | 5.914 | |
| 1 200 | 5.914 | |||
| 200 | 5.914 | |||
| 1 000 | 5.914 | |||
| 400 | 5.914 | |||
| 31/07/2025 | 09:34:11.726 | 6 800 | 5.901 | |
| 6 800 | 5.901 | |||
| 6 800 | 5.901 | |||
| 31/07/2025 | 09:33:56.399 | 4 990 | 5.91 | |
| 3 395 | 5.91 | |||
| 90 | 5.91 | |||
| 2 900 | 5.91 | |||
| 2 000 | 5.91 | |||
| 1 595 | 5.91 | |||
| 31/07/2025 | 09:32:57.000 | 4 990 | 5.909 | |
| 4 990 | 5.909 | |||
| 4 990 | 5.909 | |||
| 31/07/2025 | 09:32:36.808 | 350 | 5.909 | |
| 350 | 5.909 | |||
| 350 | 5.909 | |||
| 31/07/2025 | 09:31:55.439 | 4 990 | 5.909 | |
| 4 990 | 5.909 | |||
| 4 990 | 5.909 | |||
| 31/07/2025 | 09:31:53.844 | 4 990 | 5.909 | |
| 4 990 | 5.909 | |||
| 4 990 | 5.909 | |||
| 31/07/2025 | 09:31:42.188 | 230 | 5.909 | |
| 230 | 5.909 | |||
| 230 | 5.909 | |||
| 31/07/2025 | 09:31:15.348 | 508 | 5.909 | |
| 508 | 5.909 | |||
| 508 | 5.909 | |||
| 31/07/2025 | 09:31:11.386 | 500 | 5.909 | |
| 500 | 5.909 | |||
| 500 | 5.909 | |||
| 31/07/2025 | 09:30:35.477 | 1 700 | 5.909 | |
| 1 600 | 5.909 | |||
| 1 700 | 5.909 | |||
| 100 | 5.909 | |||
| 31/07/2025 | 09:30:30.428 | 100 | 5.901 | |
| 100 | 5.901 | |||
| 100 | 5.901 | |||
| 31/07/2025 | 09:29:54.576 | 1 600 | 5.908 | |
| 1 600 | 5.908 | |||
| 1 600 | 5.908 | |||
| 31/07/2025 | 09:29:40.829 | 1 600 | 5.908 | |
| 1 600 | 5.908 | |||
| 1 600 | 5.908 | |||
| 31/07/2025 | 09:29:25.249 | 250 | 5.908 | |
| 250 | 5.908 | |||
| 250 | 5.908 | |||
| 31/07/2025 | 09:29:23.173 | 2 170 | 5.902 | |
| 1 928 | 5.902 | |||
| 2 000 | 5.902 | |||
| 72 | 5.902 | |||
| 170 | 5.902 | |||
| 170 | 5.902 | |||
| 31/07/2025 | 09:26:39.006 | 2 000 | 5.90 | |
| 2 000 | 5.90 | |||
| 2 000 | 5.90 | |||
| 31/07/2025 | 09:26:37.649 | 2 000 | 5.90 | |
| 2 000 | 5.90 | |||
| 2 000 | 5.90 | |||
| 31/07/2025 | 09:26:37.191 | 600 | 5.90 | |
| 600 | 5.90 | |||
| 600 | 5.90 | |||
| 31/07/2025 | 09:26:37.112 | 1 000 | 5.901 | |
| 1 000 | 5.901 | |||
| 1 000 | 5.901 | |||
| 31/07/2025 | 09:26:32.193 | 1 000 | 5.901 | |
| 1 000 | 5.901 | |||
| 1 000 | 5.901 | |||
| 31/07/2025 | 09:25:56.672 | 200 | 5.901 | |
| 200 | 5.901 | |||
| 200 | 5.901 | |||
| 31/07/2025 | 09:25:52.333 | 179 | 5.901 | |
| 179 | 5.901 | |||
| 179 | 5.901 | |||
| 31/07/2025 | 09:25:19.743 | 100 | 5.901 | |
| 100 | 5.901 | |||
| 100 | 5.901 | |||
| 31/07/2025 | 09:24:27.180 | 100 | 5.908 | |
| 100 | 5.908 | |||
| 100 | 5.908 | |||
| 31/07/2025 | 09:24:05.032 | 2 170 | 5.90 | |
| 2 170 | 5.90 | |||
| 2 170 | 5.90 | |||
| 31/07/2025 | 09:23:43.386 | 2 000 | 5.901 | |
| 2 000 | 5.901 | |||
| 2 000 | 5.901 | |||
| 31/07/2025 | 09:23:40.771 | 850 | 5.901 | |
| 850 | 5.901 | |||
| 850 | 5.901 | |||
| 31/07/2025 | 09:23:38.651 | 9 | 5.908 | |
| 9 | 5.908 | |||
| 9 | 5.908 | |||
| 31/07/2025 | 09:23:02.515 | 2 000 | 5.901 | |
| 2 000 | 5.901 | |||
| 2 000 | 5.901 | |||
| 31/07/2025 | 09:22:56.981 | 600 | 5.901 | |
| 600 | 5.901 | |||
| 600 | 5.901 | |||
| 31/07/2025 | 09:22:35.363 | 90 | 5.908 | |
| 90 | 5.908 | |||
| 90 | 5.908 | |||
| 31/07/2025 | 09:22:22.638 | 5 | 5.908 | |
| 5 | 5.908 | |||
| 5 | 5.908 | |||
| 31/07/2025 | 09:21:49.040 | 150 | 5.901 | |
| 150 | 5.901 | |||
| 150 | 5.901 | |||
| 31/07/2025 | 09:21:28.441 | 25 | 5.908 | |
| 25 | 5.908 | |||
| 25 | 5.908 | |||
| 31/07/2025 | 09:21:20.304 | 830 | 5.90 | |
| 830 | 5.90 | |||
| 830 | 5.90 | |||
| 31/07/2025 | 09:20:14.426 | 1 170 | 5.893 | |
| 1 170 | 5.893 | |||
| 170 | 5.893 | |||
| 1 000 | 5.893 | |||
| 31/07/2025 | 09:18:22.577 | 55 | 5.891 | |
| 55 | 5.891 | |||
| 55 | 5.891 | |||
| 31/07/2025 | 09:17:59.936 | 1 000 | 5.891 | |
| 1 000 | 5.891 | |||
| 1 000 | 5.891 | |||
| 31/07/2025 | 09:17:11.974 | 510 | 5.908 | |
| 510 | 5.908 | |||
| 510 | 5.908 | |||
| 31/07/2025 | 09:16:53.274 | 1 000 | 5.908 | |
| 850 | 5.908 | |||
| 150 | 5.908 | |||
| 1 000 | 5.908 | |||
| 31/07/2025 | 09:15:19.641 | 2 000 | 5.891 | |
| 2 000 | 5.891 | |||
| 2 000 | 5.891 | |||
| 31/07/2025 | 09:14:22.212 | 12 | 5.908 | |
| 12 | 5.908 | |||
| 12 | 5.908 | |||
| 31/07/2025 | 09:13:29.344 | 3 800 | 5.891 | |
| 3 800 | 5.891 | |||
| 3 800 | 5.891 | |||
| 31/07/2025 | 09:13:15.302 | 34 | 5.893 | |
| 34 | 5.893 | |||
| 34 | 5.893 | |||
| 31/07/2025 | 09:13:00.420 | 1 000 | 5.893 | |
| 1 000 | 5.893 | |||
| 1 000 | 5.893 | |||
| 31/07/2025 | 09:13:00.377 | 1 150 | 5.893 | |
| 1 000 | 5.893 | |||
| 150 | 5.893 | |||
| 1 150 | 5.893 | |||
| 31/07/2025 | 09:12:55.537 | 200 | 5.908 | |
| 200 | 5.908 | |||
| 200 | 5.908 | |||
| 31/07/2025 | 09:12:11.922 | 250 | 5.893 | |
| 250 | 5.893 | |||
| 250 | 5.893 | |||
| 31/07/2025 | 09:11:52.076 | 508 | 5.908 | |
| 508 | 5.908 | |||
| 508 | 5.908 | |||
| 31/07/2025 | 09:11:28.664 | 100 | 5.908 | |
| 100 | 5.908 | |||
| 100 | 5.908 | |||
| 31/07/2025 | 09:11:17.285 | 330 | 5.908 | |
| 330 | 5.908 | |||
| 330 | 5.908 | |||
| 31/07/2025 | 09:10:23.048 | 5 | 5.908 | |
| 5 | 5.908 | |||
| 5 | 5.908 | |||
| 31/07/2025 | 09:09:32.173 | 1 000 | 5.908 | |
| 1 000 | 5.908 | |||
| 1 000 | 5.908 | |||
| 31/07/2025 | 09:09:28.048 | 100 | 5.908 | |
| 100 | 5.908 | |||
| 100 | 5.908 | |||
| 31/07/2025 | 09:09:12.030 | 300 | 5.908 | |
| 300 | 5.908 | |||
| 300 | 5.908 | |||
| 31/07/2025 | 09:08:05.364 | 700 | 5.90 | |
| 700 | 5.90 | |||
| 700 | 5.90 | |||
| 31/07/2025 | 09:07:44.884 | 1 000 | 5.899 | |
| 1 000 | 5.899 | |||
| 1 000 | 5.899 | |||
| 31/07/2025 | 09:07:43.498 | 1 000 | 5.899 | |
| 1 000 | 5.899 | |||
| 1 000 | 5.899 | |||
| 31/07/2025 | 09:07:42.065 | 1 000 | 5.899 | |
| 1 000 | 5.899 | |||
| 1 000 | 5.899 | |||
| 31/07/2025 | 09:07:17.914 | 857 | 5.908 | |
| 857 | 5.908 | |||
| 857 | 5.908 | |||
| 31/07/2025 | 09:07:06.982 | 846 | 5.908 | |
| 150 | 5.908 | |||
| 696 | 5.908 | |||
| 846 | 5.908 | |||
| 31/07/2025 | 09:06:44.426 | 20 | 5.908 | |
| 20 | 5.908 | |||
| 20 | 5.908 | |||
| 31/07/2025 | 09:06:35.053 | 7 | 5.908 | |
| 7 | 5.908 | |||
| 7 | 5.908 | |||
| 31/07/2025 | 09:06:28.004 | 300 | 5.891 | |
| 275 | 5.891 | |||
| 25 | 5.891 | |||
| 300 | 5.891 | |||
| 31/07/2025 | 09:06:17.119 | 126 | 5.908 | |
| 126 | 5.908 | |||
| 126 | 5.908 | |||
| 31/07/2025 | 09:06:11.906 | 50 | 5.908 | |
| 50 | 5.908 | |||
| 50 | 5.908 | |||
| 31/07/2025 | 09:05:59.420 | 150 | 5.908 | |
| 150 | 5.908 | |||
| 150 | 5.908 | |||
| 31/07/2025 | 09:05:26.627 | 500 | 5.908 | |
| 500 | 5.908 | |||
| 500 | 5.908 | |||
| 31/07/2025 | 09:05:22.885 | 215 | 5.892 | |
| 215 | 5.892 | |||
| 215 | 5.892 | |||
| 31/07/2025 | 09:05:04.406 | 87 | 5.892 | |
| 87 | 5.892 | |||
| 87 | 5.892 | |||
| 31/07/2025 | 09:04:46.619 | 250 | 5.908 | |
| 250 | 5.908 | |||
| 250 | 5.908 | |||
| 31/07/2025 | 09:04:26.813 | 100 | 5.891 | |
| 100 | 5.891 | |||
| 100 | 5.891 | |||
| 31/07/2025 | 09:03:33.323 | 350 | 5.908 | |
| 350 | 5.908 | |||
| 350 | 5.908 | |||
| 31/07/2025 | 09:03:32.734 | 130 | 5.891 | |
| 130 | 5.891 | |||
| 130 | 5.891 | |||
| 31/07/2025 | 09:02:50.913 | 500 | 5.891 | |
| 500 | 5.891 | |||
| 350 | 5.891 | |||
| 150 | 5.891 | |||
| 31/07/2025 | 09:02:25.981 | 423 | 5.908 | |
| 423 | 5.908 | |||
| 423 | 5.908 | |||
| 31/07/2025 | 09:02:11.634 | 11 320 | 5.908 | |
| 11 320 | 5.908 | |||
| 11 320 | 5.908 | |||
| 31/07/2025 | 09:02:06.995 | 1 000 | 5.908 | |
| 1 000 | 5.908 | |||
| 1 000 | 5.908 | |||
| 31/07/2025 | 09:02:01.490 | 15 320 | 5.908 | |
| 20 | 5.908 | |||
| 10 000 | 5.908 | |||
| 200 | 5.908 | |||
| 5 000 | 5.908 | |||
| 100 | 5.908 | |||
| 100 | 5.908 | |||
| 700 | 5.908 | |||
| 11 320 | 5.908 | |||
| 3 200 | 5.908 | |||
| 31/07/2025 | 08:56:49.460 | 6 800 | 5.891 | |
| 6 800 | 5.891 | |||
| 6 800 | 5.891 | |||
| 31/07/2025 | 08:55:53.611 | 200 | 5.906 | |
| 200 | 5.906 | |||
| 200 | 5.906 | |||
| 31/07/2025 | 08:55:27.689 | 100 | 5.906 | |
| 100 | 5.906 | |||
| 100 | 5.906 | |||
| 31/07/2025 | 08:55:06.241 | 100 | 5.907 | |
| 100 | 5.907 | |||
| 100 | 5.907 | |||
| 31/07/2025 | 08:54:52.393 | 1 500 | 5.891 | |
| 1 500 | 5.891 | |||
| 1 500 | 5.891 | |||
| 31/07/2025 | 08:54:28.475 | 2 000 | 5.891 | |
| 2 000 | 5.891 | |||
| 2 000 | 5.891 | |||
| 31/07/2025 | 08:54:18.228 | 92 | 5.908 | |
| 92 | 5.908 | |||
| 92 | 5.908 | |||
| 31/07/2025 | 08:54:14.705 | 600 | 5.891 | |
| 600 | 5.891 | |||
| 600 | 5.891 | |||
| 31/07/2025 | 08:54:04.698 | 200 | 5.891 | |
| 200 | 5.891 | |||
| 200 | 5.891 | |||
| 31/07/2025 | 08:52:55.511 | 168 | 5.908 | |
| 168 | 5.908 | |||
| 168 | 5.908 | |||
| 31/07/2025 | 08:52:37.781 | 180 | 5.908 | |
| 180 | 5.908 | |||
| 180 | 5.908 | |||
| 31/07/2025 | 08:52:34.573 | 350 | 5.891 | |
| 350 | 5.891 | |||
| 350 | 5.891 | |||
| 31/07/2025 | 08:52:08.454 | 1 500 | 5.891 | |
| 1 500 | 5.891 | |||
| 1 500 | 5.891 | |||
| 31/07/2025 | 08:50:53.577 | 300 | 5.908 | |
| 300 | 5.908 | |||
| 300 | 5.908 | |||
| 31/07/2025 | 08:50:01.368 | 20 | 5.908 | |
| 20 | 5.908 | |||
| 20 | 5.908 | |||
| 31/07/2025 | 08:49:34.283 | 100 | 5.90 | |
| 100 | 5.90 | |||
| 100 | 5.90 | |||
| 31/07/2025 | 08:49:30.951 | 1 000 | 5.901 | |
| 1 000 | 5.901 | |||
| 1 000 | 5.901 | |||
| 31/07/2025 | 08:49:24.146 | 180 | 5.903 | |
| 180 | 5.903 | |||
| 110 | 5.903 | |||
| 70 | 5.903 | |||
| 31/07/2025 | 08:48:59.676 | 1 000 | 5.902 | |
| 1 000 | 5.902 | |||
| 1 000 | 5.902 | |||
| 31/07/2025 | 08:48:38.373 | 432 | 5.908 | |
| 432 | 5.908 | |||
| 32 | 5.908 | |||
| 400 | 5.908 | |||
| 31/07/2025 | 08:47:09.055 | 1 600 | 5.908 | |
| 1 600 | 5.908 | |||
| 1 600 | 5.908 | |||
| 31/07/2025 | 08:46:47.823 | 1 | 5.901 | |
| 1 | 5.901 | |||
| 1 | 5.901 | |||
| 31/07/2025 | 08:45:54.998 | 150 | 5.908 | |
| 150 | 5.908 | |||
| 150 | 5.908 | |||
| 31/07/2025 | 08:45:43.135 | 100 | 5.908 | |
| 100 | 5.908 | |||
| 100 | 5.908 | |||
| 31/07/2025 | 08:44:15.835 | 300 | 5.901 | |
| 300 | 5.901 | |||
| 300 | 5.901 | |||
| 31/07/2025 | 08:43:19.263 | 180 | 5.908 | |
| 180 | 5.908 | |||
| 180 | 5.908 | |||
| 31/07/2025 | 08:40:28.791 | 300 | 5.909 | |
| 300 | 5.909 | |||
| 200 | 5.909 | |||
| 100 | 5.909 | |||
| 31/07/2025 | 08:40:10.944 | 72 043 | 5.90 | |
| 161 | 5.90 | |||
| 3 000 | 5.90 | |||
| 2 000 | 5.90 | |||
| 10 000 | 5.90 | |||
| 490 | 5.90 | |||
| 1 000 | 5.90 | |||
| 25 000 | 5.90 | |||
| 1 000 | 5.90 | |||
| 150 | 5.90 | |||
| 2 500 | 5.90 | |||
| 200 | 5.90 | |||
| 500 | 5.90 | |||
| 320 | 5.90 | |||
| 350 | 5.90 | |||
| 300 | 5.90 | |||
| 900 | 5.90 | |||
| 29 225 | 5.90 | |||
| 1 | 5.90 | |||
| 1 000 | 5.90 | |||
| 100 | 5.90 | |||
| 200 | 5.90 | |||
| 120 | 5.90 | |||
| 514 | 5.90 | |||
| 600 | 5.90 | |||
| 100 | 5.90 | |||
| 48 900 | 5.90 | |||
| 83 | 5.90 | |||
| 400 | 5.90 | |||
| 5 000 | 5.90 | |||
| 1 020 | 5.90 | |||
| 200 | 5.90 | |||
| 100 | 5.90 | |||
| 10 | 5.90 | |||
| 987 | 5.90 | |||
| 300 | 5.90 | |||
| 100 | 5.90 | |||
| 1 000 | 5.90 | |||
| 150 | 5.90 | |||
| 1 000 | 5.90 | |||
| 2 000 | 5.90 | |||
| 750 | 5.90 | |||
| 415 | 5.90 | |||
| 40 | 5.90 | |||
| 700 | 5.90 | |||
| 1 200 | 5.90 | |||
| 31/07/2025 | 08:39:50.630 | 6 800 | 5.899 | |
| 200 | 5.899 | |||
| 1 000 | 5.899 | |||
| 20 | 5.899 | |||
| 100 | 5.899 | |||
| 350 | 5.899 | |||
| 90 | 5.899 | |||
| 1 100 | 5.899 | |||
| 426 | 5.899 | |||
| 500 | 5.899 | |||
| 150 | 5.899 | |||
| 20 | 5.899 | |||
| 350 | 5.899 | |||
| 1 486 | 5.899 | |||
| 500 | 5.899 | |||
| 508 | 5.899 | |||
| 6 800 | 5.899 | |||
| 31/07/2025 | 08:36:09.608 | 1 100 | 5.904 | |
| 1 100 | 5.904 | |||
| 100 | 5.904 | |||
| 1 000 | 5.904 | |||
| 31/07/2025 | 08:34:51.353 | 500 | 5.904 | |
| 500 | 5.904 | |||
| 500 | 5.904 | |||
| 31/07/2025 | 08:34:51.248 | 488 | 5.904 | |
| 338 | 5.904 | |||
| 488 | 5.904 | |||
| 150 | 5.904 | |||
| 31/07/2025 | 08:31:22.284 | 350 | 5.904 | |
| 350 | 5.904 | |||
| 350 | 5.904 | |||
| 31/07/2025 | 08:31:15.910 | 800 | 5.904 | |
| 800 | 5.904 | |||
| 800 | 5.904 | |||
| 31/07/2025 | 08:31:14.603 | 100 | 5.904 | |
| 100 | 5.904 | |||
| 100 | 5.904 | |||
| 31/07/2025 | 08:30:46.181 | 168 | 5.904 | |
| 168 | 5.904 | |||
| 168 | 5.904 | |||
| 31/07/2025 | 08:29:47.964 | 1 000 | 5.904 | |
| 950 | 5.904 | |||
| 1 000 | 5.904 | |||
| 50 | 5.904 | |||
| 31/07/2025 | 08:29:14.550 | 200 | 5.918 | |
| 200 | 5.918 | |||
| 100 | 5.918 | |||
| 100 | 5.918 | |||
| 31/07/2025 | 08:29:00.835 | 40 | 5.904 | |
| 40 | 5.904 | |||
| 40 | 5.904 | |||
| 31/07/2025 | 08:28:30.438 | 18 | 5.918 | |
| 18 | 5.918 | |||
| 18 | 5.918 | |||
| 31/07/2025 | 08:28:09.271 | 40 | 5.922 | |
| 40 | 5.922 | |||
| 40 | 5.922 | |||
| 31/07/2025 | 08:25:20.142 | 340 | 5.904 | |
| 340 | 5.904 | |||
| 340 | 5.904 | |||
| 31/07/2025 | 08:25:19.396 | 1 060 | 5.904 | |
| 10 | 5.904 | |||
| 50 | 5.904 | |||
| 1 060 | 5.904 | |||
| 1 000 | 5.904 | |||
| 31/07/2025 | 08:23:29.077 | 1 100 | 5.904 | |
| 1 000 | 5.904 | |||
| 100 | 5.904 | |||
| 1 100 | 5.904 | |||
| 31/07/2025 | 08:22:42.184 | 60 | 5.904 | |
| 60 | 5.904 | |||
| 60 | 5.904 | |||
| 31/07/2025 | 08:22:31.420 | 300 | 5.925 | |
| 300 | 5.925 | |||
| 300 | 5.925 | |||
| 31/07/2025 | 08:20:50.307 | 10 | 5.925 | |
| 10 | 5.925 | |||
| 10 | 5.925 | |||
| 31/07/2025 | 08:20:37.409 | 200 | 5.925 | |
| 200 | 5.925 | |||
| 200 | 5.925 | |||
| 31/07/2025 | 08:20:33.439 | 675 | 5.925 | |
| 675 | 5.925 | |||
| 675 | 5.925 | |||
| 31/07/2025 | 08:19:46.850 | 50 | 5.925 | |
| 50 | 5.925 | |||
| 50 | 5.925 | |||
| 31/07/2025 | 08:19:32.692 | 505 | 5.925 | |
| 5 | 5.925 | |||
| 500 | 5.925 | |||
| 505 | 5.925 | |||
| 31/07/2025 | 08:18:24.225 | 1 000 | 5.925 | |
| 1 000 | 5.925 | |||
| 1 000 | 5.925 | |||
| 31/07/2025 | 08:18:21.889 | 200 | 5.925 | |
| 200 | 5.925 | |||
| 200 | 5.925 | |||
| 31/07/2025 | 08:18:18.088 | 10 | 5.925 | |
| 10 | 5.925 | |||
| 10 | 5.925 | |||
| 31/07/2025 | 08:17:57.112 | 200 | 5.925 | |
| 200 | 5.925 | |||
| 200 | 5.925 | |||
| 31/07/2025 | 08:17:53.943 | 20 | 5.911 | |
| 20 | 5.911 | |||
| 20 | 5.911 | |||
| 31/07/2025 | 08:15:15.507 | 100 | 5.924 | |
| 100 | 5.924 | |||
| 100 | 5.924 | |||
| 31/07/2025 | 08:15:10.459 | 25 | 5.924 | |
| 25 | 5.924 | |||
| 25 | 5.924 | |||
| 31/07/2025 | 08:15:02.658 | 15 | 5.924 | |
| 15 | 5.924 | |||
| 15 | 5.924 | |||
| 31/07/2025 | 08:14:25.192 | 20 | 5.924 | |
| 20 | 5.924 | |||
| 20 | 5.924 | |||
| 31/07/2025 | 08:13:40.030 | 800 | 5.91 | |
| 800 | 5.91 | |||
| 800 | 5.91 | |||
| 31/07/2025 | 08:13:10.069 | 1 848 | 5.914 | |
| 1 848 | 5.914 | |||
| 1 848 | 5.914 | |||
| 31/07/2025 | 08:12:59.266 | 100 | 5.914 | |
| 100 | 5.914 | |||
| 100 | 5.914 | |||
| 31/07/2025 | 08:12:58.589 | 30 | 5.924 | |
| 30 | 5.924 | |||
| 30 | 5.924 | |||
| 31/07/2025 | 08:12:54.897 | 400 | 5.924 | |
| 300 | 5.924 | |||
| 400 | 5.924 | |||
| 100 | 5.924 | |||
| 31/07/2025 | 08:09:17.481 | 20 000 | 5.92 | |
| 20 000 | 5.92 | |||
| 100 | 5.92 | |||
| 21 | 5.92 | |||
| 19 629 | 5.92 | |||
| 250 | 5.92 | |||
| 31/07/2025 | 08:08:58.277 | 6 800 | 5.907 | |
| 6 800 | 5.907 | |||
| 6 800 | 5.907 | |||
| 31/07/2025 | 08:08:27.815 | 1 350 | 5.91 | |
| 1 350 | 5.91 | |||
| 1 350 | 5.91 | |||
| 31/07/2025 | 08:07:38.502 | 338 | 5.903 | |
| 338 | 5.903 | |||
| 338 | 5.903 | |||
| 31/07/2025 | 08:06:55.378 | 2 800 | 5.903 | |
| 2 800 | 5.903 | |||
| 200 | 5.903 | |||
| 2 320 | 5.903 | |||
| 80 | 5.903 | |||
| 200 | 5.903 | |||
| 31/07/2025 | 08:06:53.159 | 100 | 5.91 | |
| 100 | 5.91 | |||
| 100 | 5.91 | |||
| 31/07/2025 | 08:06:01.068 | 5 000 | 5.912 | |
| 5 000 | 5.912 | |||
| 5 000 | 5.912 | |||
| 31/07/2025 | 08:05:03.250 | 1 000 | 5.917 | |
| 1 000 | 5.917 | |||
| 1 000 | 5.917 | |||
| 31/07/2025 | 08:04:18.511 | 2 000 | 5.913 | |
| 2 000 | 5.913 | |||
| 2 000 | 5.913 | |||
| 31/07/2025 | 08:03:12.370 | 200 | 5.918 | |
| 200 | 5.918 | |||
| 200 | 5.918 | |||
| 31/07/2025 | 08:02:31.967 | 2 700 | 5.918 | |
| 2 700 | 5.918 | |||
| 2 700 | 5.918 | |||
| 31/07/2025 | 08:02:28.495 | 100 | 5.913 | |
| 100 | 5.913 | |||
| 100 | 5.913 | |||
| 31/07/2025 | 08:01:55.442 | 17 | 5.919 | |
| 17 | 5.919 | |||
| 17 | 5.919 | |||
| 31/07/2025 | 08:01:07.581 | 681 | 5.925 | |
| 681 | 5.925 | |||
| 681 | 5.925 | |||
| 31/07/2025 | 08:00:18.779 | 15 | 5.913 | |
| 15 | 5.913 | |||
| 15 | 5.913 | |||
| 31/07/2025 | 08:00:18.677 | 5 000 | 5.92 | |
| 5 000 | 5.92 | |||
| 5 000 | 5.92 | |||
| 31/07/2025 | 08:00:00.734 | 1 000 | 5.925 | |
| 1 000 | 5.925 | |||
| 1 000 | 5.925 | |||
| 31/07/2025 | 07:57:29.517 | 3 364 | 5.929 | |
| 3 364 | 5.929 | |||
| 3 364 | 5.929 | |||
| 31/07/2025 | 07:57:20.573 | 175 | 5.936 | |
| 175 | 5.936 | |||
| 175 | 5.936 | |||
| 31/07/2025 | 07:56:58.765 | 100 | 5.936 | |
| 100 | 5.936 | |||
| 100 | 5.936 | |||
| 31/07/2025 | 07:55:27.810 | 100 | 5.921 | |
| 100 | 5.921 | |||
| 100 | 5.921 | |||
| 31/07/2025 | 07:54:32.364 | 1 000 | 5.927 | |
| 1 000 | 5.927 | |||
| 1 000 | 5.927 | |||
| 31/07/2025 | 07:53:26.371 | 500 | 5.937 | |
| 500 | 5.937 | |||
| 500 | 5.937 | |||
| 31/07/2025 | 07:52:39.438 | 821 | 5.937 | |
| 821 | 5.937 | |||
| 821 | 5.937 | |||
| 31/07/2025 | 07:51:44.956 | 800 | 5.936 | |
| 800 | 5.936 | |||
| 800 | 5.936 | |||
| 31/07/2025 | 07:51:34.873 | 460 | 5.92 | |
| 460 | 5.92 | |||
| 460 | 5.92 | |||
| 31/07/2025 | 07:51:24.043 | 50 | 5.936 | |
| 50 | 5.936 | |||
| 50 | 5.936 | |||
| 31/07/2025 | 07:49:41.370 | 400 | 5.936 | |
| 400 | 5.936 | |||
| 400 | 5.936 | |||
| 31/07/2025 | 07:49:14.649 | 100 | 5.935 | |
| 100 | 5.935 | |||
| 100 | 5.935 | |||
| 31/07/2025 | 07:46:03.481 | 15 | 5.921 | |
| 15 | 5.921 | |||
| 15 | 5.921 | |||
| 31/07/2025 | 07:45:36.788 | 250 | 5.93 | |
| 250 | 5.93 | |||
| 250 | 5.93 | |||
| 31/07/2025 | 07:43:49.817 | 675 | 5.934 | |
| 675 | 5.934 | |||
| 675 | 5.934 | |||
| 31/07/2025 | 07:43:34.659 | 4 400 | 5.915 | |
| 4 400 | 5.915 | |||
| 4 350 | 5.915 | |||
| 50 | 5.915 | |||
| 31/07/2025 | 07:42:45.148 | 645 | 5.921 | |
| 645 | 5.921 | |||
| 645 | 5.921 | |||
| 31/07/2025 | 07:42:15.352 | 200 | 5.949 | |
| 200 | 5.949 | |||
| 200 | 5.949 | |||
| 31/07/2025 | 07:40:59.029 | 3 | 5.938 | |
| 3 | 5.938 | |||
| 3 | 5.938 | |||
| 31/07/2025 | 07:40:38.819 | 200 | 5.911 | |
| 200 | 5.911 | |||
| 200 | 5.911 | |||
| 31/07/2025 | 07:38:58.650 | 13 188 | 5.901 | |
| 500 | 5.901 | |||
| 530 | 5.901 | |||
| 315 | 5.901 | |||
| 13 188 | 5.901 | |||
| 8 000 | 5.901 | |||
| 3 033 | 5.901 | |||
| 490 | 5.901 | |||
| 320 | 5.901 | |||
| 31/07/2025 | 07:38:56.433 | 29 762 | 5.901 | |
| 1 000 | 5.901 | |||
| 1 | 5.901 | |||
| 28 455 | 5.901 | |||
| 500 | 5.901 | |||
| 225 | 5.901 | |||
| 5 | 5.901 | |||
| 40 | 5.901 | |||
| 35 | 5.901 | |||
| 500 | 5.901 | |||
| 4 740 | 5.901 | |||
| 1 000 | 5.901 | |||
| 14 152 | 5.901 | |||
| 2 000 | 5.901 | |||
| 15 | 5.901 | |||
| 750 | 5.901 | |||
| 855 | 5.901 | |||
| 180 | 5.901 | |||
| 170 | 5.901 | |||
| 105 | 5.901 | |||
| 350 | 5.901 | |||
| 237 | 5.901 | |||
| 159 | 5.901 | |||
| 750 | 5.901 | |||
| 200 | 5.901 | |||
| 435 | 5.901 | |||
| 2 000 | 5.901 | |||
| 150 | 5.901 | |||
| 65 | 5.901 | |||
| 125 | 5.901 | |||
| 200 | 5.901 | |||
| 125 | 5.901 | |||
| 31/07/2025 | 07:38:49.237 | 11 343 | 5.921 | |
| 2 480 | 5.921 | |||
| 100 | 5.921 | |||
| 180 | 5.921 | |||
| 1 213 | 5.921 | |||
| 90 | 5.921 | |||
| 840 | 5.921 | |||
| 2 000 | 5.921 | |||
| 2 000 | 5.921 | |||
| 20 | 5.921 | |||
| 200 | 5.921 | |||
| 10 | 5.921 | |||
| 500 | 5.921 | |||
| 6 667 | 5.921 | |||
| 200 | 5.921 | |||
| 5 | 5.921 | |||
| 100 | 5.921 | |||
| 150 | 5.921 | |||
| 1 000 | 5.921 | |||
| 30 | 5.921 | |||
| 173 | 5.921 | |||
| 165 | 5.921 | |||
| 100 | 5.921 | |||
| 800 | 5.921 | |||
| 200 | 5.921 | |||
| 500 | 5.921 | |||
| 22 | 5.921 | |||
| 50 | 5.921 | |||
| 15 | 5.921 | |||
| 1 126 | 5.921 | |||
| 200 | 5.921 | |||
| 100 | 5.921 | |||
| 50 | 5.921 | |||
| 1 000 | 5.921 | |||
| 400 | 5.921 | |||
| 31/07/2025 | 07:30:05.644 | 12 801 | 5.947 | |
| 400 | 5.947 | |||
| 14 | 5.947 | |||
| 150 | 5.947 | |||
| 250 | 5.947 | |||
| 140 | 5.947 | |||
| 70 | 5.947 | |||
| 165 | 5.947 | |||
| 189 | 5.947 | |||
| 1 | 5.947 | |||
| 20 | 5.947 | |||
| 40 | 5.947 | |||
| 413 | 5.947 | |||
| 450 | 5.947 | |||
| 100 | 5.947 | |||
| 144 | 5.947 | |||
| 166 | 5.947 | |||
| 500 | 5.947 | |||
| 100 | 5.947 | |||
| 150 | 5.947 | |||
| 500 | 5.947 | |||
| 1 000 | 5.947 | |||
| 78 | 5.947 | |||
| 8 | 5.947 | |||
| 140 | 5.947 | |||
| 100 | 5.947 | |||
| 84 | 5.947 | |||
| 105 | 5.947 | |||
| 200 | 5.947 | |||
| 6 800 | 5.947 | |||
| 7 | 5.947 | |||
| 160 | 5.947 | |||
| 82 | 5.947 | |||
| 1 | 5.947 | |||
| 160 | 5.947 | |||
| 77 | 5.947 | |||
| 8 | 5.947 | |||
| 4 520 | 5.947 | |||
| 490 | 5.947 | |||
| 1 000 | 5.947 | |||
| 200 | 5.947 | |||
| 6 000 | 5.947 | |||
| 50 | 5.947 | |||
| 200 | 5.947 | |||
| 170 | 5.947 |
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG
Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)
Top 5 Turnover
-
Nvidia Corp.
Bid: 160.36 / Ask: 160.42
Turnover: 66 258 TEUR -
Microsoft Corp.
Bid: 487.15 / Ask: 487.55
Turnover: 63 029 TEUR -
Meta Platforms Inc.
Bid: 678.10 / Ask: 678.80
Turnover: 46 001 TEUR -
Novo-Nordisk AS
Bid: 42.945 / Ask: 42.98
Turnover: 36 426 TEUR -
Rheinmetall AG
Bid: 1 748.00
Ask: 1 748.50
Turnover: 36 162 TEUR
Realtime Quotes
Last Update:
31/07/2025 @ 14:15:32
Last Update:
31/07/2025 @ 14:15:32