Tradegate Exchange

Xiaomi Corp. Cl.B

367

227

2.3205

Date	Time	Volume	Order Volume	Price
20/05/2024	19:58:15.367	800		2.3205
			800	2.3205
			800	2.3205
20/05/2024	19:57:25.193	1 000		2.3225
			1 000	2.3225
			1 000	2.3225
20/05/2024	19:56:08.650	250		2.3225
			250	2.3225
			250	2.3225
20/05/2024	19:52:58.575	2 000		2.3225
			2 000	2.3225
			2 000	2.3225
20/05/2024	19:50:27.769	450		2.3245
			450	2.3245
			450	2.3245
20/05/2024	19:48:10.258	80		2.3225
			80	2.3225
			80	2.3225
20/05/2024	19:39:54.588	500		2.3225
			500	2.3225
			500	2.3225
20/05/2024	19:39:39.495	200		2.331
			200	2.331
			200	2.331
20/05/2024	19:37:21.183	10		2.3245
			10	2.3245
			10	2.3245
20/05/2024	19:34:00.434	200		2.3245
			200	2.3245
			200	2.3245
20/05/2024	19:31:35.125	500		2.321
			500	2.321
			500	2.321
20/05/2024	19:30:05.653	1 000		2.321
			1 000	2.321
			1 000	2.321
20/05/2024	19:29:29.413	1 000		2.321
			1 000	2.321
			1 000	2.321
20/05/2024	19:29:06.232	943		2.331
			943	2.331
			943	2.331
20/05/2024	19:25:49.403	180		2.321
			180	2.321
			180	2.321
20/05/2024	19:21:52.360	20		2.321
			20	2.321
			20	2.321
20/05/2024	19:13:16.306	200		2.321
			200	2.321
			200	2.321
20/05/2024	19:11:55.273	260		2.3245
			260	2.3245
			260	2.3245
20/05/2024	19:05:12.193	684		2.321
			684	2.321
			684	2.321
20/05/2024	19:03:36.522	1 000		2.321
			1 000	2.321
			1 000	2.321
20/05/2024	19:03:11.730	1 000		2.3245
			1 000	2.3245
			1 000	2.3245
20/05/2024	19:02:54.211	1 192		2.321
			1 192	2.321
			1 192	2.321
20/05/2024	19:00:26.313	180		2.321
			180	2.321
			180	2.321
20/05/2024	18:54:36.854	960		2.321
			960	2.321
			960	2.321
20/05/2024	18:52:38.564	20		2.3245
			20	2.3245
			20	2.3245
20/05/2024	18:45:53.826	3		2.321
			3	2.321
			3	2.321
20/05/2024	18:35:05.011	1 000		2.324
			1 000	2.324
			1 000	2.324
20/05/2024	18:34:40.892	2 952		2.3245
			2 952	2.3245
			2 152	2.3245
			800	2.3245
20/05/2024	18:33:41.114	500		2.3245
			500	2.3245
			500	2.3245
20/05/2024	18:30:42.089	100		2.3245
			100	2.3245
			100	2.3245
20/05/2024	18:26:35.871	470		2.3245
			470	2.3245
			470	2.3245
20/05/2024	18:24:56.004	18 341		2.3225
			18 341	2.3225
			5 927	2.3225
			5 000	2.3225
			3 414	2.3225
			3 000	2.3225
			1 000	2.3225
20/05/2024	18:23:48.436	20		2.325
			20	2.325
			20	2.325
20/05/2024	18:20:26.915	287		2.33
			287	2.33
			287	2.33
20/05/2024	18:17:53.424	220		2.325
			220	2.325
			220	2.325
20/05/2024	18:17:53.393	646		2.323
			646	2.323
			646	2.323
20/05/2024	18:16:07.102	1 422		2.33
			1 000	2.33
			422	2.33
			1 422	2.33
20/05/2024	18:16:02.442	220		2.33
			220	2.33
			220	2.33
20/05/2024	18:10:30.139	500		2.33
			500	2.33
			500	2.33
20/05/2024	18:10:05.198	230		2.33
			230	2.33
			230	2.33
20/05/2024	18:06:06.769	1 000		2.33
			1 000	2.33
			1 000	2.33
20/05/2024	18:05:13.853	9 000		2.33
			9 000	2.33
			9 000	2.33
20/05/2024	17:51:41.770	1 750		2.3285
			1 000	2.3285
			750	2.3285
			1 750	2.3285
20/05/2024	17:50:59.882	700		2.3285
			700	2.3285
			700	2.3285
20/05/2024	17:50:27.856	200		2.3395
			200	2.3395
			200	2.3395
20/05/2024	17:47:54.420	600		2.3285
			600	2.3285
			600	2.3285
20/05/2024	17:47:15.049	264		2.3285
			264	2.3285
			264	2.3285
20/05/2024	17:44:57.796	858		2.3285
			858	2.3285
			858	2.3285
20/05/2024	17:37:13.645	3 009		2.326
			3 009	2.326
			2 509	2.326
			500	2.326
20/05/2024	17:36:11.126	250		2.3395
			250	2.3395
			250	2.3395
20/05/2024	17:35:37.153	1 709		2.3395
			1 709	2.3395
			1 709	2.3395
20/05/2024	17:32:35.525	1 068		2.3395
			1 068	2.3395
			1 068	2.3395
20/05/2024	17:24:02.940	1 000		2.34
			1 000	2.34
			1 000	2.34
20/05/2024	17:09:37.461	40		2.3305
			40	2.3305
			40	2.3305
20/05/2024	17:06:43.260	200		2.3305
			200	2.3305
			200	2.3305
20/05/2024	17:06:30.378	250		2.3435
			250	2.3435
			250	2.3435
20/05/2024	17:01:56.413	2 000		2.343
			500	2.343
			1 500	2.343
			2 000	2.343
20/05/2024	16:58:38.857	930		2.326
			774	2.326
			100	2.326
			930	2.326
			50	2.326
			6	2.326
20/05/2024	16:55:53.499	15		2.3425
			15	2.3425
			15	2.3425
20/05/2024	16:47:51.864	50		2.3425
			50	2.3425
			50	2.3425
20/05/2024	16:42:46.053	1 000		2.3395
			1 000	2.3395
			200	2.3395
			800	2.3395
20/05/2024	16:38:15.017	250		2.3395
			250	2.3395
			250	2.3395
20/05/2024	16:34:25.691	70		2.3395
			70	2.3395
			70	2.3395
20/05/2024	16:23:37.202	500		2.34
			500	2.34
			500	2.34
20/05/2024	16:13:06.708	7		2.326
			7	2.326
			7	2.326
20/05/2024	16:09:11.831	7		2.326
			7	2.326
			7	2.326
20/05/2024	16:07:29.412	400		2.326
			43	2.326
			400	2.326
			357	2.326
20/05/2024	16:05:47.328	1 000		2.3255
			1 000	2.3255
			1 000	2.3255
20/05/2024	16:05:43.985	29 802		2.33
			2 000	2.33
			29 802	2.33
			25 000	2.33
			500	2.33
			1 300	2.33
			2	2.33
			1 000	2.33
20/05/2024	16:05:34.405	10 000		2.3305
			5 000	2.3305
			5 000	2.3305
			10 000	2.3305
20/05/2024	16:05:26.037	5 000		2.331
			5 000	2.331
			5 000	2.331
20/05/2024	16:00:30.494	1 000		2.331
			1 000	2.331
			1 000	2.331
20/05/2024	15:59:22.570	2 500		2.331
			2 500	2.331
			2 500	2.331
20/05/2024	15:58:43.555	100		2.331
			100	2.331
			100	2.331
20/05/2024	15:57:17.257	500		2.3405
			500	2.3405
			500	2.3405
20/05/2024	15:56:37.287	1 000		2.331
			1 000	2.331
			1 000	2.331
20/05/2024	15:55:38.794	50		2.34
			50	2.34
			50	2.34
20/05/2024	15:52:01.937	500		2.331
			500	2.331
			500	2.331
20/05/2024	15:47:08.951	1 170		2.331
			990	2.331
			180	2.331
			1 170	2.331
20/05/2024	15:37:21.636	5 000		2.341
			5 000	2.341
			5 000	2.341
20/05/2024	15:36:14.801	1		2.3305
			1	2.3305
			1	2.3305
20/05/2024	15:30:02.943	321		2.3425
			321	2.3425
			321	2.3425
20/05/2024	15:25:34.828	350		2.3305
			350	2.3305
			350	2.3305
20/05/2024	15:19:41.245	9		2.343
			9	2.343
			9	2.343
20/05/2024	15:10:51.090	450		2.3305
			450	2.3305
			450	2.3305
20/05/2024	15:06:47.192	2 000		2.332
			2 000	2.332
			1 888	2.332
			112	2.332
20/05/2024	15:06:42.783	2 144		2.3325
			2 144	2.3325
			2 144	2.3325
20/05/2024	15:06:36.608	2 144		2.3325
			2 144	2.3325
			2 144	2.3325
20/05/2024	15:06:22.374	3 600		2.3325
			3 600	2.3325
			800	2.3325
			2 800	2.3325
20/05/2024	15:02:26.178	49		2.349
			49	2.349
			49	2.349
20/05/2024	15:00:43.525	1 000		2.349
			1 000	2.349
			1 000	2.349
20/05/2024	14:53:02.358	100		2.349
			100	2.349
			100	2.349
20/05/2024	14:44:56.504	800		2.3455
			800	2.3455
			800	2.3455
20/05/2024	14:37:39.989	285		2.349
			285	2.349
			285	2.349
20/05/2024	14:32:34.572	6 500		2.3305
			6 000	2.3305
			500	2.3305
			6 500	2.3305
20/05/2024	14:28:19.376	400		2.3305
			400	2.3305
			400	2.3305
20/05/2024	14:17:12.075	869		2.347
			869	2.347
			869	2.347
20/05/2024	14:17:06.640	2 131		2.347
			2 131	2.347
			2 131	2.347
20/05/2024	13:53:41.075	300		2.349
			300	2.349
			300	2.349
20/05/2024	13:48:26.263	1 000		2.347
			1 000	2.347
			1 000	2.347
20/05/2024	13:42:36.533	1 000		2.347
			1 000	2.347
			1 000	2.347
20/05/2024	13:39:45.621	890		2.34
			800	2.34
			890	2.34
			90	2.34
20/05/2024	13:39:19.802	2 135		2.342
			2 135	2.342
			2 135	2.342
20/05/2024	13:35:19.222	50		2.349
			50	2.349
			50	2.349
20/05/2024	13:17:25.077	27		2.342
			27	2.342
			27	2.342
20/05/2024	13:12:55.939	5		2.349
			5	2.349
			5	2.349
20/05/2024	13:10:32.264	1 000		2.342
			1 000	2.342
			1 000	2.342
20/05/2024	13:07:05.512	340		2.342
			340	2.342
			340	2.342
20/05/2024	13:04:50.223	306		2.342
			306	2.342
			306	2.342
20/05/2024	13:04:43.209	1 000		2.349
			1 000	2.349
			1 000	2.349
20/05/2024	13:02:19.218	16		2.349
			16	2.349
			16	2.349
20/05/2024	13:02:15.993	75		2.349
			75	2.349
			75	2.349
20/05/2024	13:00:52.198	30		2.349
			30	2.349
			30	2.349
20/05/2024	13:00:24.988	500		2.349
			500	2.349
			500	2.349
20/05/2024	12:56:47.938	660		2.349
			660	2.349
			660	2.349
20/05/2024	12:53:06.752	450		2.349
			450	2.349
			450	2.349
20/05/2024	12:52:16.372	350		2.3405
			350	2.3405
			350	2.3405
20/05/2024	12:51:21.072	473		2.3405
			473	2.3405
			473	2.3405
20/05/2024	12:49:13.652	1 000		2.3405
			1 000	2.3405
			1 000	2.3405
20/05/2024	12:46:39.366	1 000		2.349
			1 000	2.349
			1 000	2.349
20/05/2024	12:33:10.938	380		2.349
			380	2.349
			380	2.349
20/05/2024	12:32:15.613	100		2.3355
			100	2.3355
			100	2.3355
20/05/2024	12:27:34.872	2 058		2.349
			2 058	2.349
			2 058	2.349
20/05/2024	12:25:54.101	1 800		2.34
			1 800	2.34
			800	2.34
			1 000	2.34
20/05/2024	12:25:47.898	2 142		2.335
			2 142	2.335
			2 142	2.335
20/05/2024	12:25:00.808	200		2.3305
			200	2.3305
			200	2.3305
20/05/2024	12:24:42.478	100		2.3305
			100	2.3305
			100	2.3305
20/05/2024	12:15:29.004	200		2.3305
			200	2.3305
			200	2.3305
20/05/2024	12:14:12.926	54		2.3305
			54	2.3305
			54	2.3305
20/05/2024	12:11:10.053	30		2.341
			30	2.341
			30	2.341
20/05/2024	12:09:13.638	2 130		2.342
			2 130	2.342
			2 130	2.342
20/05/2024	12:06:11.320	150		2.342
			150	2.342
			150	2.342
20/05/2024	12:04:24.787	2 855		2.331
			1 997	2.331
			858	2.331
			2 855	2.331
20/05/2024	12:03:39.488	2 145		2.3315
			2 145	2.3315
			2 145	2.3315
20/05/2024	12:00:31.016	250		2.342
			250	2.342
			250	2.342
20/05/2024	11:56:29.501	200		2.331
			200	2.331
			200	2.331
20/05/2024	11:53:00.615	2 000		2.3305
			2 000	2.3305
			1 000	2.3305
			1 000	2.3305
20/05/2024	11:50:59.086	800		2.3365
			800	2.3365
			800	2.3365
20/05/2024	11:48:01.383	148		2.3335
			148	2.3335
			148	2.3335
20/05/2024	11:45:22.635	2 000		2.3395
			2 000	2.3395
			2 000	2.3395
20/05/2024	11:42:51.977	400		2.337
			400	2.337
			400	2.337
20/05/2024	11:42:26.585	600		2.349
			600	2.349
			600	2.349
20/05/2024	11:38:57.713	210		2.349
			210	2.349
			210	2.349
20/05/2024	11:37:54.698	877		2.335
			877	2.335
			877	2.335
20/05/2024	11:36:29.149	25		2.349
			25	2.349
			25	2.349
20/05/2024	11:31:25.443	1 000		2.342
			1 000	2.342
			136	2.342
			864	2.342
20/05/2024	11:30:35.589	2 136		2.3415
			2 136	2.3415
			2 136	2.3415
20/05/2024	11:30:20.980	4 000		2.341
			2 000	2.341
			2 000	2.341
			4 000	2.341
20/05/2024	11:29:46.030	1 862		2.3395
			1 862	2.3395
			1 862	2.3395
20/05/2024	11:29:45.944	2 138		2.3395
			2 138	2.3395
			2 138	2.3395
20/05/2024	11:26:21.984	10		2.3395
			10	2.3395
			10	2.3395
20/05/2024	11:23:23.378	854		2.3395
			54	2.3395
			800	2.3395
			854	2.3395
20/05/2024	11:14:30.694	220		2.3335
			220	2.3335
			220	2.3335
20/05/2024	11:14:22.805	714		2.3335
			714	2.3335
			714	2.3335
20/05/2024	11:13:40.566	362		2.3395
			362	2.3395
			362	2.3395
20/05/2024	11:13:05.684	2 138		2.3395
			2 138	2.3395
			2 138	2.3395
20/05/2024	11:13:01.471	608		2.3395
			608	2.3395
			608	2.3395
20/05/2024	11:11:29.194	2 000		2.34
			2 000	2.34
			2 000	2.34
20/05/2024	11:11:26.415	1 400		2.3405
			1 400	2.3405
			1 400	2.3405
20/05/2024	11:11:11.322	3 600		2.3405
			3 600	2.3405
			800	2.3405
			2 800	2.3405
20/05/2024	11:10:33.486	450		2.3405
			450	2.3405
			450	2.3405
20/05/2024	11:09:49.486	800		2.3465
			800	2.3465
			800	2.3465
20/05/2024	11:05:46.956	212		2.3495
			212	2.3495
			212	2.3495
20/05/2024	10:59:58.351	200		2.3405
			200	2.3405
			200	2.3405
20/05/2024	10:58:38.538	1 500		2.3335
			1 500	2.3335
			1 500	2.3335
20/05/2024	10:58:16.620	230		2.3335
			230	2.3335
			230	2.3335
20/05/2024	10:54:25.476	500		2.3335
			500	2.3335
			500	2.3335
20/05/2024	10:53:24.625	10		2.3555
			10	2.3555
			10	2.3555
20/05/2024	10:50:53.236	292		2.359
			292	2.359
			292	2.359
20/05/2024	10:47:30.776	673		2.3335
			673	2.3335
			673	2.3335
20/05/2024	10:46:14.428	2 500		2.3335
			2 500	2.3335
			700	2.3335
			800	2.3335
			1 000	2.3335
20/05/2024	10:42:49.633	106		2.359
			80	2.359
			26	2.359
			106	2.359
20/05/2024	10:41:28.928	300		2.3335
			300	2.3335
			300	2.3335
20/05/2024	10:39:18.479	6		2.359
			6	2.359
			6	2.359
20/05/2024	10:29:26.203	3 800		2.35
			800	2.35
			3 000	2.35
			3 800	2.35
20/05/2024	10:28:50.370	30		2.3305
			30	2.3305
			30	2.3305
20/05/2024	10:21:32.770	800		2.3305
			800	2.3305
			800	2.3305
20/05/2024	10:16:03.430	600		2.3305
			600	2.3305
			600	2.3305
20/05/2024	10:15:47.977	25		2.357
			25	2.357
			25	2.357
20/05/2024	10:15:27.163	30		2.357
			30	2.357
			30	2.357
20/05/2024	10:13:44.716	1 600		2.3565
			1 600	2.3565
			600	2.3565
			1 000	2.3565
20/05/2024	10:11:37.903	200		2.3575
			200	2.3575
			200	2.3575
20/05/2024	10:11:31.311	500		2.3305
			70	2.3305
			500	2.3305
			430	2.3305
20/05/2024	10:08:21.011	2 000		2.35
			2 000	2.35
			2 000	2.35
20/05/2024	10:03:34.732	500		2.349
			500	2.349
			500	2.349
20/05/2024	09:56:43.217	680		2.342
			680	2.342
			680	2.342
20/05/2024	09:56:35.501	4 150		2.342
			2 000	2.342
			1 000	2.342
			1 000	2.342
			150	2.342
			4 150	2.342
20/05/2024	09:55:53.636	1 250		2.3305
			1 000	2.3305
			250	2.3305
			1 250	2.3305
20/05/2024	09:54:32.677	317		2.3305
			317	2.3305
			317	2.3305
20/05/2024	09:51:59.346	15		2.3415
			15	2.3415
			15	2.3415
20/05/2024	09:49:33.813	1 000		2.338
			1 000	2.338
			1 000	2.338
20/05/2024	09:49:30.270	800		2.3365
			800	2.3365
			800	2.3365
20/05/2024	09:42:57.782	250		2.3305
			250	2.3305
			250	2.3305
20/05/2024	09:40:21.114	600		2.3305
			600	2.3305
			600	2.3305
20/05/2024	09:39:42.693	4 750		2.3305
			4 750	2.3305
			1 000	2.3305
			3 750	2.3305
20/05/2024	09:38:16.839	858		2.3305
			800	2.3305
			58	2.3305
			858	2.3305
20/05/2024	09:36:56.321	35		2.3405
			35	2.3405
			35	2.3405
20/05/2024	09:36:14.881	800		2.3335
			800	2.3335
			800	2.3335
20/05/2024	09:33:00.660	500		2.342
			500	2.342
			500	2.342
20/05/2024	09:30:09.189	2		2.3305
			2	2.3305
			2	2.3305
20/05/2024	09:27:16.689	430		2.3305
			430	2.3305
			430	2.3305
20/05/2024	09:19:00.454	2 500		2.333
			2 000	2.333
			500	2.333
			2 500	2.333
20/05/2024	09:17:34.102	1 389		2.333
			1 389	2.333
			1 389	2.333
20/05/2024	09:17:23.386	2 130		2.3465
			2 130	2.3465
			1 330	2.3465
			800	2.3465
20/05/2024	09:16:56.093	440		2.333
			440	2.333
			440	2.333
20/05/2024	09:16:39.288	2 000		2.34
			2 000	2.34
			2 000	2.34
20/05/2024	09:15:58.625	300		2.3305
			300	2.3305
			300	2.3305
20/05/2024	09:11:48.167	200		2.343
			200	2.343
			200	2.343
20/05/2024	09:08:15.194	17 300		2.3305
			2 000	2.3305
			800	2.3305
			14 500	2.3305
			17 300	2.3305
20/05/2024	09:05:07.036	1 500		2.3475
			1 500	2.3475
			1 500	2.3475
20/05/2024	09:03:00.750	850		2.333
			850	2.333
			850	2.333
20/05/2024	08:58:07.034	17 100		2.345
			15 100	2.345
			17 100	2.345
			2 000	2.345
20/05/2024	08:38:45.223	200		2.3305
			200	2.3305
			200	2.3305
20/05/2024	08:36:29.463	900		2.344
			800	2.344
			100	2.344
			900	2.344
20/05/2024	08:27:43.886	750		2.342
			750	2.342
			750	2.342
20/05/2024	08:25:45.049	210		2.3435
			210	2.3435
			210	2.3435
20/05/2024	08:24:05.115	250		2.3455
			250	2.3455
			250	2.3455
20/05/2024	08:18:43.769	65		2.3445
			65	2.3445
			65	2.3445
20/05/2024	08:18:04.591	29		2.3445
			29	2.3445
			29	2.3445
20/05/2024	08:17:38.940	10		2.3305
			10	2.3305
			10	2.3305
20/05/2024	08:13:18.182	12 278		2.331
			12 278	2.331
			12 278	2.331
20/05/2024	08:09:42.772	1 200		2.3305
			400	2.3305
			800	2.3305
			1 200	2.3305
20/05/2024	08:08:59.941	10		2.34
			10	2.34
			10	2.34
20/05/2024	08:08:03.316	2 000		2.335
			2 000	2.335
			2 000	2.335
20/05/2024	08:01:27.595	200		2.3445
			200	2.3445
			200	2.3445
20/05/2024	08:00:06.060	1 124		2.3445
			20	2.3445
			500	2.3445
			5	2.3445
			30	2.3445
			60	2.3445
			50	2.3445
			20	2.3445
			90	2.3445
			35	2.3445
			200	2.3445
			1 124	2.3445
			50	2.3445
			12	2.3445
			10	2.3445
			42	2.3445
20/05/2024	08:00:05.194	17 814		2.34
			2 000	2.34
			421	2.34
			50	2.34
			2 000	2.34
			600	2.34
			1 000	2.34
			10	2.34
			1 000	2.34
			5 000	2.34
			150	2.34
			1 000	2.34
			2 000	2.34
			2 500	2.34
			42	2.34
			368	2.34
			360	2.34
			450	2.34
			50	2.34
			120	2.34
			510	2.34
			45	2.34
			200	2.34
			65	2.34
			400	2.34
			5 734	2.34
			11	2.34
			100	2.34
			250	2.34
			90	2.34
			50	2.34
			500	2.34
			100	2.34
			600	2.34
			1 000	2.34
			150	2.34
			2 500	2.34
			300	2.34
			105	2.34
			70	2.34
			100	2.34
			421	2.34
			50	2.34
			20	2.34
			250	2.34
			15	2.34
			200	2.34
			1 250	2.34
			500	2.34
			500	2.34
			421	2.34

Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
8AM ‘til 8PM

Today’s Leader

Gamestop Corp. Class A Bid: 21.255 / Ask: 21.515
Volume: 456 786
-9.91%

Top 5 Turnover

Realtime Quotes
Last Update:
20/05/2024 @ 20:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice