Tradegate BSX

Xiaomi Corp. Cl.B

1080

839

3.41

Date	Time	Volume	Order Volume	Price
30/07/2026	21:59:31.492	1 000		3.41
			1 000	3.41
			1 000	3.41
30/07/2026	21:58:08.317	1 641		3.41
			1 641	3.41
			1 641	3.41
30/07/2026	21:58:02.892	5 000		3.4095
			5 000	3.4095
			5 000	3.4095
30/07/2026	21:57:56.721	5 000		3.409
			5 000	3.409
			5 000	3.409
30/07/2026	21:55:38.546	800		3.409
			800	3.409
			800	3.409
30/07/2026	21:54:17.963	200		3.4105
			200	3.4105
			200	3.4105
30/07/2026	21:54:15.504	3 000		3.41
			3 000	3.41
			3 000	3.41
30/07/2026	21:54:06.953	3 500		3.4095
			3 500	3.4095
			3 500	3.4095
30/07/2026	21:51:19.997	1 000		3.4095
			1 000	3.4095
			1 000	3.4095
30/07/2026	21:50:37.116	35		3.3985
			35	3.3985
			35	3.3985
30/07/2026	21:49:35.729	75		3.4095
			75	3.4095
			75	3.4095
30/07/2026	21:46:05.474	50		3.4095
			50	3.4095
			50	3.4095
30/07/2026	21:45:33.164	30		3.4095
			30	3.4095
			30	3.4095
30/07/2026	21:45:16.810	50		3.4095
			50	3.4095
			50	3.4095
30/07/2026	21:37:46.284	100		3.4095
			100	3.4095
			100	3.4095
30/07/2026	21:36:25.601	300		3.4095
			300	3.4095
			300	3.4095
30/07/2026	21:33:10.106	581		3.4095
			200	3.4095
			181	3.4095
			200	3.4095
			581	3.4095
30/07/2026	21:12:16.813	500		3.405
			500	3.405
			500	3.405
30/07/2026	21:11:59.846	30		3.4065
			30	3.4065
			30	3.4065
30/07/2026	21:10:22.385	150		3.3925
			150	3.3925
			150	3.3925
30/07/2026	21:06:22.897	500		3.4065
			500	3.4065
			500	3.4065
30/07/2026	21:04:28.897	33		3.4065
			33	3.4065
			33	3.4065
30/07/2026	21:02:19.917	3 170		3.4065
			3 170	3.4065
			2 670	3.4065
			500	3.4065
30/07/2026	21:02:11.299	70		3.3895
			70	3.3895
			70	3.3895
30/07/2026	21:01:25.565	1 000		3.3895
			1 000	3.3895
			1 000	3.3895
30/07/2026	21:01:18.299	100		3.4065
			100	3.4065
			100	3.4065
30/07/2026	20:59:09.331	180		3.4065
			180	3.4065
			180	3.4065
30/07/2026	20:58:38.713	3		3.4065
			3	3.4065
			3	3.4065
30/07/2026	20:58:32.140	11		3.4065
			11	3.4065
			11	3.4065
30/07/2026	20:58:10.021	600		3.3925
			600	3.3925
			600	3.3925
30/07/2026	20:57:22.890	170		3.3895
			170	3.3895
			170	3.3895
30/07/2026	20:56:22.489	31		3.3895
			31	3.3895
			31	3.3895
30/07/2026	20:55:53.716	2 500		3.3865
			2 500	3.3865
			2 500	3.3865
30/07/2026	20:55:48.558	5 000		3.39
			5 000	3.39
			5 000	3.39
30/07/2026	20:55:43.967	3 000		3.39
			3 000	3.39
			3 000	3.39
30/07/2026	20:55:42.958	2 500		3.3865
			2 500	3.3865
			2 500	3.3865
30/07/2026	20:55:30.620	2 500		3.3865
			2 500	3.3865
			2 500	3.3865
30/07/2026	20:55:27.788	26 900		3.3895
			9 900	3.3895
			26 900	3.3895
			17 000	3.3895
30/07/2026	20:55:19.533	8 000		3.3905
			8 000	3.3905
			8 000	3.3905
30/07/2026	20:55:15.806	2 500		3.3905
			2 500	3.3905
			2 500	3.3905
30/07/2026	20:55:10.547	2 500		3.3905
			2 500	3.3905
			2 500	3.3905
30/07/2026	20:54:54.479	2 500		3.3905
			2 500	3.3905
			2 500	3.3905
30/07/2026	20:54:35.117	2 500		3.3905
			2 500	3.3905
			2 500	3.3905
30/07/2026	20:52:42.709	2 500		3.3905
			2 500	3.3905
			2 500	3.3905
30/07/2026	20:52:37.447	2 500		3.3905
			2 500	3.3905
			2 500	3.3905
30/07/2026	20:52:32.788	9 900		3.393
			9 900	3.393
			9 900	3.393
30/07/2026	20:51:52.512	2 500		3.3935
			2 500	3.3935
			2 500	3.3935
30/07/2026	20:51:47.264	2 500		3.3935
			2 500	3.3935
			2 500	3.3935
30/07/2026	20:51:31.719	2 500		3.3905
			2 500	3.3905
			2 500	3.3905
30/07/2026	20:48:24.697	11		3.402
			11	3.402
			11	3.402
30/07/2026	20:44:09.657	2 000		3.3915
			2 000	3.3915
			2 000	3.3915
30/07/2026	20:44:04.834	2 000		3.402
			2 000	3.402
			2 000	3.402
30/07/2026	20:43:59.881	2 500		3.392
			2 500	3.392
			2 500	3.392
30/07/2026	20:43:55.553	9 900		3.3945
			9 900	3.3945
			9 900	3.3945
30/07/2026	20:43:48.888	2 900		3.395
			2 900	3.395
			2 900	3.395
30/07/2026	20:43:24.963	2 500		3.395
			2 500	3.395
			2 500	3.395
30/07/2026	20:43:24.462	700		3.395
			700	3.395
			700	3.395
30/07/2026	20:42:48.339	62		3.395
			62	3.395
			62	3.395
30/07/2026	20:42:38.576	100		3.40
			100	3.40
			100	3.40
30/07/2026	20:41:54.034	2 500		3.395
			2 500	3.395
			2 500	3.395
30/07/2026	20:39:11.704	21		3.4065
			21	3.4065
			21	3.4065
30/07/2026	20:36:51.692	350		3.4065
			350	3.4065
			350	3.4065
30/07/2026	20:36:02.444	10		3.4065
			10	3.4065
			10	3.4065
30/07/2026	20:33:03.163	1 000		3.4045
			1 000	3.4045
			700	3.4045
			300	3.4045
30/07/2026	20:30:06.740	2 500		3.395
			2 500	3.395
			2 500	3.395
30/07/2026	20:30:00.554	3		3.4045
			3	3.4045
			3	3.4045
30/07/2026	20:22:12.614	100		3.4045
			100	3.4045
			100	3.4045
30/07/2026	20:21:10.399	20		3.4045
			20	3.4045
			20	3.4045
30/07/2026	20:14:28.056	3		3.392
			3	3.392
			3	3.392
30/07/2026	20:11:25.160	100		3.392
			100	3.392
			100	3.392
30/07/2026	20:09:55.868	10		3.392
			10	3.392
			10	3.392
30/07/2026	20:09:39.664	450		3.4045
			450	3.4045
			450	3.4045
30/07/2026	20:05:02.725	10		3.4045
			10	3.4045
			10	3.4045
30/07/2026	20:02:40.721	2 000		3.4045
			2 000	3.4045
			2 000	3.4045
30/07/2026	20:01:34.890	400		3.4045
			400	3.4045
			400	3.4045
30/07/2026	19:57:48.345	950		3.392
			950	3.392
			950	3.392
30/07/2026	19:55:41.969	785		3.392
			785	3.392
			785	3.392
30/07/2026	19:55:39.359	50		3.392
			50	3.392
			50	3.392
30/07/2026	19:55:04.953	9 900		3.396
			9 900	3.396
			9 900	3.396
30/07/2026	19:54:56.336	2 500		3.3965
			2 500	3.3965
			2 500	3.3965
30/07/2026	19:54:46.607	2 500		3.3915
			2 500	3.3915
			2 500	3.3915
30/07/2026	19:54:43.933	1 000		3.393
			1 000	3.393
			1 000	3.393
30/07/2026	19:54:42.441	2 000		3.3955
			2 000	3.3955
			2 000	3.3955
30/07/2026	19:54:34.616	2 500		3.396
			2 500	3.396
			2 500	3.396
30/07/2026	19:54:29.317	59		3.4045
			59	3.4045
			59	3.4045
30/07/2026	19:54:06.465	2 500		3.396
			2 500	3.396
			2 500	3.396
30/07/2026	19:54:00.465	198		3.396
			198	3.396
			198	3.396
30/07/2026	19:52:50.312	1		3.396
			1	3.396
			1	3.396
30/07/2026	19:52:26.950	1 000		3.4045
			1 000	3.4045
			1 000	3.4045
30/07/2026	19:51:45.107	200		3.4045
			200	3.4045
			200	3.4045
30/07/2026	19:50:54.935	2 000		3.396
			2 000	3.396
			1 700	3.396
			300	3.396
30/07/2026	19:50:24.471	10		3.4045
			10	3.4045
			10	3.4045
30/07/2026	19:45:44.138	190		3.4045
			190	3.4045
			190	3.4045
30/07/2026	19:43:50.832	100		3.4045
			100	3.4045
			100	3.4045
30/07/2026	19:42:52.736	10		3.4045
			10	3.4045
			10	3.4045
30/07/2026	19:42:00.540	99		3.396
			99	3.396
			99	3.396
30/07/2026	19:40:17.886	118		3.4045
			118	3.4045
			118	3.4045
30/07/2026	19:37:23.961	1 170		3.4045
			1 170	3.4045
			670	3.4045
			500	3.4045
30/07/2026	19:34:08.676	1 000		3.4045
			500	3.4045
			500	3.4045
			1 000	3.4045
30/07/2026	19:33:54.976	955		3.3905
			955	3.3905
			955	3.3905
30/07/2026	19:33:41.954	200		3.3995
			200	3.3995
			200	3.3995
30/07/2026	19:33:39.945	636		3.3865
			636	3.3865
			636	3.3865
30/07/2026	19:33:04.517	3 000		3.39
			3 000	3.39
			3 000	3.39
30/07/2026	19:33:01.545	2 900		3.3905
			2 900	3.3905
			2 900	3.3905
30/07/2026	19:32:23.499	75		3.3995
			75	3.3995
			75	3.3995
30/07/2026	19:32:14.838	2 900		3.3865
			2 900	3.3865
			2 900	3.3865
30/07/2026	19:32:03.319	2 500		3.3865
			2 500	3.3865
			2 500	3.3865
30/07/2026	19:32:01.142	1 000		3.3865
			1 000	3.3865
			1 000	3.3865
30/07/2026	19:31:59.434	300		3.3875
			200	3.3875
			100	3.3875
			300	3.3875
30/07/2026	19:31:57.648	2 000		3.3885
			2 000	3.3885
			2 000	3.3885
30/07/2026	19:31:49.248	600		3.389
			600	3.389
			600	3.389
30/07/2026	19:31:49.069	2 900		3.389
			2 900	3.389
			2 900	3.389
30/07/2026	19:31:42.399	2 500		3.389
			2 500	3.389
			2 500	3.389
30/07/2026	19:31:41.495	1 000		3.389
			1 000	3.389
			1 000	3.389
30/07/2026	19:31:35.130	22 000		3.393
			22 000	3.393
			22 000	3.393
30/07/2026	19:31:32.332	2 500		3.3935
			2 500	3.3935
			2 500	3.3935
30/07/2026	19:31:28.262	2 000		3.3935
			1 000	3.3935
			2 000	3.3935
			1 000	3.3935
30/07/2026	19:31:07.177	2 500		3.3935
			2 500	3.3935
			2 500	3.3935
30/07/2026	19:31:04.045	2 900		3.3935
			2 900	3.3935
			2 900	3.3935
30/07/2026	19:30:59.942	2 500		3.3935
			2 500	3.3935
			2 500	3.3935
30/07/2026	19:30:56.631	9 000		3.3975
			9 000	3.3975
			9 000	3.3975
30/07/2026	19:30:41.242	2 500		3.398
			2 500	3.398
			2 500	3.398
30/07/2026	19:30:35.053	2 500		3.398
			2 500	3.398
			2 500	3.398
30/07/2026	19:30:06.621	2 500		3.3935
			2 500	3.3935
			2 500	3.3935
30/07/2026	19:28:35.859	2 500		3.3935
			2 500	3.3935
			2 500	3.3935
30/07/2026	19:28:17.753	2 500		3.3935
			2 500	3.3935
			2 500	3.3935
30/07/2026	19:27:49.247	400		3.4045
			400	3.4045
			300	3.4045
			100	3.4045
30/07/2026	19:25:28.282	250		3.40
			250	3.40
			250	3.40
30/07/2026	19:23:34.484	200		3.395
			200	3.395
			200	3.395
30/07/2026	19:23:32.570	5 000		3.396
			5 000	3.396
			5 000	3.396
30/07/2026	19:22:06.158	2 500		3.3965
			2 500	3.3965
			2 500	3.3965
30/07/2026	19:22:00.904	2 500		3.3965
			2 500	3.3965
			2 500	3.3965
30/07/2026	19:21:57.320	300		3.3965
			300	3.3965
			300	3.3965
30/07/2026	19:20:35.537	2 500		3.3965
			2 500	3.3965
			2 500	3.3965
30/07/2026	19:20:30.883	9 900		3.3965
			9 900	3.3965
			9 900	3.3965
30/07/2026	19:20:27.963	2 500		3.397
			2 500	3.397
			2 500	3.397
30/07/2026	19:20:19.075	2 500		3.397
			2 500	3.397
			2 500	3.397
30/07/2026	19:19:57.487	2 500		3.397
			2 500	3.397
			2 500	3.397
30/07/2026	19:15:56.982	7 500		3.403
			7 500	3.403
			7 500	3.403
30/07/2026	19:15:33.791	150		3.404
			150	3.404
			150	3.404
30/07/2026	19:15:29.851	2 500		3.404
			2 500	3.404
			2 500	3.404
30/07/2026	19:15:16.617	2 500		3.403
			2 500	3.403
			2 500	3.403
30/07/2026	19:14:41.654	100		3.4045
			100	3.4045
			100	3.4045
30/07/2026	19:13:40.471	15		3.4045
			15	3.4045
			15	3.4045
30/07/2026	19:12:58.754	4		3.4045
			4	3.4045
			4	3.4045
30/07/2026	19:07:48.495	70		3.389
			70	3.389
			70	3.389
30/07/2026	19:05:09.218	300		3.391
			300	3.391
			300	3.391
30/07/2026	19:05:07.120	9 900		3.392
			9 900	3.392
			9 900	3.392
30/07/2026	19:05:00.356	8 000		3.3925
			8 000	3.3925
			8 000	3.3925
30/07/2026	19:04:41.277	1 000		3.3935
			200	3.3935
			1 000	3.3935
			800	3.3935
30/07/2026	19:04:09.583	700		3.40
			700	3.40
			700	3.40
30/07/2026	19:04:03.667	8 000		3.4035
			200	3.4035
			7 654	3.4035
			8 000	3.4035
			146	3.4035
30/07/2026	19:00:40.228	8		3.4145
			8	3.4145
			8	3.4145
30/07/2026	19:00:24.509	200		3.419
			200	3.419
			200	3.419
30/07/2026	18:58:10.195	1		3.4195
			1	3.4195
			1	3.4195
30/07/2026	18:53:52.326	153		3.4195
			153	3.4195
			153	3.4195
30/07/2026	18:53:08.321	270		3.4335
			270	3.4335
			270	3.4335
30/07/2026	18:52:44.130	11 200		3.42
			500	3.42
			200	3.42
			6 200	3.42
			10 000	3.42
			500	3.42
			5 000	3.42
30/07/2026	18:52:34.829	3 800		3.4145
			3 500	3.4145
			300	3.4145
			3 800	3.4145
30/07/2026	18:51:51.319	19		3.4145
			19	3.4145
			19	3.4145
30/07/2026	18:48:41.370	146		3.4145
			146	3.4145
			146	3.4145
30/07/2026	18:46:13.422	29		3.4145
			29	3.4145
			29	3.4145
30/07/2026	18:45:49.068	60		3.4145
			60	3.4145
			60	3.4145
30/07/2026	18:43:24.840	1 399		3.39
			200	3.39
			300	3.39
			1 399	3.39
			899	3.39
30/07/2026	18:40:08.526	500		3.41
			500	3.41
			500	3.41
30/07/2026	18:40:06.372	500		3.405
			500	3.405
			500	3.405
30/07/2026	18:39:57.871	1 700		3.4045
			1 700	3.4045
			1 700	3.4045
30/07/2026	18:39:13.458	15		3.4145
			15	3.4145
			15	3.4145
30/07/2026	18:35:29.081	1 751		3.4195
			200	3.4195
			1 751	3.4195
			1 551	3.4195
30/07/2026	18:35:14.303	170		3.39
			170	3.39
			170	3.39
30/07/2026	18:34:42.648	500		3.415
			500	3.415
			500	3.415
30/07/2026	18:34:34.837	200		3.4145
			200	3.4145
			200	3.4145
30/07/2026	18:33:40.243	500		3.41
			500	3.41
			500	3.41
30/07/2026	18:33:38.531	500		3.405
			500	3.405
			500	3.405
30/07/2026	18:33:23.218	1 000		3.4045
			1 000	3.4045
			1 000	3.4045
30/07/2026	18:32:53.664	3		3.4045
			3	3.4045
			3	3.4045
30/07/2026	18:31:44.842	500		3.405
			500	3.405
			500	3.405
30/07/2026	18:31:43.310	500		3.40
			500	3.40
			500	3.40
30/07/2026	18:31:39.182	3 500		3.3995
			3 500	3.3995
			3 500	3.3995
30/07/2026	18:31:12.481	110		3.3885
			105	3.3885
			5	3.3885
			110	3.3885
30/07/2026	18:30:03.505	500		3.415
			500	3.415
			500	3.415
30/07/2026	18:30:00.930	500		3.41
			500	3.41
			500	3.41
30/07/2026	18:29:56.687	3 500		3.4095
			3 500	3.4095
			3 500	3.4095
30/07/2026	18:27:53.451	2 350		3.4195
			200	3.4195
			1 150	3.4195
			2 350	3.4195
			1 000	3.4195
30/07/2026	18:27:46.937	3 650		3.4165
			150	3.4165
			3 500	3.4165
			3 650	3.4165
30/07/2026	18:26:01.308	2 500		3.3935
			2 350	3.3935
			150	3.3935
			2 500	3.3935
30/07/2026	18:25:51.921	20		3.3935
			20	3.3935
			20	3.3935
30/07/2026	18:23:05.525	11		3.4165
			11	3.4165
			11	3.4165
30/07/2026	18:22:56.748	100		3.41
			100	3.41
			100	3.41
30/07/2026	18:22:48.621	2 500		3.4105
			2 500	3.4105
			2 500	3.4105
30/07/2026	18:18:16.394	300		3.417
			300	3.417
			300	3.417
30/07/2026	18:17:31.003	1 554		3.4005
			1 554	3.4005
			1 554	3.4005
30/07/2026	18:16:21.975	394		3.4005
			394	3.4005
			394	3.4005
30/07/2026	18:15:10.216	505		3.4005
			505	3.4005
			505	3.4005
30/07/2026	18:12:00.436	200		3.4005
			200	3.4005
			200	3.4005
30/07/2026	18:11:35.239	1		3.417
			1	3.417
			1	3.417
30/07/2026	18:11:34.806	292		3.417
			292	3.417
			292	3.417
30/07/2026	18:10:12.846	110		3.4005
			110	3.4005
			110	3.4005
30/07/2026	18:09:10.896	1 000		3.417
			1 000	3.417
			1 000	3.417
30/07/2026	18:07:22.214	800		3.4005
			800	3.4005
			800	3.4005
30/07/2026	18:06:41.640	500		3.417
			500	3.417
			500	3.417
30/07/2026	18:06:17.569	3		3.4005
			3	3.4005
			3	3.4005
30/07/2026	18:05:20.299	300		3.417
			300	3.417
			300	3.417
30/07/2026	18:03:26.488	100		3.417
			100	3.417
			100	3.417
30/07/2026	18:02:43.873	1 191		3.417
			1 191	3.417
			1 191	3.417
30/07/2026	17:59:22.350	2		3.4195
			2	3.4195
			2	3.4195
30/07/2026	17:59:21.921	760		3.4195
			760	3.4195
			760	3.4195
30/07/2026	17:58:13.720	400		3.404
			400	3.404
			400	3.404
30/07/2026	17:56:13.115	10 000		3.41
			10 000	3.41
			10 000	3.41
30/07/2026	17:56:02.746	8 000		3.4095
			8 000	3.4095
			8 000	3.4095
30/07/2026	17:55:27.680	2 500		3.404
			2 500	3.404
			2 500	3.404
30/07/2026	17:53:18.543	500		3.4095
			500	3.4095
			500	3.4095
30/07/2026	17:47:32.151	10		3.4095
			10	3.4095
			10	3.4095
30/07/2026	17:45:09.234	145		3.4095
			145	3.4095
			145	3.4095
30/07/2026	17:40:52.053	292		3.409
			292	3.409
			292	3.409
30/07/2026	17:39:59.487	2 941		3.40
			2 941	3.40
			300	3.40
			2 641	3.40
30/07/2026	17:39:51.473	6 500		3.3905
			6 500	3.3905
			6 500	3.3905
30/07/2026	17:39:36.923	1 500		3.3995
			1 500	3.3995
			1 500	3.3995
30/07/2026	17:39:28.644	2 500		3.3905
			2 500	3.3905
			2 500	3.3905
30/07/2026	17:39:25.917	9 900		3.393
			9 900	3.393
			9 900	3.393
30/07/2026	17:39:19.663	2 500		3.3935
			2 500	3.3935
			2 500	3.3935
30/07/2026	17:39:02.887	500		3.3995
			500	3.3995
			500	3.3995
30/07/2026	17:38:41.491	2 500		3.3905
			2 500	3.3905
			2 500	3.3905
30/07/2026	17:38:39.435	9 900		3.393
			9 900	3.393
			9 900	3.393
30/07/2026	17:38:30.221	2 500		3.3935
			2 500	3.3935
			2 500	3.3935
30/07/2026	17:36:52.392	2 500		3.39
			2 500	3.39
			2 500	3.39
30/07/2026	17:36:41.847	10 000		3.394
			10 000	3.394
			10 000	3.394
30/07/2026	17:36:38.765	8 000		3.3935
			8 000	3.3935
			8 000	3.3935
30/07/2026	17:36:34.485	3 011		3.3935
			3 011	3.3935
			3 011	3.3935
30/07/2026	17:36:31.987	2 500		3.39
			2 500	3.39
			2 500	3.39
30/07/2026	17:36:27.683	1 000		3.39
			1 000	3.39
			1 000	3.39
30/07/2026	17:36:24.234	2 870		3.3895
			2 870	3.3895
			2 870	3.3895
30/07/2026	17:36:19.087	3 500		3.3895
			3 500	3.3895
			3 500	3.3895
30/07/2026	17:36:13.201	2 500		3.385
			2 500	3.385
			2 500	3.385
30/07/2026	17:35:22.713	10 200		3.395
			200	3.395
			10 000	3.395
			10 200	3.395
30/07/2026	17:35:19.599	162		3.385
			162	3.385
			162	3.385
30/07/2026	17:35:13.025	3 500		3.3935
			3 500	3.3935
			3 500	3.3935
30/07/2026	17:34:39.794	1 506		3.3935
			1 506	3.3935
			1 506	3.3935
30/07/2026	17:34:10.001	6 250		3.3945
			6 250	3.3945
			6 250	3.3945
30/07/2026	17:34:07.405	2 500		3.385
			2 500	3.385
			2 500	3.385
30/07/2026	17:33:59.977	3 977		3.3945
			3 977	3.3945
			3 977	3.3945
30/07/2026	17:33:41.305	8 000		3.3945
			8 000	3.3945
			8 000	3.3945
30/07/2026	17:33:15.565	2 500		3.385
			2 432	3.385
			68	3.385
			2 500	3.385
30/07/2026	17:32:42.444	10 000		3.395
			10 000	3.395
			10 000	3.395
30/07/2026	17:32:38.036	8 000		3.3945
			8 000	3.3945
			8 000	3.3945
30/07/2026	17:31:45.527	10 000		3.395
			10 000	3.395
			10 000	3.395
30/07/2026	17:31:40.596	4 801		3.3945
			4 801	3.3945
			4 801	3.3945
30/07/2026	17:31:30.438	4 128		3.3945
			4 128	3.3945
			4 128	3.3945
30/07/2026	17:31:20.467	10 000		3.392
			10 000	3.392
			10 000	3.392
30/07/2026	17:31:12.841	5 395		3.3915
			5 395	3.3915
			5 395	3.3915
30/07/2026	17:31:02.659	4 453		3.3915
			4 453	3.3915
			4 453	3.3915
30/07/2026	17:30:44.335	6 528		3.39
			6 528	3.39
			6 528	3.39
30/07/2026	17:30:39.011	4 522		3.3895
			4 522	3.3895
			4 522	3.3895
30/07/2026	17:30:28.997	3 729		3.3895
			3 729	3.3895
			3 729	3.3895
30/07/2026	17:30:18.994	3 644		3.3895
			3 644	3.3895
			3 644	3.3895
30/07/2026	17:30:08.787	3 472		3.39
			3 472	3.39
			3 472	3.39
30/07/2026	17:30:02.956	2 158		3.3805
			2 000	3.3805
			158	3.3805
			2 158	3.3805
30/07/2026	17:29:55.432	1 000		3.39
			1 000	3.39
			1 000	3.39
30/07/2026	17:29:47.389	2 000		3.3905
			2 000	3.3905
			2 000	3.3905
30/07/2026	17:29:47.296	3 500		3.3905
			3 500	3.3905
			3 500	3.3905
30/07/2026	17:29:39.940	21 200		3.393
			20 700	3.393
			500	3.393
			200	3.393
			21 000	3.393
30/07/2026	17:29:05.279	8 000		3.3935
			8 000	3.3935
			8 000	3.3935
30/07/2026	17:27:59.155	1 500		3.3935
			1 500	3.3935
			1 500	3.3935
30/07/2026	17:27:44.453	190		3.3935
			190	3.3935
			190	3.3935
30/07/2026	17:23:56.983	1 000		3.40
			1 000	3.40
			1 000	3.40
30/07/2026	17:23:53.953	1 000		3.4005
			1 000	3.4005
			1 000	3.4005
30/07/2026	17:23:52.164	2 500		3.4005
			2 500	3.4005
			2 500	3.4005
30/07/2026	17:22:14.741	2 500		3.3935
			2 500	3.3935
			2 500	3.3935
30/07/2026	17:22:10.244	1 348		3.3995
			1 348	3.3995
			1 348	3.3995
30/07/2026	17:22:00.793	1 500		3.407
			1 500	3.407
			1 500	3.407
30/07/2026	17:21:58.605	3 500		3.407
			3 500	3.407
			3 500	3.407
30/07/2026	17:21:54.065	500		3.407
			500	3.407
			500	3.407
30/07/2026	17:21:45.500	2 500		3.4075
			2 500	3.4075
			2 500	3.4075
30/07/2026	17:21:42.284	200		3.4075
			200	3.4075
			200	3.4075
30/07/2026	17:21:23.226	3 500		3.407
			3 500	3.407
			3 500	3.407
30/07/2026	17:20:24.028	3 000		3.3935
			3 000	3.3935
			3 000	3.3935
30/07/2026	17:19:04.066	5 600		3.396
			5 600	3.396
			5 600	3.396
30/07/2026	17:17:56.792	900		3.40
			900	3.40
			900	3.40
30/07/2026	17:17:50.999	3 500		3.3995
			3 500	3.3995
			3 500	3.3995
30/07/2026	17:16:57.832	10		3.407
			10	3.407
			10	3.407
30/07/2026	17:14:22.405	500		3.4085
			500	3.4085
			500	3.4085
30/07/2026	17:11:52.499	3 000		3.3935
			3 000	3.3935
			3 000	3.3935
30/07/2026	17:11:47.801	279		3.3935
			279	3.3935
			279	3.3935
30/07/2026	17:11:43.648	120		3.3935
			120	3.3935
			120	3.3935
30/07/2026	17:11:28.869	1 176		3.3935
			1 176	3.3935
			1 176	3.3935
30/07/2026	17:11:07.943	200		3.40
			200	3.40
			200	3.40
30/07/2026	17:10:59.369	500		3.4085
			500	3.4085
			500	3.4085
30/07/2026	17:10:06.827	1 152		3.40
			1 152	3.40
			1 152	3.40
30/07/2026	17:09:30.505	3 500		3.3995
			3 500	3.3995
			3 500	3.3995
30/07/2026	17:08:22.713	270		3.3935
			270	3.3935
			270	3.3935
30/07/2026	17:06:34.742	1 000		3.4095
			1 000	3.4095
			1 000	3.4095
30/07/2026	17:05:52.070	30		3.4095
			30	3.4095
			30	3.4095
30/07/2026	17:04:48.649	12 438		3.40
			12 438	3.40
			10 715	3.40
			1 300	3.40
			423	3.40
30/07/2026	17:04:13.761	5 048		3.3995
			5 048	3.3995
			5 048	3.3995
30/07/2026	17:04:03.730	4 055		3.3995
			4 055	3.3995
			4 055	3.3995
30/07/2026	17:04:00.889	25 000		3.3995
			25 000	3.3995
			8 000	3.3995
			17 000	3.3995
30/07/2026	17:02:41.649	8 000		3.3995
			8 000	3.3995
			8 000	3.3995
30/07/2026	17:01:50.031	8 000		3.3995
			8 000	3.3995
			8 000	3.3995
30/07/2026	17:01:26.656	6 066		3.395
			150	3.395
			29	3.395
			1 000	3.395
			200	3.395
			1 200	3.395
			476	3.395
			200	3.395
			5 590	3.395
			200	3.395
			71	3.395
			320	3.395
			2 696	3.395
30/07/2026	17:01:12.374	8 000		3.3955
			510	3.3955
			1 000	3.3955
			1 000	3.3955
			8 000	3.3955
			1 490	3.3955
			2 000	3.3955
			2 000	3.3955
30/07/2026	17:01:12.093	11 430		3.40
			250	3.40
			380	3.40
			74	3.40
			250	3.40
			1 480	3.40
			200	3.40
			11 430	3.40
			500	3.40
			455	3.40
			200	3.40
			200	3.40
			1 000	3.40
			200	3.40
			300	3.40
			2 000	3.40
			1 500	3.40
			1	3.40
			100	3.40
			40	3.40
			2 000	3.40
			300	3.40
30/07/2026	17:01:12.045	3 500		3.4055
			3 500	3.4055
			3 500	3.4055
30/07/2026	17:00:40.003	1 300		3.4095
			1 300	3.4095
			1 300	3.4095
30/07/2026	17:00:37.104	75		3.4095
			75	3.4095
			75	3.4095
30/07/2026	17:00:03.280	305		3.4095
			305	3.4095
			305	3.4095
30/07/2026	16:59:58.940	15		3.4095
			15	3.4095
			15	3.4095
30/07/2026	16:59:56.247	99		3.4055
			99	3.4055
			99	3.4055
30/07/2026	16:59:29.847	600		3.4055
			600	3.4055
			600	3.4055
30/07/2026	16:59:02.290	100		3.4055
			100	3.4055
			100	3.4055
30/07/2026	16:58:09.867	8 000		3.4095
			8 000	3.4095
			8 000	3.4095

> >>

Copyright © 2026 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 CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

adidas AG

Bid: 157.70 / Ask: 158.70
Volume: 684 093
-12.20%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
30/07/2026 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice