Tradegate Exchange

Xiaomi Corp. Cl.B

3900

2703

6.159

Date	Time	Volume	Order Volume	Price
05/05/2025	21:59:53.030	200		6.159
			200	6.159
			200	6.159
05/05/2025	21:59:52.940	2 594		6.159
			150	6.159
			150	6.159
			50	6.159
			1 944	6.159
			300	6.159
			2 594	6.159
05/05/2025	21:59:46.677	96		6.205
			96	6.205
			96	6.205
05/05/2025	21:59:42.424	10		6.20
			10	6.20
			10	6.20
05/05/2025	21:59:34.500	1 000		6.205
			1 000	6.205
			1 000	6.205
05/05/2025	21:59:27.002	1 300		6.20
			1 300	6.20
			1 300	6.20
05/05/2025	21:58:55.547	2 000		6.205
			2 000	6.205
			2 000	6.205
05/05/2025	21:58:26.646	725		6.173
			725	6.173
			725	6.173
05/05/2025	21:58:13.941	6 400		6.171
			14	6.171
			3 200	6.171
			3 200	6.171
			6 386	6.171
05/05/2025	21:57:27.752	1 615		6.172
			1 615	6.172
			1 615	6.172
05/05/2025	21:57:24.357	1 082		6.172
			1 082	6.172
			1 082	6.172
05/05/2025	21:57:24.301	3 918		6.172
			3 918	6.172
			3 918	6.172
05/05/2025	21:57:22.631	3 200		6.171
			3 200	6.171
			3 200	6.171
05/05/2025	21:57:22.340	252		6.172
			252	6.172
			252	6.172
05/05/2025	21:57:18.951	452		6.172
			452	6.172
			452	6.172
05/05/2025	21:57:17.740	3 918		6.172
			3 918	6.172
			3 918	6.172
05/05/2025	21:57:15.185	3 918		6.172
			290	6.172
			1 300	6.172
			25	6.172
			630	6.172
			3 918	6.172
			200	6.172
			100	6.172
			80	6.172
			1 000	6.172
			32	6.172
			250	6.172
			11	6.172
05/05/2025	21:53:05.951	1 500		6.181
			1 500	6.181
			1 500	6.181
05/05/2025	21:52:51.746	3 851		6.188
			3 851	6.188
			1 851	6.188
			2 000	6.188
05/05/2025	21:52:47.145	7 149		6.188
			3 200	6.188
			3 949	6.188
			7 149	6.188
05/05/2025	21:52:05.029	3 949		6.19
			3 949	6.19
			3 949	6.19
05/05/2025	21:51:46.113	3 949		6.19
			3 949	6.19
			3 949	6.19
05/05/2025	21:51:43.878	2 800		6.191
			2 800	6.191
			2 800	6.191
05/05/2025	21:51:08.728	3 949		6.188
			100	6.188
			340	6.188
			100	6.188
			360	6.188
			3 949	6.188
			2 489	6.188
			300	6.188
			260	6.188
05/05/2025	21:50:53.916	100		6.191
			100	6.191
			100	6.191
05/05/2025	21:50:11.827	3 918		6.191
			3 918	6.191
			3 918	6.191
05/05/2025	21:49:59.486	3 900		6.191
			3 900	6.191
			3 900	6.191
05/05/2025	21:49:54.936	2 200		6.191
			2 200	6.191
			2 200	6.191
05/05/2025	21:49:49.802	483		6.191
			483	6.191
			483	6.191
05/05/2025	21:49:46.781	350		6.191
			350	6.191
			350	6.191
05/05/2025	21:49:43.538	2 261		6.191
			2 261	6.191
			2 261	6.191
05/05/2025	21:49:43.441	2 261		6.192
			2 261	6.192
			2 261	6.192
05/05/2025	21:49:23.582	9 000		6.192
			9 000	6.192
			9 000	6.192
05/05/2025	21:49:18.640	4 522		6.192
			2 261	6.192
			1 082	6.192
			200	6.192
			350	6.192
			2 261	6.192
			2 890	6.192
05/05/2025	21:47:43.667	3 918		6.196
			3 918	6.196
			3 918	6.196
05/05/2025	21:47:18.103	500		6.197
			500	6.197
			500	6.197
05/05/2025	21:47:15.865	807		6.201
			807	6.201
			807	6.201
05/05/2025	21:47:15.609	807		6.201
			807	6.201
			807	6.201
05/05/2025	21:46:44.992	2 164		6.204
			2 164	6.204
			2 164	6.204
05/05/2025	21:46:44.933	3 918		6.204
			3 918	6.204
			3 918	6.204
05/05/2025	21:46:41.291	2 000		6.201
			2 000	6.201
			2 000	6.201
05/05/2025	21:46:37.542	9 000		6.201
			4 404	6.201
			4 596	6.201
			9 000	6.201
05/05/2025	21:46:30.692	26 965		6.204
			3 949	6.204
			3 949	6.204
			5	6.204
			10	6.204
			9 000	6.204
			3 918	6.204
			900	6.204
			2 000	6.204
			5 404	6.204
			20 000	6.204
			645	6.204
			1	6.204
			200	6.204
			3 949	6.204
05/05/2025	21:42:22.495	3 918		6.204
			3 918	6.204
			3 918	6.204
05/05/2025	21:42:08.885	9 000		6.195
			9 000	6.195
			9 000	6.195
05/05/2025	21:42:02.996	3 669		6.194
			17	6.194
			150	6.194
			1 000	6.194
			600	6.194
			500	6.194
			320	6.194
			1 082	6.194
			3 669	6.194
05/05/2025	21:39:28.335	3 918		6.194
			3 918	6.194
			3 918	6.194
05/05/2025	21:39:10.779	155		6.204
			155	6.204
			155	6.204
05/05/2025	21:39:08.656	1 082		6.204
			1 082	6.204
			1 082	6.204
05/05/2025	21:39:00.616	3 918		6.204
			3 918	6.204
			3 918	6.204
05/05/2025	21:38:56.799	2 715		6.20
			2 715	6.20
			2 000	6.20
			500	6.20
			15	6.20
			200	6.20
05/05/2025	21:38:52.147	13 715		6.201
			2 715	6.201
			1 082	6.201
			11 983	6.201
			2 000	6.201
			9 000	6.201
			650	6.201
05/05/2025	21:36:38.466	3 918		6.204
			3 918	6.204
			3 918	6.204
05/05/2025	21:36:26.845	2 215		6.201
			133	6.201
			1 082	6.201
			2 215	6.201
			350	6.201
			150	6.201
			500	6.201
05/05/2025	21:32:51.708	3 918		6.212
			3 918	6.212
			3 918	6.212
05/05/2025	21:32:32.623	50		6.212
			50	6.212
			50	6.212
05/05/2025	21:32:26.462	1 482		6.203
			1 482	6.203
			1 082	6.203
			400	6.203
05/05/2025	21:32:24.156	25 000		6.204
			830	6.204
			1	6.204
			24 169	6.204
			25 000	6.204
05/05/2025	21:30:56.868	3 918		6.203
			3 918	6.203
			3 918	6.203
05/05/2025	21:30:51.465	800		6.203
			800	6.203
			800	6.203
05/05/2025	21:29:48.236	150		6.203
			150	6.203
			150	6.203
05/05/2025	21:29:41.233	1 000		6.203
			1 000	6.203
			1 000	6.203
05/05/2025	21:29:39.053	15		6.203
			15	6.203
			15	6.203
05/05/2025	21:28:25.303	10		6.203
			10	6.203
			10	6.203
05/05/2025	21:27:38.015	700		6.203
			700	6.203
			700	6.203
05/05/2025	21:27:28.342	1 000		6.203
			1 000	6.203
			1 000	6.203
05/05/2025	21:26:09.122	3 918		6.203
			3 918	6.203
			3 918	6.203
05/05/2025	21:25:23.377	300		6.203
			300	6.203
			300	6.203
05/05/2025	21:24:11.761	150		6.203
			150	6.203
			150	6.203
05/05/2025	21:21:23.691	322		6.203
			322	6.203
			322	6.203
05/05/2025	21:21:13.629	500		6.191
			500	6.191
			500	6.191
05/05/2025	21:20:49.061	200		6.203
			200	6.203
			200	6.203
05/05/2025	21:20:18.489	2 000		6.203
			2 000	6.203
			2 000	6.203
05/05/2025	21:19:16.573	101		6.203
			101	6.203
			101	6.203
05/05/2025	21:19:16.527	3 918		6.203
			3 918	6.203
			3 918	6.203
05/05/2025	21:19:01.448	150		6.203
			150	6.203
			150	6.203
05/05/2025	21:18:51.304	1 000		6.191
			1 000	6.191
			1 000	6.191
05/05/2025	21:18:35.345	40		6.191
			40	6.191
			40	6.191
05/05/2025	21:17:45.039	5		6.203
			5	6.203
			5	6.203
05/05/2025	21:16:37.189	500		6.204
			500	6.204
			500	6.204
05/05/2025	21:15:52.438	300		6.191
			300	6.191
			300	6.191
05/05/2025	21:15:21.667	300		6.204
			300	6.204
			300	6.204
05/05/2025	21:15:16.348	50		6.207
			50	6.207
			50	6.207
05/05/2025	21:14:23.833	1 000		6.207
			1 000	6.207
			1 000	6.207
05/05/2025	21:13:11.577	50		6.207
			50	6.207
			50	6.207
05/05/2025	21:12:35.103	725		6.207
			725	6.207
			725	6.207
05/05/2025	21:12:06.145	3 241		6.202
			3 241	6.202
			3 241	6.202
05/05/2025	21:11:49.243	3 918		6.202
			3 918	6.202
			3 918	6.202
05/05/2025	21:10:34.422	170		6.202
			170	6.202
			170	6.202
05/05/2025	21:10:15.014	11 520		6.20
			11 520	6.20
			10 000	6.20
			10	6.20
			100	6.20
			300	6.20
			20	6.20
			90	6.20
			1 000	6.20
05/05/2025	21:10:07.961	428		6.207
			128	6.207
			428	6.207
			300	6.207
05/05/2025	21:09:04.348	3 949		6.201
			3 949	6.201
			3 949	6.201
05/05/2025	21:08:48.173	30		6.207
			30	6.207
			30	6.207
05/05/2025	21:08:42.764	2 300		6.206
			2 300	6.206
			2 300	6.206
05/05/2025	21:08:37.499	40 621		6.207
			20 000	6.207
			621	6.207
			20 000	6.207
			4 968	6.207
			35 253	6.207
			400	6.207
05/05/2025	21:08:33.723	3 949		6.211
			3 949	6.211
			3 949	6.211
05/05/2025	21:08:30.876	4 543		6.211
			4 430	6.211
			3 949	6.211
			113	6.211
			5	6.211
			80	6.211
			100	6.211
			409	6.211
05/05/2025	21:03:13.733	3 947		6.211
			3 947	6.211
			3 947	6.211
05/05/2025	21:00:05.952	3 917		6.206
			3 917	6.206
			3 917	6.206
05/05/2025	20:59:56.152	5 248		6.206
			200	6.206
			53	6.206
			400	6.206
			1 000	6.206
			318	6.206
			330	6.206
			3 000	6.206
			1 248	6.206
			3 947	6.206
05/05/2025	20:56:09.830	3 947		6.201
			3 947	6.201
			3 947	6.201
05/05/2025	20:56:05.613	170		6.201
			170	6.201
			170	6.201
05/05/2025	20:56:02.945	350		6.206
			350	6.206
			350	6.206
05/05/2025	20:55:35.538	100		6.201
			100	6.201
			100	6.201
05/05/2025	20:55:21.460	100		6.211
			100	6.211
			100	6.211
05/05/2025	20:55:18.033	100		6.211
			100	6.211
			100	6.211
05/05/2025	20:55:00.351	3 916		6.211
			3 916	6.211
			3 916	6.211
05/05/2025	20:54:58.897	8 723		6.202
			8 723	6.202
			8 723	6.202
05/05/2025	20:54:53.592	2 827		6.202
			327	6.202
			250	6.202
			277	6.202
			2 300	6.202
			2 500	6.202
05/05/2025	20:49:08.654	1 500		6.202
			1 500	6.202
			1 500	6.202
05/05/2025	20:48:47.147	1 000		6.202
			1 000	6.202
			1 000	6.202
05/05/2025	20:48:39.489	40		6.207
			40	6.207
			40	6.207
05/05/2025	20:48:28.696	1 000		6.202
			1 000	6.202
			1 000	6.202
05/05/2025	20:48:21.708	50		6.207
			50	6.207
			50	6.207
05/05/2025	20:48:15.453	500		6.202
			350	6.202
			150	6.202
			500	6.202
05/05/2025	20:48:03.995	85		6.207
			85	6.207
			85	6.207
05/05/2025	20:46:28.357	1 000		6.202
			1 000	6.202
			1 000	6.202
05/05/2025	20:46:21.920	2 300		6.202
			2 300	6.202
			2 300	6.202
05/05/2025	20:46:19.376	350		6.207
			350	6.207
			350	6.207
05/05/2025	20:43:26.250	3 943		6.208
			3 943	6.208
			3 943	6.208
05/05/2025	20:43:18.610	100		6.212
			100	6.212
			100	6.212
05/05/2025	20:42:44.096	3 943		6.208
			3 943	6.208
			3 943	6.208
05/05/2025	20:42:42.152	40		6.212
			40	6.212
			40	6.212
05/05/2025	20:42:34.219	800		6.212
			800	6.212
			800	6.212
05/05/2025	20:40:59.003	200		6.212
			200	6.212
			200	6.212
05/05/2025	20:40:51.362	420		6.212
			420	6.212
			420	6.212
05/05/2025	20:40:33.340	2 500		6.212
			2 500	6.212
			2 500	6.212
05/05/2025	20:40:09.058	20 000		6.213
			10	6.213
			11 000	6.213
			19 990	6.213
			9 000	6.213
05/05/2025	20:39:35.912	3 913		6.212
			3 913	6.212
			3 913	6.212
05/05/2025	20:39:04.113	2 046		6.212
			2 046	6.212
			2 046	6.212
05/05/2025	20:38:49.528	500		6.212
			500	6.212
			500	6.212
05/05/2025	20:37:31.785	150		6.212
			150	6.212
			150	6.212
05/05/2025	20:37:14.314	350		6.212
			350	6.212
			350	6.212
05/05/2025	20:36:41.216	2 068		6.208
			735	6.208
			520	6.208
			1 333	6.208
			500	6.208
			1 000	6.208
			48	6.208
05/05/2025	20:30:36.804	3 943		6.208
			3 943	6.208
			3 943	6.208
05/05/2025	20:28:49.188	2 000		6.208
			2 000	6.208
			2 000	6.208
05/05/2025	20:28:19.275	7 000		6.211
			7 000	6.211
			7 000	6.211
05/05/2025	20:28:08.259	925		6.21
			925	6.21
			300	6.21
			625	6.21
05/05/2025	20:26:23.908	3 000		6.21
			3 000	6.21
			3 000	6.21
05/05/2025	20:24:51.349	370		6.21
			370	6.21
			370	6.21
05/05/2025	20:24:40.104	160		6.21
			160	6.21
			160	6.21
05/05/2025	20:24:21.446	300		6.201
			115	6.201
			185	6.201
			300	6.201
05/05/2025	20:24:13.533	1 000		6.21
			1 000	6.21
			1 000	6.21
05/05/2025	20:24:01.664	2 000		6.21
			2 000	6.21
			2 000	6.21
05/05/2025	20:24:01.612	2 000		6.211
			2 000	6.211
			2 000	6.211
05/05/2025	20:23:21.994	1 854		6.216
			50	6.216
			150	6.216
			300	6.216
			1 854	6.216
			267	6.216
			1 087	6.216
05/05/2025	20:23:21.145	3 913		6.216
			3 913	6.216
			3 913	6.216
05/05/2025	20:23:20.330	3 913		6.216
			3 913	6.216
			50	6.216
			3 863	6.216
05/05/2025	20:19:02.027	3 913		6.216
			3 913	6.216
			3 913	6.216
05/05/2025	20:18:38.366	2 000		6.214
			1 000	6.214
			2 000	6.214
			1 000	6.214
05/05/2025	20:18:34.474	20 000		6.214
			20 000	6.214
			20 000	6.214
05/05/2025	20:18:29.250	2 000		6.211
			500	6.211
			1 500	6.211
			2 000	6.211
05/05/2025	20:18:20.794	35 367		6.21
			35 217	6.21
			35 367	6.21
			150	6.21
05/05/2025	20:16:22.136	3 913		6.213
			3 913	6.213
			3 913	6.213
05/05/2025	20:16:03.574	2 000		6.213
			2 000	6.213
			2 000	6.213
05/05/2025	20:15:14.460	200		6.216
			200	6.216
			200	6.216
05/05/2025	20:14:34.355	20 000		6.213
			20 000	6.213
			20 000	6.213
05/05/2025	20:14:31.138	2 000		6.211
			1 000	6.211
			1 000	6.211
			2 000	6.211
05/05/2025	20:13:47.675	2 000		6.21
			2 000	6.21
			2 000	6.21
05/05/2025	20:09:55.204	2 000		6.211
			2 000	6.211
			2 000	6.211
05/05/2025	20:09:49.948	2 000		6.211
			2 000	6.211
			2 000	6.211
05/05/2025	20:09:06.465	250		6.212
			250	6.212
			250	6.212
05/05/2025	20:09:02.680	84		6.212
			84	6.212
			84	6.212
05/05/2025	20:08:08.818	100		6.209
			100	6.209
			100	6.209
05/05/2025	20:07:30.528	25		6.209
			25	6.209
			25	6.209
05/05/2025	20:07:19.926	1 003		6.209
			1 003	6.209
			1 003	6.209
05/05/2025	20:06:13.045	140		6.209
			140	6.209
			140	6.209
05/05/2025	20:05:37.948	300		6.209
			300	6.209
			300	6.209
05/05/2025	20:05:19.269	1 000		6.209
			1 000	6.209
			1 000	6.209
05/05/2025	20:05:01.800	160		6.209
			160	6.209
			160	6.209
05/05/2025	20:04:43.710	400		6.209
			400	6.209
			400	6.209
05/05/2025	20:03:11.477	1 600		6.209
			1 600	6.209
			1 600	6.209
05/05/2025	20:01:00.042	300		6.209
			300	6.209
			300	6.209
05/05/2025	20:00:34.942	2 000		6.209
			2 000	6.209
			2 000	6.209
05/05/2025	19:58:11.129	450		6.209
			450	6.209
			450	6.209
05/05/2025	19:56:55.084	60		6.209
			60	6.209
			60	6.209
05/05/2025	19:56:51.569	800		6.209
			800	6.209
			800	6.209
05/05/2025	19:56:29.317	200		6.209
			200	6.209
			200	6.209
05/05/2025	19:56:26.408	500		6.209
			500	6.209
			500	6.209
05/05/2025	19:56:16.214	20		6.209
			20	6.209
			20	6.209
05/05/2025	19:55:20.789	249		6.209
			249	6.209
			249	6.209
05/05/2025	19:54:43.419	887		6.203
			400	6.203
			387	6.203
			887	6.203
			100	6.203
05/05/2025	19:54:42.440	3 913		6.203
			3 613	6.203
			3 913	6.203
			300	6.203
05/05/2025	19:52:05.795	3 900		6.209
			3 900	6.209
			3 900	6.209
05/05/2025	19:51:55.789	20 000		6.204
			400	6.204
			20 000	6.204
			19 600	6.204
05/05/2025	19:51:41.415	3 900		6.203
			3 900	6.203
			3 900	6.203
05/05/2025	19:51:36.604	1 161		6.203
			1 161	6.203
			1 161	6.203
05/05/2025	19:51:35.324	3 913		6.203
			3 913	6.203
			3 913	6.203
05/05/2025	19:51:28.112	3 913		6.203
			3 013	6.203
			500	6.203
			3 913	6.203
			400	6.203
05/05/2025	19:49:24.078	3 913		6.203
			3 913	6.203
			3 913	6.203
05/05/2025	19:49:14.295	5		6.203
			5	6.203
			5	6.203
05/05/2025	19:49:09.413	200		6.203
			200	6.203
			200	6.203
05/05/2025	19:48:24.737	50		6.203
			50	6.203
			50	6.203
05/05/2025	19:47:36.138	810		6.203
			810	6.203
			810	6.203
05/05/2025	19:46:44.406	1 851		6.191
			100	6.191
			250	6.191
			100	6.191
			1 401	6.191
			1 851	6.191
05/05/2025	19:46:42.660	810		6.203
			810	6.203
			810	6.203
05/05/2025	19:46:22.220	322		6.203
			322	6.203
			322	6.203
05/05/2025	19:43:22.734	1 000		6.203
			1 000	6.203
			1 000	6.203
05/05/2025	19:43:07.915	164		6.203
			164	6.203
			164	6.203
05/05/2025	19:42:47.965	200		6.203
			200	6.203
			200	6.203
05/05/2025	19:41:45.515	250		6.203
			250	6.203
			250	6.203
05/05/2025	19:41:43.458	20		6.203
			20	6.203
			20	6.203
05/05/2025	19:41:39.263	100		6.203
			100	6.203
			100	6.203
05/05/2025	19:41:02.188	170		6.203
			170	6.203
			170	6.203
05/05/2025	19:40:29.015	72		6.209
			72	6.209
			72	6.209
05/05/2025	19:40:21.305	20 000		6.204
			18 914	6.204
			1 086	6.204
			20 000	6.204
05/05/2025	19:38:22.465	3 914		6.209
			3 914	6.209
			3 914	6.209
05/05/2025	19:38:15.737	7 000		6.201
			7 000	6.201
			7 000	6.201
05/05/2025	19:37:45.160	3 914		6.20
			3 914	6.20
			3 914	6.20
05/05/2025	19:37:32.593	280		6.20
			107	6.20
			173	6.20
			180	6.20
			100	6.20
05/05/2025	19:33:37.771	165		6.20
			165	6.20
			165	6.20
05/05/2025	19:32:55.819	1 000		6.20
			1 000	6.20
			1 000	6.20
05/05/2025	19:32:33.227	800		6.20
			800	6.20
			800	6.20
05/05/2025	19:31:52.233	200		6.20
			200	6.20
			200	6.20
05/05/2025	19:31:14.488	100		6.20
			100	6.20
			100	6.20
05/05/2025	19:31:11.080	650		6.191
			5	6.191
			645	6.191
			650	6.191
05/05/2025	19:29:38.079	404		6.20
			404	6.20
			404	6.20
05/05/2025	19:28:36.481	228		6.20
			228	6.20
			228	6.20
05/05/2025	19:27:07.895	162		6.20
			162	6.20
			162	6.20
05/05/2025	19:27:06.329	2 000		6.20
			500	6.20
			2 000	6.20
			1 500	6.20
05/05/2025	19:27:06.217	2 000		6.201
			2 000	6.201
			2 000	6.201
05/05/2025	19:25:14.914	390		6.191
			390	6.191
			90	6.191
			50	6.191
			250	6.191
05/05/2025	19:24:38.015	400		6.209
			400	6.209
			400	6.209
05/05/2025	19:24:29.109	1 600		6.209
			1 600	6.209
			1 600	6.209
05/05/2025	19:24:09.369	100		6.209
			100	6.209
			100	6.209
05/05/2025	19:22:50.888	2		6.209
			2	6.209
			2	6.209
05/05/2025	19:22:19.577	9 000		6.201
			9 000	6.201
			2 301	6.201
			6 699	6.201
05/05/2025	19:21:56.743	3 914		6.20
			3 914	6.20
			3 914	6.20
05/05/2025	19:20:30.247	1 800		6.228
			250	6.228
			1 550	6.228
			1 800	6.228
05/05/2025	19:17:25.130	3 945		6.197
			3 945	6.197
			3 945	6.197
05/05/2025	19:17:16.476	10		6.201
			10	6.201
			10	6.201
05/05/2025	19:14:52.965	3 914		6.195
			3 914	6.195
			3 914	6.195
05/05/2025	19:14:47.026	600		6.191
			600	6.191
			600	6.191
05/05/2025	19:14:36.647	300		6.195
			300	6.195
			300	6.195
05/05/2025	19:12:41.444	1 000		6.195
			1 000	6.195
			1 000	6.195
05/05/2025	19:11:55.939	100		6.195
			100	6.195
			100	6.195
05/05/2025	19:11:26.650	250		6.191
			250	6.191
			250	6.191
05/05/2025	19:11:18.517	33		6.195
			33	6.195
			33	6.195
05/05/2025	19:11:04.500	3 945		6.191
			100	6.191
			3 945	6.191
			2 345	6.191
			1 500	6.191
05/05/2025	19:09:24.813	3 945		6.191
			3 945	6.191
			3 945	6.191
05/05/2025	19:09:18.684	78		6.195
			78	6.195
			78	6.195
05/05/2025	19:08:49.130	3 945		6.191
			3 945	6.191
			3 945	6.191
05/05/2025	19:08:21.440	50		6.195
			50	6.195
			50	6.195
05/05/2025	19:05:46.700	30		6.195
			30	6.195
			30	6.195
05/05/2025	19:05:39.671	77		6.195
			77	6.195
			77	6.195
05/05/2025	19:05:34.241	77		6.195
			77	6.195
			77	6.195
05/05/2025	19:04:37.872	3 943		6.191
			355	6.191
			500	6.191
			3 943	6.191
			1 088	6.191
			2 000	6.191
05/05/2025	19:02:22.186	3 740		6.195
			3 740	6.195
			3 740	6.195
05/05/2025	19:02:08.547	100		6.191
			100	6.191
			100	6.191
05/05/2025	19:02:08.349	500		6.195
			500	6.195
			500	6.195
05/05/2025	19:01:37.282	100		6.195
			100	6.195
			100	6.195
05/05/2025	19:01:06.608	1 500		6.195
			1 500	6.195
			1 500	6.195
05/05/2025	19:01:04.777	80		6.195
			80	6.195
			80	6.195
05/05/2025	19:01:02.744	810		6.195
			810	6.195
			810	6.195
05/05/2025	18:59:45.959	3 943		6.191
			175	6.191
			3 768	6.191
			3 943	6.191
05/05/2025	18:59:44.619	100		6.195
			100	6.195
			100	6.195
05/05/2025	18:59:43.558	60		6.191
			60	6.191
			60	6.191
05/05/2025	18:59:26.163	250		6.195
			250	6.195
			250	6.195
05/05/2025	18:56:41.146	3 000		6.202
			3 000	6.202
			3 000	6.202
05/05/2025	18:55:46.011	1 000		6.202
			1 000	6.202
			1 000	6.202
05/05/2025	18:54:59.969	808		6.202
			808	6.202
			808	6.202
05/05/2025	18:54:26.971	75		6.202
			75	6.202
			75	6.202
05/05/2025	18:52:25.070	2 000		6.206
			2 000	6.206
			2 000	6.206
05/05/2025	18:52:21.505	100		6.206
			100	6.206
			100	6.206
05/05/2025	18:51:26.729	400		6.206
			400	6.206
			400	6.206
05/05/2025	18:51:25.094	100		6.206
			100	6.206
			100	6.206
05/05/2025	18:51:20.402	40 085		6.201
			18 138	6.201
			4 858	6.201
			9 000	6.201
			3 945	6.201
			5 057	6.201
			1	6.201
			3 945	6.201
			35 226	6.201
05/05/2025	18:51:12.551	3 943		6.204
			3 943	6.204
			3 943	6.204
05/05/2025	18:48:59.944	3 914		6.198
			3 914	6.198
			3 914	6.198
05/05/2025	18:48:46.963	5		6.198
			5	6.198
			5	6.198
05/05/2025	18:46:54.956	200		6.20
			200	6.20
			200	6.20
05/05/2025	18:46:34.695	1 862		6.20
			1 862	6.20
			250	6.20
			1 612	6.20
05/05/2025	18:46:34.620	1 862		6.201
			1 862	6.201
			1 862	6.201
05/05/2025	18:46:28.541	18 000		6.201
			120	6.201
			18 000	6.201
			15 165	6.201
			2 715	6.201
05/05/2025	18:46:21.669	12 859		6.20
			4 974	6.20
			600	6.20
			5 000	6.20
			3 914	6.20
			7 285	6.20
			3 945	6.20
05/05/2025	18:41:42.489	3 914		6.199
			3 914	6.199
			3 914	6.199
05/05/2025	18:41:12.307	100		6.191
			100	6.191
			98	6.191
			2	6.191
05/05/2025	18:41:06.514	300		6.199
			300	6.199
			300	6.199
05/05/2025	18:40:40.647	50		6.199
			50	6.199
			50	6.199
05/05/2025	18:40:36.637	159		6.199
			159	6.199
			159	6.199
05/05/2025	18:39:05.849	82		6.20
			82	6.20
			82	6.20
05/05/2025	18:38:35.868	6 086		6.20
			6 086	6.20
			6 086	6.20
05/05/2025	18:38:01.242	3 914		6.20
			3 914	6.20
			3 914	6.20
05/05/2025	18:37:55.259	1 050		6.20
			1 050	6.20
			1 050	6.20
05/05/2025	18:37:40.877	10		6.20
			10	6.20
			10	6.20
05/05/2025	18:37:16.955	161		6.20
			161	6.20
			161	6.20

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: 1 645.00
Ask: 1 647.00
Volume: 140 151
+5.38%

Top 5 Turnover

Realtime Quotes
Last Update:
05/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice