Tradegate Exchange

Xiaomi Corp. Cl.B

3447

2410

6.206

Date	Time	Volume	Order Volume	Price
05/05/2025	18:30:33.708	4 713		6.206
			800	6.206
			4 713	6.206
			3 913	6.206
05/05/2025	18:30:33.623	807		6.199
			807	6.199
			807	6.199
05/05/2025	18:30:25.231	1 000		6.191
			1 000	6.191
			430	6.191
			50	6.191
			20	6.191
			500	6.191
05/05/2025	18:25:00.405	3 913		6.193
			3 913	6.193
			3 913	6.193
05/05/2025	18:23:38.715	3		6.193
			3	6.193
			3	6.193
05/05/2025	18:22:07.837	200		6.193
			200	6.193
			200	6.193
05/05/2025	18:19:43.741	5 174		6.195
			5 174	6.195
			5 174	6.195
05/05/2025	18:19:09.331	3 943		6.196
			3 943	6.196
			3 943	6.196
05/05/2025	18:18:19.455	20 000		6.196
			20 000	6.196
			20 000	6.196
05/05/2025	18:18:09.871	3 913		6.195
			3 913	6.195
			3 913	6.195
05/05/2025	18:17:46.727	3 913		6.195
			3 913	6.195
			3 913	6.195
05/05/2025	18:17:19.869	35		6.195
			35	6.195
			35	6.195
05/05/2025	18:16:08.776	100		6.195
			100	6.195
			100	6.195
05/05/2025	18:15:36.869	9 000		6.194
			9 000	6.194
			9 000	6.194
05/05/2025	18:15:11.402	14		6.193
			14	6.193
			14	6.193
05/05/2025	18:11:43.463	3 943		6.191
			3 943	6.191
			3 943	6.191
05/05/2025	18:11:31.324	3 943		6.191
			3 943	6.191
			3 943	6.191
05/05/2025	18:11:30.318	81		6.195
			81	6.195
			81	6.195
05/05/2025	18:11:21.755	330		6.195
			330	6.195
			330	6.195
05/05/2025	18:11:08.196	425		6.195
			425	6.195
			425	6.195
05/05/2025	18:10:56.589	1 500		6.195
			1 500	6.195
			1 500	6.195
05/05/2025	18:10:17.691	3 913		6.195
			3 913	6.195
			3 913	6.195
05/05/2025	18:10:03.179	322		6.195
			322	6.195
			322	6.195
05/05/2025	18:09:21.617	880		6.191
			880	6.191
			880	6.191
05/05/2025	18:08:57.042	180		6.195
			180	6.195
			180	6.195
05/05/2025	18:07:51.270	40		6.191
			40	6.191
			40	6.191
05/05/2025	18:07:36.417	1 084		6.195
			1 084	6.195
			1 084	6.195
05/05/2025	18:06:08.146	3 916		6.195
			3 916	6.195
			3 916	6.195
05/05/2025	18:05:22.171	3 250		6.195
			3 250	6.195
			3 250	6.195
05/05/2025	18:05:16.853	3 916		6.195
			3 916	6.195
			3 916	6.195
05/05/2025	18:04:08.121	3 917		6.195
			3 917	6.195
			3 917	6.195
05/05/2025	18:04:08.083	3 917		6.195
			3 917	6.195
			3 917	6.195
05/05/2025	18:03:50.133	3 947		6.191
			3 947	6.191
			3 947	6.191
05/05/2025	18:03:44.837	650		6.195
			650	6.195
			650	6.195
05/05/2025	18:03:32.187	40		6.191
			40	6.191
			40	6.191
05/05/2025	18:03:21.001	245		6.195
			245	6.195
			245	6.195
05/05/2025	18:02:44.758	700		6.19
			700	6.19
			700	6.19
05/05/2025	18:02:37.523	808		6.189
			808	6.189
			808	6.189
05/05/2025	18:02:20.968	34		6.183
			34	6.183
			34	6.183
05/05/2025	18:02:14.115	20 000		6.188
			22	6.188
			500	6.188
			100	6.188
			325	6.188
			20 000	6.188
			100	6.188
			18 953	6.188
05/05/2025	17:58:23.231	809		6.183
			809	6.183
			809	6.183
05/05/2025	17:58:14.580	40		6.187
			40	6.187
			40	6.187
05/05/2025	17:57:48.400	809		6.183
			809	6.183
			809	6.183
05/05/2025	17:57:36.585	100		6.187
			100	6.187
			100	6.187
05/05/2025	17:57:27.506	170		6.183
			170	6.183
			170	6.183
05/05/2025	17:56:26.965	809		6.183
			809	6.183
			809	6.183
05/05/2025	17:56:19.984	809		6.183
			809	6.183
			1	6.183
			808	6.183
05/05/2025	17:55:57.349	500		6.187
			500	6.187
			500	6.187
05/05/2025	17:54:50.113	1 130		6.195
			1 130	6.195
			1 080	6.195
			50	6.195
05/05/2025	17:54:03.872	3 920		6.195
			3 920	6.195
			3 920	6.195
05/05/2025	17:53:43.729	30		6.195
			30	6.195
			30	6.195
05/05/2025	17:52:32.624	20 000		6.186
			2 698	6.186
			20 000	6.186
			100	6.186
			150	6.186
			970	6.186
			16 082	6.186
05/05/2025	17:48:41.891	3 918		6.185
			3 918	6.185
			3 918	6.185
05/05/2025	17:48:01.471	188		6.185
			188	6.185
			188	6.185
05/05/2025	17:47:56.766	500		6.185
			500	6.185
			500	6.185
05/05/2025	17:47:53.770	265		6.185
			265	6.185
			265	6.185
05/05/2025	17:47:27.409	200		6.185
			200	6.185
			200	6.185
05/05/2025	17:46:35.979	3 910		6.185
			3 910	6.185
			3 910	6.185
05/05/2025	17:45:50.912	40		6.185
			40	6.185
			40	6.185
05/05/2025	17:45:37.089	190		6.185
			29	6.185
			161	6.185
			190	6.185
05/05/2025	17:41:59.296	809		6.183
			809	6.183
			809	6.183
05/05/2025	17:40:09.957	500		6.19
			500	6.19
			500	6.19
05/05/2025	17:40:08.919	150		6.19
			150	6.19
			150	6.19
05/05/2025	17:39:23.091	807		6.19
			807	6.19
			807	6.19
05/05/2025	17:39:06.617	1 003		6.19
			1 000	6.19
			1 003	6.19
			3	6.19
05/05/2025	17:39:06.559	1 003		6.191
			1 003	6.191
			1 003	6.191
05/05/2025	17:38:56.956	500		6.20
			300	6.20
			500	6.20
			200	6.20
05/05/2025	17:38:42.727	10 324		6.191
			20	6.191
			300	6.191
			10 000	6.191
			10 324	6.191
			4	6.191
05/05/2025	17:37:44.391	3 952		6.192
			3 952	6.192
			3 952	6.192
05/05/2025	17:37:35.199	9 000		6.192
			9 000	6.192
			9 000	6.192
05/05/2025	17:37:30.388	10 003		6.192
			9 000	6.192
			8 290	6.192
			1 003	6.192
			1 613	6.192
			100	6.192
05/05/2025	17:36:02.068	1 003		6.191
			1 003	6.191
			1 003	6.191
05/05/2025	17:36:00.670	1 003		6.191
			1 003	6.191
			1 003	6.191
05/05/2025	17:35:47.308	250		6.191
			250	6.191
			250	6.191
05/05/2025	17:35:13.848	100		6.20
			100	6.20
			100	6.20
05/05/2025	17:33:00.626	2 253		6.19
			2 253	6.19
			2 253	6.19
05/05/2025	17:32:55.690	400		6.181
			400	6.181
			150	6.181
			250	6.181
05/05/2025	17:32:09.995	1 000		6.19
			1 000	6.19
			1 000	6.19
05/05/2025	17:32:04.754	1 000		6.191
			1 000	6.191
			1 000	6.191
05/05/2025	17:31:59.034	18 000		6.191
			9 000	6.191
			1 000	6.191
			9 000	6.191
			17 000	6.191
05/05/2025	17:31:56.026	800		6.191
			800	6.191
			800	6.191
05/05/2025	17:31:52.684	9 200		6.191
			9 000	6.191
			8 200	6.191
			200	6.191
			1 000	6.191
05/05/2025	17:31:49.302	1 000		6.191
			1 000	6.191
			1 000	6.191
05/05/2025	17:31:40.158	1 000		6.191
			1 000	6.191
			1 000	6.191
05/05/2025	17:31:38.794	1 000		6.191
			1 000	6.191
			1 000	6.191
05/05/2025	17:31:37.412	1 256		6.191
			250	6.191
			6	6.191
			1 256	6.191
			1 000	6.191
05/05/2025	17:31:09.047	325		6.228
			325	6.228
			325	6.228
05/05/2025	17:31:01.426	546		6.22
			46	6.22
			500	6.22
			546	6.22
05/05/2025	17:30:44.184	1 054		6.219
			250	6.219
			804	6.219
			1 054	6.219
05/05/2025	17:30:17.432	5		6.219
			5	6.219
			5	6.219
05/05/2025	17:29:05.737	127		6.219
			127	6.219
			127	6.219
05/05/2025	17:27:46.264	250		6.195
			250	6.195
			250	6.195
05/05/2025	17:27:24.615	10		6.228
			10	6.228
			10	6.228
05/05/2025	17:27:04.314	1 000		6.228
			1 000	6.228
			1 000	6.228
05/05/2025	17:26:42.061	1 000		6.228
			1 000	6.228
			1 000	6.228
05/05/2025	17:26:34.363	323		6.228
			323	6.228
			323	6.228
05/05/2025	17:26:07.746	7 070		6.20
			250	6.20
			5 820	6.20
			1 000	6.20
			6 750	6.20
			320	6.20
05/05/2025	17:23:49.411	1 250		6.187
			1 250	6.187
			1 250	6.187
05/05/2025	17:23:27.655	50		6.187
			50	6.187
			50	6.187
05/05/2025	17:23:18.999	400		6.187
			400	6.187
			400	6.187
05/05/2025	17:23:09.569	200		6.187
			200	6.187
			200	6.187
05/05/2025	17:21:32.246	1 600		6.185
			1 600	6.185
			1 600	6.185
05/05/2025	17:21:30.930	135		6.185
			135	6.185
			135	6.185
05/05/2025	17:20:41.870	670		6.181
			670	6.181
			670	6.181
05/05/2025	17:20:14.234	260		6.185
			260	6.185
			260	6.185
05/05/2025	17:19:40.266	1 000		6.185
			1 000	6.185
			1 000	6.185
05/05/2025	17:17:58.088	130		6.185
			130	6.185
			130	6.185
05/05/2025	17:17:45.749	500		6.185
			500	6.185
			500	6.185
05/05/2025	17:17:38.098	150		6.178
			150	6.178
			90	6.178
			60	6.178
05/05/2025	17:17:34.771	10		6.185
			10	6.185
			10	6.185
05/05/2025	17:16:56.606	808		6.185
			808	6.185
			808	6.185
05/05/2025	17:16:35.470	6		6.185
			6	6.185
			6	6.185
05/05/2025	17:14:56.382	36		6.185
			36	6.185
			36	6.185
05/05/2025	17:14:47.234	50		6.185
			50	6.185
			50	6.185
05/05/2025	17:13:12.522	20		6.185
			20	6.185
			20	6.185
05/05/2025	17:12:15.825	809		6.181
			809	6.181
			809	6.181
05/05/2025	17:12:11.973	810		6.178
			560	6.178
			810	6.178
			250	6.178
05/05/2025	17:09:47.790	500		6.18
			500	6.18
			500	6.18
05/05/2025	17:09:37.864	30		6.178
			30	6.178
			30	6.178
05/05/2025	17:09:35.332	20		6.18
			20	6.18
			20	6.18
05/05/2025	17:09:18.221	296		6.18
			296	6.18
			296	6.18
05/05/2025	17:09:17.093	400		6.18
			400	6.18
			400	6.18
05/05/2025	17:08:51.264	300		6.18
			300	6.18
			300	6.18
05/05/2025	17:08:49.707	500		6.18
			250	6.18
			500	6.18
			250	6.18
05/05/2025	17:08:49.622	550		6.185
			550	6.185
			250	6.185
			50	6.185
			250	6.185
05/05/2025	17:07:36.270	809		6.181
			809	6.181
			809	6.181
05/05/2025	17:07:19.750	2 500		6.185
			2 500	6.185
			250	6.185
			2 250	6.185
05/05/2025	17:07:13.291	3		6.185
			3	6.185
			3	6.185
05/05/2025	17:07:06.785	50		6.185
			50	6.185
			50	6.185
05/05/2025	17:06:23.457	800		6.185
			800	6.185
			800	6.185
05/05/2025	17:05:40.093	270		6.185
			270	6.185
			270	6.185
05/05/2025	17:05:16.798	80		6.185
			80	6.185
			80	6.185
05/05/2025	17:05:16.002	808		6.185
			808	6.185
			808	6.185
05/05/2025	17:05:04.392	500		6.185
			500	6.185
			500	6.185
05/05/2025	17:05:03.701	540		6.185
			540	6.185
			540	6.185
05/05/2025	17:04:45.355	80		6.185
			80	6.185
			80	6.185
05/05/2025	17:03:32.053	250		6.185
			250	6.185
			250	6.185
05/05/2025	17:03:31.988	1 000		6.186
			1 000	6.186
			809	6.186
			191	6.186
05/05/2025	17:03:07.514	809		6.186
			809	6.186
			250	6.186
			559	6.186
05/05/2025	17:02:55.907	809		6.186
			250	6.186
			559	6.186
			809	6.186
05/05/2025	17:01:53.008	250		6.19
			250	6.19
			250	6.19
05/05/2025	17:01:52.498	1 984		6.193
			100	6.193
			974	6.193
			100	6.193
			200	6.193
			500	6.193
			110	6.193
			177	6.193
			1 807	6.193
05/05/2025	16:59:33.769	3 926		6.193
			3 926	6.193
			3 926	6.193
05/05/2025	16:59:30.773	1 000		6.193
			1 000	6.193
			1 000	6.193
05/05/2025	16:59:00.175	500		6.193
			500	6.193
			500	6.193
05/05/2025	16:58:59.693	50		6.193
			50	6.193
			50	6.193
05/05/2025	16:58:24.913	300		6.193
			300	6.193
			300	6.193
05/05/2025	16:57:31.781	3 926		6.193
			3 926	6.193
			3 926	6.193
05/05/2025	16:57:27.147	800		6.193
			800	6.193
			800	6.193
05/05/2025	16:55:55.130	350		6.193
			350	6.193
			350	6.193
05/05/2025	16:55:40.917	9		6.193
			9	6.193
			9	6.193
05/05/2025	16:55:34.615	161		6.193
			161	6.193
			161	6.193
05/05/2025	16:55:25.926	3 000		6.193
			3 000	6.193
			3 000	6.193
05/05/2025	16:55:21.916	69		6.178
			69	6.178
			69	6.178
05/05/2025	16:54:56.616	162		6.194
			162	6.194
			162	6.194
05/05/2025	16:54:25.123	10		6.198
			10	6.198
			10	6.198
05/05/2025	16:54:06.528	900		6.198
			900	6.198
			900	6.198
05/05/2025	16:53:55.303	6		6.198
			6	6.198
			6	6.198
05/05/2025	16:53:38.092	120		6.198
			120	6.198
			120	6.198
05/05/2025	16:53:34.582	809		6.198
			809	6.198
			809	6.198
05/05/2025	16:53:27.261	162		6.198
			162	6.198
			162	6.198
05/05/2025	16:52:41.044	700		6.198
			700	6.198
			700	6.198
05/05/2025	16:52:04.623	320		6.198
			320	6.198
			320	6.198
05/05/2025	16:51:48.622	8 191		6.181
			8 191	6.181
			8 191	6.181
05/05/2025	16:51:01.536	810		6.177
			810	6.177
			810	6.177
05/05/2025	16:50:33.173	120		6.18
			120	6.18
			120	6.18
05/05/2025	16:49:55.369	800		6.18
			800	6.18
			800	6.18
05/05/2025	16:49:36.788	970		6.18
			970	6.18
			970	6.18
05/05/2025	16:49:04.332	100		6.18
			100	6.18
			100	6.18
05/05/2025	16:48:57.236	500		6.18
			500	6.18
			500	6.18
05/05/2025	16:48:57.175	809		6.181
			809	6.181
			809	6.181
05/05/2025	16:48:49.251	250		6.176
			250	6.176
			250	6.176
05/05/2025	16:48:27.922	100		6.184
			100	6.184
			100	6.184
05/05/2025	16:48:18.367	10		6.184
			10	6.184
			10	6.184
05/05/2025	16:47:58.119	48		6.184
			48	6.184
			48	6.184
05/05/2025	16:47:40.597	18		6.184
			18	6.184
			18	6.184
05/05/2025	16:46:32.779	649		6.184
			649	6.184
			649	6.184
05/05/2025	16:46:32.675	1 000		6.184
			1 000	6.184
			800	6.184
			200	6.184
05/05/2025	16:46:31.365	1 000		6.184
			1 000	6.184
			1 000	6.184
05/05/2025	16:45:55.687	1 000		6.184
			1 000	6.184
			1 000	6.184
05/05/2025	16:45:36.676	1 000		6.184
			1 000	6.184
			1 000	6.184
05/05/2025	16:45:18.349	200		6.165
			200	6.165
			200	6.165
05/05/2025	16:45:05.027	500		6.184
			250	6.184
			250	6.184
			500	6.184
05/05/2025	16:44:48.104	612		6.165
			612	6.165
			250	6.165
			362	6.165
05/05/2025	16:44:30.663	11 200		6.17
			11 200	6.17
			11 200	6.17
05/05/2025	16:44:27.445	2		6.169
			2	6.169
			2	6.169
05/05/2025	16:44:21.108	3 927		6.169
			3 927	6.169
			3 927	6.169
05/05/2025	16:44:20.888	200		6.169
			200	6.169
			200	6.169
05/05/2025	16:44:11.769	150		6.169
			150	6.169
			150	6.169
05/05/2025	16:43:51.122	3 927		6.169
			3 927	6.169
			3 927	6.169
05/05/2025	16:43:24.350	250		6.169
			250	6.169
			250	6.169
05/05/2025	16:43:05.316	100		6.169
			100	6.169
			100	6.169
05/05/2025	16:43:05.094	40		6.169
			40	6.169
			40	6.169
05/05/2025	16:42:47.493	406		6.167
			406	6.167
			406	6.167
05/05/2025	16:42:39.462	215		6.169
			215	6.169
			215	6.169
05/05/2025	16:42:27.612	7		6.169
			7	6.169
			7	6.169
05/05/2025	16:42:20.923	15		6.169
			15	6.169
			15	6.169
05/05/2025	16:42:18.213	10		6.169
			10	6.169
			10	6.169
05/05/2025	16:41:30.350	100		6.169
			100	6.169
			100	6.169
05/05/2025	16:41:24.864	960		6.167
			710	6.167
			960	6.167
			250	6.167
05/05/2025	16:41:13.931	3 926		6.169
			3 926	6.169
			3 926	6.169
05/05/2025	16:40:54.157	1 700		6.17
			1 700	6.17
			1 700	6.17
05/05/2025	16:40:51.839	161		6.169
			161	6.169
			161	6.169
05/05/2025	16:40:51.258	2 000		6.17
			2 000	6.17
			2 000	6.17
05/05/2025	16:40:40.666	2 000		6.17
			2 000	6.17
			2 000	6.17
05/05/2025	16:40:39.839	2 000		6.17
			2 000	6.17
			2 000	6.17
05/05/2025	16:40:38.021	15 600		6.17
			500	6.17
			3 500	6.17
			600	6.17
			10 000	6.17
			1 000	6.17
			15 600	6.17
05/05/2025	16:40:29.398	3 500		6.177
			3 500	6.177
			3 500	6.177
05/05/2025	16:40:12.565	20 000		6.178
			20 000	6.178
			20 000	6.178
05/05/2025	16:40:04.609	3 924		6.177
			3 924	6.177
			3 924	6.177
05/05/2025	16:39:54.676	20		6.177
			20	6.177
			20	6.177
05/05/2025	16:39:50.716	648		6.177
			648	6.177
			648	6.177
05/05/2025	16:39:39.334	2 000		6.177
			2 000	6.177
			2 000	6.177
05/05/2025	16:39:32.851	3 924		6.177
			3 924	6.177
			3 924	6.177
05/05/2025	16:39:18.092	1 000		6.177
			1 000	6.177
			1 000	6.177
05/05/2025	16:39:13.892	2 000		6.177
			2 000	6.177
			2 000	6.177
05/05/2025	16:39:10.214	190		6.176
			190	6.176
			190	6.176
05/05/2025	16:39:02.646	2 500		6.171
			2 500	6.171
			2 500	6.171
05/05/2025	16:38:56.197	3 924		6.177
			3 924	6.177
			3 924	6.177
05/05/2025	16:38:49.451	11 143		6.174
			11 143	6.174
			11 143	6.174
05/05/2025	16:38:42.238	3 924		6.173
			3 924	6.173
			3 924	6.173
05/05/2025	16:38:14.419	1 500		6.173
			1 000	6.173
			1 500	6.173
			500	6.173
05/05/2025	16:37:28.189	3 953		6.171
			3 953	6.171
			3 953	6.171
05/05/2025	16:37:15.847	7 906		6.171
			3 953	6.171
			3 953	6.171
			7 906	6.171
05/05/2025	16:37:01.789	700		6.173
			700	6.173
			700	6.173
05/05/2025	16:36:43.607	1 000		6.173
			1 000	6.173
			1 000	6.173
05/05/2025	16:36:35.349	7		6.173
			7	6.173
			7	6.173
05/05/2025	16:36:35.291	2 000		6.173
			2 000	6.173
			2 000	6.173
05/05/2025	16:36:28.823	500		6.173
			500	6.173
			500	6.173
05/05/2025	16:36:20.246	1 000		6.173
			1 000	6.173
			1 000	6.173
05/05/2025	16:36:20.205	1 000		6.174
			1 000	6.174
			1 000	6.174
05/05/2025	16:36:14.604	12 143		6.174
			3 953	6.174
			3 900	6.174
			8 190	6.174
			8 243	6.174
05/05/2025	16:35:59.749	2 000		6.173
			2 000	6.173
			2 000	6.173
05/05/2025	16:35:32.205	220		6.171
			220	6.171
			220	6.171
05/05/2025	16:35:29.528	2 877		6.173
			2 877	6.173
			2 877	6.173
05/05/2025	16:35:27.869	3 923		6.173
			3 923	6.173
			3 923	6.173
05/05/2025	16:35:23.790	2 000		6.173
			2 000	6.173
			2 000	6.173
05/05/2025	16:35:23.678	500		6.173
			500	6.173
			500	6.173
05/05/2025	16:35:23.574	810		6.174
			810	6.174
			810	6.174
05/05/2025	16:35:07.380	2 405		6.179
			1 000	6.179
			330	6.179
			1 075	6.179
			2 405	6.179
05/05/2025	16:34:52.130	3 925		6.179
			3 925	6.179
			3 925	6.179
05/05/2025	16:34:44.128	2 000		6.179
			2 000	6.179
			2 000	6.179
05/05/2025	16:34:35.379	1 000		6.179
			1 000	6.179
			1 000	6.179
05/05/2025	16:34:26.851	1 000		6.179
			1 000	6.179
			1 000	6.179
05/05/2025	16:34:11.967	1 000		6.179
			1 000	6.179
			1 000	6.179
05/05/2025	16:33:56.077	1 000		6.179
			1 000	6.179
			1 000	6.179
05/05/2025	16:33:40.928	2 000		6.179
			2 000	6.179
			2 000	6.179
05/05/2025	16:33:32.839	1 000		6.179
			1 000	6.179
			1 000	6.179
05/05/2025	16:33:29.333	1 000		6.179
			1 000	6.179
			1 000	6.179
05/05/2025	16:33:26.641	290		6.179
			290	6.179
			290	6.179
05/05/2025	16:33:23.014	58		6.179
			58	6.179
			58	6.179
05/05/2025	16:33:18.817	500		6.179
			500	6.179
			500	6.179
05/05/2025	16:33:13.629	500		6.179
			500	6.179
			500	6.179
05/05/2025	16:33:04.594	9 000		6.176
			9 000	6.176
			9 000	6.176
05/05/2025	16:32:59.364	3 900		6.175
			3 900	6.175
			3 900	6.175
05/05/2025	16:32:53.962	150		6.171
			150	6.171
			150	6.171
05/05/2025	16:32:01.548	3 958		6.171
			3 958	6.171
			3 958	6.171
05/05/2025	16:31:38.940	1 000		6.175
			1 000	6.175
			1 000	6.175
05/05/2025	16:31:36.561	4		6.175
			4	6.175
			4	6.175
05/05/2025	16:31:26.537	3 958		6.171
			3 958	6.171
			3 958	6.171
05/05/2025	16:31:22.206	2 101		6.171
			2 101	6.171
			2 101	6.171
05/05/2025	16:31:07.682	6 088		6.171
			6 088	6.171
			3 958	6.171
			2 130	6.171
05/05/2025	16:30:17.632	1 000		6.17
			1 000	6.17
			1 000	6.17
05/05/2025	16:30:03.286	500		6.17
			500	6.17
			500	6.17
05/05/2025	16:30:00.172	600		6.17
			250	6.17
			600	6.17
			350	6.17
05/05/2025	16:30:00.071	811		6.171
			811	6.171
			811	6.171
05/05/2025	16:29:51.812	2 000		6.18
			2 000	6.18
			2 000	6.18
05/05/2025	16:29:46.505	810		6.18
			810	6.18
			810	6.18
05/05/2025	16:29:35.415	350		6.18
			350	6.18
			350	6.18
05/05/2025	16:29:31.812	9 000		6.171
			9 000	6.171
			7 650	6.171
			1 350	6.171
05/05/2025	16:29:05.416	500		6.18
			500	6.18
			500	6.18
05/05/2025	16:28:55.152	3		6.18
			3	6.18
			3	6.18
05/05/2025	16:28:48.492	3 000		6.18
			3 000	6.18
			3 000	6.18
05/05/2025	16:28:17.101	80		6.19
			80	6.19
			80	6.19
05/05/2025	16:27:59.976	1 073		6.182
			1 073	6.182
			1 073	6.182
05/05/2025	16:27:56.562	1 073		6.183
			1 073	6.183
			1 073	6.183
05/05/2025	16:27:55.146	1 073		6.183
			1 073	6.183
			1 073	6.183
05/05/2025	16:27:52.609	350		6.181
			350	6.181
			350	6.181
05/05/2025	16:27:49.220	500		6.198
			500	6.198
			500	6.198
05/05/2025	16:27:39.483	20 000		6.181
			20 000	6.181
			20 000	6.181
05/05/2025	16:27:30.727	3 927		6.18
			3 927	6.18
			3 927	6.18
05/05/2025	16:27:24.840	1 500		6.18
			1 500	6.18
			1 500	6.18
05/05/2025	16:27:16.568	1 073		6.18
			1 073	6.18
			1 073	6.18
05/05/2025	16:26:44.963	3 927		6.18
			3 927	6.18
			3 927	6.18
05/05/2025	16:26:09.601	270		6.18
			270	6.18
			270	6.18
05/05/2025	16:25:40.765	962		6.172
			962	6.172
			962	6.172
05/05/2025	16:25:16.283	3 927		6.172
			3 927	6.172
			3 927	6.172
05/05/2025	16:25:10.601	90		6.172
			90	6.172
			90	6.172
05/05/2025	16:24:41.821	1 000		6.172
			1 000	6.172
			1 000	6.172
05/05/2025	16:24:31.895	1 000		6.163
			250	6.163
			750	6.163
			1 000	6.163
05/05/2025	16:24:29.681	700		6.172
			700	6.172
			700	6.172
05/05/2025	16:24:27.174	1 000		6.172
			1 000	6.172
			1 000	6.172
05/05/2025	16:24:20.991	740		6.172
			740	6.172
			740	6.172
05/05/2025	16:24:11.398	10		6.172
			10	6.172
			10	6.172
05/05/2025	16:23:44.313	500		6.172
			500	6.172
			500	6.172
05/05/2025	16:22:56.928	150		6.172
			150	6.172
			150	6.172
05/05/2025	16:22:56.653	660		6.172
			660	6.172
			660	6.172
05/05/2025	16:22:29.374	10		6.172
			10	6.172
			10	6.172
05/05/2025	16:22:23.743	30		6.172
			30	6.172
			30	6.172
05/05/2025	16:22:16.544	3 958		6.163
			250	6.163
			3 958	6.163
			3 708	6.163
05/05/2025	16:22:08.921	9 000		6.173
			9 000	6.173
			8 970	6.173
			30	6.173
05/05/2025	16:21:25.645	3 743		6.175
			3 743	6.175
			3 743	6.175
05/05/2025	16:21:20.245	191		6.175
			191	6.175
			191	6.175
05/05/2025	16:21:03.694	10		6.175
			10	6.175
			10	6.175
05/05/2025	16:20:57.800	50		6.175
			50	6.175
			50	6.175
05/05/2025	16:20:47.858	1 500		6.175
			1 500	6.175
			1 500	6.175
05/05/2025	16:19:40.850	3 927		6.17
			3 927	6.17
			3 927	6.17
05/05/2025	16:19:32.707	340		6.17
			340	6.17
			340	6.17
05/05/2025	16:19:17.671	795		6.17
			795	6.17
			795	6.17
05/05/2025	16:19:04.670	100		6.17
			100	6.17
			100	6.17

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: 1 630.00
Ask: 1 631.50
Volume: 114 315
+4.45%

Top 5 Turnover

Realtime Quotes
Last Update:
05/05/2025 @ 18:33:47

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice