Tradegate Exchange

Xiaomi Corp. Cl.B

841

665

5.857

Date	Time	Volume	Order Volume	Price
08/05/2025	17:06:20.356	1 000		5.857
			1 000	5.857
			1 000	5.857
08/05/2025	17:04:55.314	1 200		5.857
			1 200	5.857
			1 200	5.857
08/05/2025	17:02:23.621	500		5.857
			500	5.857
			500	5.857
08/05/2025	17:00:46.044	500		5.857
			500	5.857
			500	5.857
08/05/2025	16:58:57.492	6		5.857
			6	5.857
			6	5.857
08/05/2025	16:57:29.046	1 100		5.857
			1 100	5.857
			1 100	5.857
08/05/2025	16:57:02.469	1 499		5.849
			1 499	5.849
			1 499	5.849
08/05/2025	16:56:59.992	3 000		5.841
			2 000	5.841
			3 000	5.841
			1 000	5.841
08/05/2025	16:56:14.370	3 000		5.84
			3 000	5.84
			3 000	5.84
08/05/2025	16:54:41.231	1 000		5.84
			1 000	5.84
			1 000	5.84
08/05/2025	16:54:20.225	40		5.84
			40	5.84
			40	5.84
08/05/2025	16:51:26.129	75		5.826
			75	5.826
			75	5.826
08/05/2025	16:51:00.419	85		5.858
			85	5.858
			85	5.858
08/05/2025	16:50:24.134	1 500		5.859
			1 500	5.859
			1 500	5.859
08/05/2025	16:50:21.039	5 000		5.858
			5 000	5.858
			5 000	5.858
08/05/2025	16:49:41.100	4 000		5.857
			4 000	5.857
			4 000	5.857
08/05/2025	16:47:51.565	23		5.857
			23	5.857
			23	5.857
08/05/2025	16:47:41.754	134		5.826
			134	5.826
			134	5.826
08/05/2025	16:46:12.240	3		5.857
			3	5.857
			3	5.857
08/05/2025	16:45:25.668	33		5.857
			33	5.857
			33	5.857
08/05/2025	16:44:50.604	300		5.857
			300	5.857
			300	5.857
08/05/2025	16:43:51.401	350		5.857
			350	5.857
			350	5.857
08/05/2025	16:43:08.078	150		5.821
			150	5.821
			150	5.821
08/05/2025	16:42:38.127	250		5.821
			250	5.821
			120	5.821
			130	5.821
08/05/2025	16:41:20.419	50		5.857
			50	5.857
			50	5.857
08/05/2025	16:41:16.047	799		5.857
			799	5.857
			799	5.857
08/05/2025	16:40:27.596	35		5.821
			35	5.821
			35	5.821
08/05/2025	16:40:15.107	1 686		5.857
			1 686	5.857
			1 686	5.857
08/05/2025	16:40:06.242	250		5.857
			250	5.857
			250	5.857
08/05/2025	16:39:22.180	500		5.857
			500	5.857
			500	5.857
08/05/2025	16:37:53.011	100		5.857
			100	5.857
			100	5.857
08/05/2025	16:36:51.858	341		5.857
			341	5.857
			341	5.857
08/05/2025	16:34:28.162	5		5.857
			5	5.857
			5	5.857
08/05/2025	16:34:25.757	10		5.857
			10	5.857
			10	5.857
08/05/2025	16:32:56.113	500		5.857
			500	5.857
			500	5.857
08/05/2025	16:30:44.072	1 500		5.85
			1 500	5.85
			1 500	5.85
08/05/2025	16:30:42.400	5 000		5.849
			5 000	5.849
			4 700	5.849
			300	5.849
08/05/2025	16:30:35.649	4 131		5.848
			4 131	5.848
			4 131	5.848
08/05/2025	16:29:59.550	100		5.848
			100	5.848
			100	5.848
08/05/2025	16:29:38.371	520		5.848
			520	5.848
			520	5.848
08/05/2025	16:28:41.744	15		5.848
			15	5.848
			15	5.848
08/05/2025	16:25:44.872	6 937		5.84
			3 874	5.84
			1 937	5.84
			5 000	5.84
			3 063	5.84
08/05/2025	16:25:40.837	1 937		5.837
			1 937	5.837
			1 937	5.837
08/05/2025	16:24:24.346	1 000		5.837
			1 000	5.837
			1 000	5.837
08/05/2025	16:23:38.654	100		5.837
			100	5.837
			100	5.837
08/05/2025	16:22:14.586	250		5.839
			250	5.839
			250	5.839
08/05/2025	16:22:09.085	200		5.839
			200	5.839
			200	5.839
08/05/2025	16:19:57.286	3 425		5.839
			250	5.839
			3 425	5.839
			3 175	5.839
08/05/2025	16:19:51.718	200		5.839
			200	5.839
			200	5.839
08/05/2025	16:17:35.226	46		5.839
			46	5.839
			46	5.839
08/05/2025	16:14:39.298	100		5.839
			100	5.839
			100	5.839
08/05/2025	16:14:33.736	80		5.839
			80	5.839
			80	5.839
08/05/2025	16:14:02.950	85		5.839
			85	5.839
			85	5.839
08/05/2025	16:10:38.731	6		5.802
			6	5.802
			6	5.802
08/05/2025	16:09:35.348	500		5.839
			500	5.839
			500	5.839
08/05/2025	16:09:09.067	2 641		5.835
			282	5.835
			2 641	5.835
			2 359	5.835
08/05/2025	16:09:03.003	2 359		5.837
			2 359	5.837
			2 359	5.837
08/05/2025	16:08:51.034	200		5.84
			200	5.84
			200	5.84
08/05/2025	16:08:48.592	1 500		5.838
			1 500	5.838
			1 500	5.838
08/05/2025	16:08:46.811	5 000		5.837
			5 000	5.837
			5 000	5.837
08/05/2025	16:08:25.689	4 141		5.836
			4 141	5.836
			4 141	5.836
08/05/2025	16:06:57.942	200		5.836
			200	5.836
			200	5.836
08/05/2025	16:06:32.410	350		5.836
			350	5.836
			350	5.836
08/05/2025	16:06:13.222	10		5.836
			10	5.836
			10	5.836
08/05/2025	16:05:51.174	5 000		5.825
			5 000	5.825
			5 000	5.825
08/05/2025	16:05:46.897	4 137		5.824
			4 137	5.824
			4 137	5.824
08/05/2025	16:05:24.690	380		5.802
			380	5.802
			380	5.802
08/05/2025	16:04:45.504	1 000		5.829
			1 000	5.829
			1 000	5.829
08/05/2025	16:04:05.925	5 000		5.83
			5 000	5.83
			5 000	5.83
08/05/2025	16:04:01.447	4 134		5.829
			4 134	5.829
			4 134	5.829
08/05/2025	16:03:12.965	1 700		5.829
			1 700	5.829
			200	5.829
			1 500	5.829
08/05/2025	16:02:29.941	4 000		5.819
			4 000	5.819
			4 000	5.819
08/05/2025	16:00:58.967	171		5.819
			171	5.819
			171	5.819
08/05/2025	16:00:34.656	1 890		5.801
			1 890	5.801
			1 890	5.801
08/05/2025	15:58:48.565	18		5.819
			18	5.819
			18	5.819
08/05/2025	15:58:43.902	10		5.819
			10	5.819
			10	5.819
08/05/2025	15:58:08.135	1 500		5.81
			1 500	5.81
			1 500	5.81
08/05/2025	15:58:02.124	1 500		5.809
			1 500	5.809
			1 500	5.809
08/05/2025	15:57:23.113	140		5.819
			140	5.819
			140	5.819
08/05/2025	15:57:19.904	25		5.819
			25	5.819
			25	5.819
08/05/2025	15:56:44.929	3 175		5.81
			3 175	5.81
			3 175	5.81
08/05/2025	15:56:37.103	865		5.81
			175	5.81
			690	5.81
			865	5.81
08/05/2025	15:56:37.033	860		5.816
			860	5.816
			860	5.816
08/05/2025	15:56:07.877	100		5.819
			100	5.819
			100	5.819
08/05/2025	15:55:48.311	200		5.819
			200	5.819
			200	5.819
08/05/2025	15:55:23.859	350		5.819
			350	5.819
			350	5.819
08/05/2025	15:55:02.919	200		5.829
			200	5.829
			200	5.829
08/05/2025	15:54:27.316	200		5.829
			200	5.829
			200	5.829
08/05/2025	15:53:41.110	200		5.829
			200	5.829
			200	5.829
08/05/2025	15:52:26.326	200		5.829
			200	5.829
			200	5.829
08/05/2025	15:52:16.842	3 000		5.829
			300	5.829
			3 000	5.829
			2 700	5.829
08/05/2025	15:50:47.237	30		5.829
			30	5.829
			30	5.829
08/05/2025	15:50:08.314	4 137		5.822
			4 137	5.822
			4 137	5.822
08/05/2025	15:49:58.885	200		5.822
			200	5.822
			200	5.822
08/05/2025	15:48:18.621	1 000		5.828
			1 000	5.828
			1 000	5.828
08/05/2025	15:48:10.200	500		5.829
			500	5.829
			500	5.829
08/05/2025	15:48:00.271	2 198		5.821
			1 798	5.821
			2 198	5.821
			400	5.821
08/05/2025	15:47:03.372	2 000		5.84
			2 000	5.84
			2 000	5.84
08/05/2025	15:46:49.135	2 000		5.84
			2 000	5.84
			2 000	5.84
08/05/2025	15:46:39.032	2 000		5.84
			2 000	5.84
			2 000	5.84
08/05/2025	15:46:28.604	2 000		5.84
			2 000	5.84
			2 000	5.84
08/05/2025	15:46:11.218	2 000		5.84
			2 000	5.84
			2 000	5.84
08/05/2025	15:46:00.928	75		5.852
			75	5.852
			75	5.852
08/05/2025	15:45:58.164	2 000		5.835
			2 000	5.835
			2 000	5.835
08/05/2025	15:45:14.376	2 000		5.83
			2 000	5.83
			2 000	5.83
08/05/2025	15:45:05.925	300		5.829
			300	5.829
			300	5.829
08/05/2025	15:44:47.564	564		5.852
			564	5.852
			564	5.852
08/05/2025	15:44:46.740	4 000		5.852
			4 000	5.852
			4 000	5.852
08/05/2025	15:44:23.692	4 000		5.852
			4 000	5.852
			4 000	5.852
08/05/2025	15:43:33.135	4 000		5.821
			4 000	5.821
			4 000	5.821
08/05/2025	15:43:30.774	4 000		5.821
			4 000	5.821
			3 750	5.821
			250	5.821
08/05/2025	15:42:45.625	2 000		5.852
			2 000	5.852
			2 000	5.852
08/05/2025	15:41:49.779	520		5.852
			520	5.852
			220	5.852
			300	5.852
08/05/2025	15:41:46.792	829		5.821
			829	5.821
			829	5.821
08/05/2025	15:41:44.822	4 171		5.821
			4 171	5.821
			4 171	5.821
08/05/2025	15:40:43.279	4 000		5.822
			315	5.822
			4 000	5.822
			3 685	5.822
08/05/2025	15:40:02.587	741		5.827
			421	5.827
			741	5.827
			300	5.827
			20	5.827
08/05/2025	15:38:25.546	200		5.852
			200	5.852
			200	5.852
08/05/2025	15:36:25.417	1		5.827
			1	5.827
			1	5.827
08/05/2025	15:36:24.429	100		5.852
			100	5.852
			100	5.852
08/05/2025	15:34:17.362	170		5.852
			170	5.852
			170	5.852
08/05/2025	15:33:32.661	500		5.852
			500	5.852
			500	5.852
08/05/2025	15:33:01.527	300		5.852
			300	5.852
			300	5.852
08/05/2025	15:32:12.143	500		5.852
			500	5.852
			500	5.852
08/05/2025	15:27:57.057	150		5.852
			150	5.852
			150	5.852
08/05/2025	15:26:02.319	3 120		5.831
			1 012	5.831
			858	5.831
			3 120	5.831
			1 250	5.831
08/05/2025	15:25:10.821	1 250		5.841
			1 250	5.841
			1 250	5.841
08/05/2025	15:24:06.602	1 700		5.856
			1 700	5.856
			1 700	5.856
08/05/2025	15:21:59.071	70		5.854
			70	5.854
			70	5.854
08/05/2025	15:17:54.851	100		5.853
			100	5.853
			100	5.853
08/05/2025	15:17:10.540	400		5.852
			400	5.852
			400	5.852
08/05/2025	15:16:59.342	63		5.852
			63	5.852
			63	5.852
08/05/2025	15:16:42.674	1 000		5.855
			1 000	5.855
			1 000	5.855
08/05/2025	15:15:50.683	9		5.841
			9	5.841
			9	5.841
08/05/2025	15:14:44.481	2 750		5.841
			2 750	5.841
			1 300	5.841
			350	5.841
			1 100	5.841
08/05/2025	15:12:33.107	1 250		5.841
			1 250	5.841
			1 250	5.841
08/05/2025	15:11:58.545	50		5.854
			50	5.854
			50	5.854
08/05/2025	15:09:16.844	200		5.853
			200	5.853
			200	5.853
08/05/2025	15:08:09.045	341		5.853
			341	5.853
			341	5.853
08/05/2025	15:08:04.432	200		5.853
			200	5.853
			200	5.853
08/05/2025	15:06:47.845	1 000		5.851
			1 000	5.851
			1 000	5.851
08/05/2025	15:06:35.474	767		5.841
			767	5.841
			767	5.841
08/05/2025	15:04:06.225	35		5.854
			35	5.854
			35	5.854
08/05/2025	14:59:55.969	500		5.848
			500	5.848
			500	5.848
08/05/2025	14:59:31.347	180		5.848
			180	5.848
			180	5.848
08/05/2025	14:57:46.471	100		5.848
			100	5.848
			100	5.848
08/05/2025	14:57:24.694	10		5.848
			10	5.848
			10	5.848
08/05/2025	14:57:20.504	55		5.848
			55	5.848
			55	5.848
08/05/2025	14:56:12.136	25		5.848
			25	5.848
			25	5.848
08/05/2025	14:55:49.618	170		5.848
			170	5.848
			170	5.848
08/05/2025	14:54:26.231	25		5.848
			25	5.848
			25	5.848
08/05/2025	14:53:43.508	200		5.848
			200	5.848
			200	5.848
08/05/2025	14:51:58.867	500		5.848
			500	5.848
			500	5.848
08/05/2025	14:49:59.305	275		5.848
			275	5.848
			275	5.848
08/05/2025	14:47:51.154	1 000		5.848
			1 000	5.848
			1 000	5.848
08/05/2025	14:44:28.786	250		5.846
			250	5.846
			250	5.846
08/05/2025	14:44:15.491	300		5.832
			300	5.832
			300	5.832
08/05/2025	14:42:09.280	122		5.832
			122	5.832
			122	5.832
08/05/2025	14:40:59.138	1 000		5.844
			1 000	5.844
			1 000	5.844
08/05/2025	14:39:55.469	170		5.847
			170	5.847
			170	5.847
08/05/2025	14:36:28.860	100		5.848
			100	5.848
			100	5.848
08/05/2025	14:35:32.950	300		5.848
			300	5.848
			100	5.848
			200	5.848
08/05/2025	14:34:45.845	11		5.848
			11	5.848
			11	5.848
08/05/2025	14:34:27.975	4		5.848
			4	5.848
			4	5.848
08/05/2025	14:34:17.372	142		5.832
			142	5.832
			142	5.832
08/05/2025	14:34:10.187	858		5.832
			858	5.832
			858	5.832
08/05/2025	14:32:57.052	225		5.848
			225	5.848
			225	5.848
08/05/2025	14:29:06.544	500		5.832
			500	5.832
			500	5.832
08/05/2025	14:28:48.387	17		5.848
			17	5.848
			17	5.848
08/05/2025	14:27:37.597	300		5.848
			300	5.848
			300	5.848
08/05/2025	14:27:30.496	650		5.849
			500	5.849
			650	5.849
			150	5.849
08/05/2025	14:26:49.317	855		5.851
			855	5.851
			855	5.851
08/05/2025	14:26:30.256	12 800		5.858
			12 800	5.858
			12 800	5.858
08/05/2025	14:24:25.581	4 131		5.857
			4 131	5.857
			4 131	5.857
08/05/2025	14:23:14.940	2 804		5.857
			2 804	5.857
			2 804	5.857
08/05/2025	14:18:20.281	40		5.851
			40	5.851
			40	5.851
08/05/2025	14:16:54.048	8		5.855
			8	5.855
			8	5.855
08/05/2025	14:16:24.582	25		5.855
			25	5.855
			25	5.855
08/05/2025	14:16:00.460	837		5.851
			837	5.851
			837	5.851
08/05/2025	14:13:46.844	800		5.855
			800	5.855
			800	5.855
08/05/2025	14:13:28.545	342		5.855
			342	5.855
			342	5.855
08/05/2025	14:13:15.352	855		5.855
			855	5.855
			855	5.855
08/05/2025	14:12:00.401	100		5.855
			100	5.855
			100	5.855
08/05/2025	14:11:09.479	855		5.855
			855	5.855
			855	5.855
08/05/2025	14:08:55.208	1 500		5.855
			1 500	5.855
			1 500	5.855
08/05/2025	14:06:48.595	100		5.855
			100	5.855
			100	5.855
08/05/2025	14:04:25.750	160		5.855
			160	5.855
			160	5.855
08/05/2025	14:02:01.101	100		5.855
			100	5.855
			100	5.855
08/05/2025	14:01:22.815	819		5.851
			819	5.851
			819	5.851
08/05/2025	14:01:17.391	1		5.857
			1	5.857
			1	5.857
08/05/2025	14:01:09.342	3 000		5.857
			3 000	5.857
			3 000	5.857
08/05/2025	14:01:00.804	40		5.857
			40	5.857
			40	5.857
08/05/2025	13:59:08.874	180		5.857
			180	5.857
			180	5.857
08/05/2025	13:59:01.536	702		5.851
			702	5.851
			702	5.851
08/05/2025	13:58:35.093	810		5.851
			810	5.851
			810	5.851
08/05/2025	13:57:57.940	800		5.851
			800	5.851
			800	5.851
08/05/2025	13:57:33.844	847		5.851
			847	5.851
			847	5.851
08/05/2025	13:56:55.857	845		5.851
			845	5.851
			845	5.851
08/05/2025	13:56:49.107	2 000		5.857
			2 000	5.857
			2 000	5.857
08/05/2025	13:56:44.714	34		5.857
			34	5.857
			34	5.857
08/05/2025	13:56:25.534	850		5.851
			850	5.851
			850	5.851
08/05/2025	13:56:13.810	150		5.857
			150	5.857
			150	5.857
08/05/2025	13:53:45.387	50		5.857
			50	5.857
			50	5.857
08/05/2025	13:53:39.607	728		5.851
			728	5.851
			728	5.851
08/05/2025	13:53:26.934	50		5.857
			50	5.857
			50	5.857
08/05/2025	13:53:05.653	801		5.851
			801	5.851
			801	5.851
08/05/2025	13:52:21.446	733		5.851
			733	5.851
			733	5.851
08/05/2025	13:51:49.009	853		5.851
			853	5.851
			853	5.851
08/05/2025	13:51:28.015	773		5.851
			773	5.851
			773	5.851
08/05/2025	13:51:14.033	300		5.851
			300	5.851
			300	5.851
08/05/2025	13:51:13.358	1 000		5.857
			1 000	5.857
			1 000	5.857
08/05/2025	13:50:47.436	763		5.851
			763	5.851
			763	5.851
08/05/2025	13:50:44.295	1 500		5.857
			1 500	5.857
			1 500	5.857
08/05/2025	13:50:20.894	1 707		5.857
			1 707	5.857
			1 707	5.857
08/05/2025	13:50:11.658	845		5.851
			845	5.851
			845	5.851
08/05/2025	13:49:54.037	1 150		5.857
			1 150	5.857
			1 000	5.857
			150	5.857
08/05/2025	13:47:46.299	777		5.851
			777	5.851
			777	5.851
08/05/2025	13:47:07.043	739		5.851
			739	5.851
			739	5.851
08/05/2025	13:46:48.765	50		5.857
			50	5.857
			50	5.857
08/05/2025	13:45:36.682	2 782		5.859
			2 767	5.859
			15	5.859
			1 282	5.859
			1 500	5.859
08/05/2025	13:44:44.541	1 500		5.858
			1 500	5.858
			1 500	5.858
08/05/2025	13:44:29.428	7		5.858
			7	5.858
			7	5.858
08/05/2025	13:44:16.330	250		5.858
			250	5.858
			250	5.858
08/05/2025	13:42:10.223	200		5.849
			200	5.849
			200	5.849
08/05/2025	13:42:06.754	10 924		5.849
			10 924	5.849
			10 924	5.849
08/05/2025	13:40:37.679	4 000		5.85
			4 000	5.85
			4 000	5.85
08/05/2025	13:40:28.794	3 451		5.85
			3 451	5.85
			3 451	5.85
08/05/2025	13:40:27.674	1 076		5.85
			500	5.85
			200	5.85
			1 076	5.85
			376	5.85
08/05/2025	13:40:27.627	1 076		5.849
			1 076	5.849
			1 076	5.849
08/05/2025	13:40:12.627	200		5.849
			200	5.849
			200	5.849
08/05/2025	13:39:39.400	500		5.849
			500	5.849
			500	5.849
08/05/2025	13:39:27.880	3 000		5.845
			3 000	5.845
			3 000	5.845
08/05/2025	13:39:18.930	550		5.849
			550	5.849
			550	5.849
08/05/2025	13:37:35.648	2 994		5.846
			2 994	5.846
			2 994	5.846
08/05/2025	13:37:03.632	40		5.848
			40	5.848
			40	5.848
08/05/2025	13:35:57.522	2 567		5.846
			2 567	5.846
			2 567	5.846
08/05/2025	13:35:22.494	8		5.848
			8	5.848
			8	5.848
08/05/2025	13:35:21.609	2 406		5.846
			2 406	5.846
			2 406	5.846
08/05/2025	13:35:11.442	10		5.846
			10	5.846
			10	5.846
08/05/2025	13:31:44.854	2 989		5.846
			2 989	5.846
			2 989	5.846
08/05/2025	13:31:15.734	2 838		5.846
			2 838	5.846
			2 838	5.846
08/05/2025	13:31:15.466	500		5.846
			500	5.846
			500	5.846
08/05/2025	13:31:15.172	1 500		5.846
			1 500	5.846
			1 500	5.846
08/05/2025	13:31:14.878	1 500		5.846
			1 500	5.846
			1 500	5.846
08/05/2025	13:31:14.608	1 500		5.846
			1 500	5.846
			1 500	5.846
08/05/2025	13:31:14.518	1 500		5.845
			1 500	5.845
			1 500	5.845
08/05/2025	13:30:22.736	500		5.845
			500	5.845
			500	5.845
08/05/2025	13:30:11.862	30		5.845
			30	5.845
			30	5.845
08/05/2025	13:26:03.871	200		5.845
			200	5.845
			200	5.845
08/05/2025	13:25:42.731	50		5.845
			50	5.845
			50	5.845
08/05/2025	13:24:54.313	100		5.845
			100	5.845
			100	5.845
08/05/2025	13:23:35.665	87		5.845
			87	5.845
			87	5.845
08/05/2025	13:19:23.680	200		5.845
			200	5.845
			200	5.845
08/05/2025	13:18:57.729	287		5.845
			77	5.845
			210	5.845
			287	5.845
08/05/2025	13:17:49.327	1 500		5.845
			1 500	5.845
			1 500	5.845
08/05/2025	13:17:46.169	2		5.831
			2	5.831
			2	5.831
08/05/2025	13:16:41.595	400		5.845
			400	5.845
			400	5.845
08/05/2025	13:15:40.450	1 000		5.845
			1 000	5.845
			1 000	5.845
08/05/2025	13:15:13.746	500		5.834
			500	5.834
			500	5.834
08/05/2025	13:15:09.818	1 500		5.834
			1 500	5.834
			1 500	5.834
08/05/2025	13:15:06.402	1 500		5.834
			1 500	5.834
			1 500	5.834
08/05/2025	13:15:01.743	2 875		5.848
			1	5.848
			90	5.848
			2 785	5.848
			1 374	5.848
			1 500	5.848
08/05/2025	13:10:55.643	1 500		5.833
			1 500	5.833
			1 500	5.833
08/05/2025	13:10:44.574	5		5.833
			5	5.833
			5	5.833
08/05/2025	13:10:35.487	11		5.833
			11	5.833
			11	5.833
08/05/2025	13:10:28.428	250		5.833
			250	5.833
			250	5.833
08/05/2025	13:08:21.248	500		5.833
			500	5.833
			500	5.833
08/05/2025	13:07:52.512	169		5.831
			169	5.831
			169	5.831
08/05/2025	13:03:17.998	1 000		5.831
			1 000	5.831
			1 000	5.831
08/05/2025	13:02:47.670	18		5.835
			18	5.835
			18	5.835
08/05/2025	13:00:52.913	1 000		5.835
			1 000	5.835
			1 000	5.835
08/05/2025	12:59:26.592	200		5.84
			200	5.84
			200	5.84
08/05/2025	12:58:08.255	5		5.848
			5	5.848
			5	5.848
08/05/2025	12:58:06.034	200		5.848
			200	5.848
			200	5.848
08/05/2025	12:57:52.641	4		5.848
			4	5.848
			4	5.848
08/05/2025	12:57:30.264	154		5.831
			154	5.831
			154	5.831
08/05/2025	12:57:21.258	341		5.848
			341	5.848
			341	5.848
08/05/2025	12:57:01.986	10 000		5.849
			10 000	5.849
			10 000	5.849
08/05/2025	12:56:13.874	4 108		5.85
			4 108	5.85
			4 108	5.85
08/05/2025	12:55:47.557	363		5.857
			363	5.857
			363	5.857
08/05/2025	12:55:47.484	1 500		5.857
			1 500	5.857
			1 500	5.857
08/05/2025	12:55:43.564	4 061		5.85
			4 061	5.85
			4 061	5.85
08/05/2025	12:55:22.879	55		5.85
			55	5.85
			55	5.85
08/05/2025	12:55:04.957	879		5.858
			879	5.858
			879	5.858
08/05/2025	12:55:04.868	4 121		5.858
			4 121	5.858
			4 121	5.858
08/05/2025	12:55:04.773	500		5.858
			500	5.858
			500	5.858
08/05/2025	12:54:58.567	3 447		5.85
			3 447	5.85
			3 447	5.85
08/05/2025	12:54:44.026	642		5.85
			642	5.85
			642	5.85
08/05/2025	12:54:37.525	4 608		5.85
			2 358	5.85
			1 750	5.85
			4 158	5.85
			450	5.85
			500	5.85
08/05/2025	12:51:52.514	3 547		5.841
			3 547	5.841
			3 547	5.841
08/05/2025	12:51:47.208	1 750		5.841
			1 750	5.841
			1 750	5.841
08/05/2025	12:51:31.122	3 782		5.841
			3 782	5.841
			3 782	5.841
08/05/2025	12:51:22.671	500		5.846
			500	5.846
			500	5.846
08/05/2025	12:51:19.536	1 500		5.846
			1 500	5.846
			1 500	5.846
08/05/2025	12:51:16.085	1 500		5.846
			1 500	5.846
			1 500	5.846
08/05/2025	12:51:12.570	1 750		5.846
			1 500	5.846
			250	5.846
			1 250	5.846
			500	5.846
08/05/2025	12:50:05.080	1 500		5.847
			1 500	5.847
			1 500	5.847
08/05/2025	12:48:36.989	500		5.847
			500	5.847
			500	5.847
08/05/2025	12:47:47.227	854		5.848
			854	5.848
			854	5.848
08/05/2025	12:46:34.928	500		5.839
			500	5.839
			500	5.839
08/05/2025	12:46:30.860	1 500		5.839
			1 500	5.839
			1 500	5.839
08/05/2025	12:46:26.564	1 500		5.839
			1 500	5.839
			1 500	5.839
08/05/2025	12:46:22.170	1 500		5.839
			1 495	5.839
			5	5.839
			1 500	5.839
08/05/2025	12:45:51.936	5 125		5.848
			1 505	5.848
			400	5.848
			110	5.848
			1 500	5.848
			25	5.848
			85	5.848
			500	5.848
			1 000	5.848
			1 000	5.848
			4 125	5.848
08/05/2025	12:40:32.481	2 630		5.849
			2 630	5.849
			2 630	5.849
08/05/2025	12:40:31.729	500		5.849
			500	5.849
			500	5.849
08/05/2025	12:40:31.442	1 500		5.849
			1 500	5.849
			1 500	5.849
08/05/2025	12:40:31.112	1 500		5.849
			1 500	5.849
			1 500	5.849
08/05/2025	12:40:10.185	1 500		5.848
			1 500	5.848
			1 500	5.848
08/05/2025	12:38:54.463	763		5.831
			763	5.831
			763	5.831
08/05/2025	12:36:33.656	1 800		5.848
			250	5.848
			1 550	5.848
			1 800	5.848
08/05/2025	12:35:15.128	10		5.848
			10	5.848
			10	5.848
08/05/2025	12:33:18.857	200		5.848
			200	5.848
			200	5.848
08/05/2025	12:32:11.757	1 000		5.848
			1 000	5.848
			1 000	5.848
08/05/2025	12:32:03.073	4 066		5.818
			500	5.818
			4 066	5.818
			3 566	5.818
08/05/2025	12:31:28.402	1		5.848
			1	5.848
			1	5.848
08/05/2025	12:30:56.135	50		5.848
			50	5.848
			50	5.848
08/05/2025	12:30:05.040	300		5.819
			300	5.819
			90	5.819
			170	5.819
			40	5.819

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 CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 703.50
Ask: 1 704.00
Volume: 79 923
+3.24%

Top 5 Turnover

Realtime Quotes
Last Update:
08/05/2025 @ 17:06:28

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice