Tradegate Exchange

Xiaomi Corp. Cl.B

677

522

5.848

Date	Time	Volume	Order Volume	Price
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
08/05/2025	12:27:56.953	95		5.848
			95	5.848
			95	5.848
08/05/2025	12:27:07.764	256		5.848
			256	5.848
			256	5.848
08/05/2025	12:26:58.568	20 000		5.848
			3 000	5.848
			20 000	5.848
			7 471	5.848
			4 000	5.848
			5 529	5.848
08/05/2025	12:25:46.142	180		5.843
			180	5.843
			180	5.843
08/05/2025	12:25:31.683	400		5.843
			400	5.843
			400	5.843
08/05/2025	12:25:22.877	250		5.838
			250	5.838
			250	5.838
08/05/2025	12:25:20.322	4 153		5.838
			4 153	5.838
			4 153	5.838
08/05/2025	12:24:34.724	1 000		5.844
			1 000	5.844
			1 000	5.844
08/05/2025	12:24:02.492	2 800		5.84
			2 100	5.84
			300	5.84
			700	5.84
			2 000	5.84
			500	5.84
08/05/2025	12:23:48.862	2 800		5.839
			2 800	5.839
			2 800	5.839
08/05/2025	12:21:04.268	5 000		5.838
			5 000	5.838
			5 000	5.838
08/05/2025	12:20:32.299	1 000		5.839
			1 000	5.839
			1 000	5.839
08/05/2025	12:19:53.056	500		5.839
			500	5.839
			500	5.839
08/05/2025	12:19:52.136	1 500		5.838
			1 500	5.838
			1 500	5.838
08/05/2025	12:19:09.199	100		5.839
			100	5.839
			100	5.839
08/05/2025	12:18:29.047	10 000		5.83
			10 000	5.83
			10 000	5.83
08/05/2025	12:18:26.357	500		5.829
			500	5.829
			500	5.829
08/05/2025	12:18:23.733	1 500		5.829
			1 500	5.829
			1 500	5.829
08/05/2025	12:18:21.374	1 500		5.829
			1 500	5.829
			1 500	5.829
08/05/2025	12:18:18.688	1 500		5.829
			1 500	5.829
			1 200	5.829
			300	5.829
08/05/2025	12:15:35.725	2 000		5.828
			2 000	5.828
			2 000	5.828
08/05/2025	12:15:19.262	500		5.828
			500	5.828
			500	5.828
08/05/2025	12:15:07.751	110		5.828
			110	5.828
			110	5.828
08/05/2025	12:14:50.526	200		5.828
			200	5.828
			200	5.828
08/05/2025	12:14:30.020	50		5.828
			50	5.828
			50	5.828
08/05/2025	12:12:40.940	300		5.828
			300	5.828
			300	5.828
08/05/2025	12:12:17.595	400		5.828
			400	5.828
			400	5.828
08/05/2025	12:12:01.145	25		5.828
			25	5.828
			25	5.828
08/05/2025	12:11:32.792	508		5.828
			200	5.828
			308	5.828
			150	5.828
			15	5.828
			343	5.828
08/05/2025	12:07:08.382	150		5.827
			150	5.827
			150	5.827
08/05/2025	12:06:58.048	400		5.827
			400	5.827
			400	5.827
08/05/2025	12:06:24.950	4 000		5.827
			4 000	5.827
			4 000	5.827
08/05/2025	12:06:06.155	880		5.816
			880	5.816
			140	5.816
			740	5.816
08/05/2025	12:05:44.454	200		5.827
			200	5.827
			200	5.827
08/05/2025	12:05:19.196	200		5.827
			200	5.827
			200	5.827
08/05/2025	12:04:21.432	1 000		5.827
			1 000	5.827
			1 000	5.827
08/05/2025	12:03:21.571	1 372		5.827
			1 372	5.827
			1 372	5.827
08/05/2025	12:02:37.639	258		5.827
			258	5.827
			258	5.827
08/05/2025	12:01:13.637	25		5.827
			25	5.827
			25	5.827
08/05/2025	11:58:38.800	8		5.827
			8	5.827
			8	5.827
08/05/2025	11:56:49.054	500		5.827
			500	5.827
			500	5.827
08/05/2025	11:56:02.406	400		5.816
			400	5.816
			400	5.816
08/05/2025	11:54:15.439	500		5.827
			500	5.827
			500	5.827
08/05/2025	11:53:15.777	2 570		5.827
			2 570	5.827
			2 570	5.827
08/05/2025	11:52:04.082	2 000		5.82
			2 000	5.82
			2 000	5.82
08/05/2025	11:52:00.558	500		5.819
			500	5.819
			500	5.819
08/05/2025	11:51:57.182	1 500		5.819
			1 500	5.819
			1 500	5.819
08/05/2025	11:51:53.195	1 500		5.819
			1 500	5.819
			1 500	5.819
08/05/2025	11:51:50.006	3 228		5.819
			1 000	5.819
			50	5.819
			1 723	5.819
			2 178	5.819
			5	5.819
			1 500	5.819
08/05/2025	11:50:00.986	3 223		5.818
			3 223	5.818
			3 223	5.818
08/05/2025	11:47:44.727	500		5.819
			500	5.819
			500	5.819
08/05/2025	11:47:09.664	500		5.819
			500	5.819
			500	5.819
08/05/2025	11:47:06.340	1 500		5.819
			1 500	5.819
			1 500	5.819
08/05/2025	11:47:03.269	1 500		5.819
			1 500	5.819
			1 500	5.819
08/05/2025	11:46:57.793	1 500		5.819
			500	5.819
			1 500	5.819
			1 000	5.819
08/05/2025	11:46:45.487	1 500		5.818
			1 500	5.818
			1 500	5.818
08/05/2025	11:46:18.358	100		5.811
			100	5.811
			100	5.811
08/05/2025	11:46:07.520	1 000		5.818
			1 000	5.818
			1 000	5.818
08/05/2025	11:42:10.690	350		5.819
			350	5.819
			350	5.819
08/05/2025	11:41:47.248	200		5.819
			200	5.819
			200	5.819
08/05/2025	11:38:06.669	40		5.811
			40	5.811
			40	5.811
08/05/2025	11:37:40.829	400		5.819
			400	5.819
			400	5.819
08/05/2025	11:35:05.617	863		5.819
			863	5.819
			863	5.819
08/05/2025	11:34:15.619	1 919		5.809
			1 919	5.809
			1 919	5.809
08/05/2025	11:33:21.934	2 000		5.804
			2 000	5.804
			2 000	5.804
08/05/2025	11:33:07.315	5 180		5.818
			5 180	5.818
			5 180	5.818
08/05/2025	11:32:04.571	1 316		5.801
			220	5.801
			923	5.801
			1 316	5.801
			173	5.801
08/05/2025	11:31:48.373	100		5.819
			100	5.819
			100	5.819
08/05/2025	11:30:07.816	25		5.819
			25	5.819
			25	5.819
08/05/2025	11:27:52.641	1 200		5.819
			1 200	5.819
			1 200	5.819
08/05/2025	11:27:00.363	6		5.819
			6	5.819
			6	5.819
08/05/2025	11:26:44.345	50		5.819
			50	5.819
			50	5.819
08/05/2025	11:25:52.800	500		5.819
			500	5.819
			500	5.819
08/05/2025	11:25:29.618	300		5.819
			300	5.819
			300	5.819
08/05/2025	11:25:11.561	1		5.801
			1	5.801
			1	5.801
08/05/2025	11:24:47.248	135		5.819
			135	5.819
			135	5.819
08/05/2025	11:23:50.820	180		5.819
			180	5.819
			180	5.819
08/05/2025	11:23:26.414	100		5.819
			100	5.819
			100	5.819
08/05/2025	11:23:18.489	6		5.819
			6	5.819
			6	5.819
08/05/2025	11:22:33.053	20		5.819
			20	5.819
			20	5.819
08/05/2025	11:21:29.440	130		5.819
			130	5.819
			130	5.819
08/05/2025	11:21:04.707	200		5.819
			200	5.819
			200	5.819
08/05/2025	11:20:22.126	250		5.819
			250	5.819
			250	5.819
08/05/2025	11:20:01.521	300		5.819
			300	5.819
			300	5.819
08/05/2025	11:17:07.320	180		5.819
			180	5.819
			180	5.819
08/05/2025	11:15:55.487	120		5.819
			120	5.819
			120	5.819
08/05/2025	11:15:54.235	100		5.819
			100	5.819
			100	5.819
08/05/2025	11:13:56.092	10		5.819
			10	5.819
			10	5.819
08/05/2025	11:13:24.224	250		5.819
			250	5.819
			250	5.819
08/05/2025	11:11:21.208	120		5.819
			120	5.819
			120	5.819
08/05/2025	11:10:31.123	100		5.819
			100	5.819
			100	5.819
08/05/2025	11:08:51.545	200		5.819
			200	5.819
			200	5.819
08/05/2025	11:08:40.315	505		5.819
			50	5.819
			505	5.819
			455	5.819
08/05/2025	11:03:46.663	400		5.819
			400	5.819
			400	5.819
08/05/2025	11:03:38.272	250		5.819
			250	5.819
			250	5.819
08/05/2025	11:02:12.134	859		5.819
			859	5.819
			859	5.819
08/05/2025	11:02:02.306	23		5.791
			23	5.791
			23	5.791
08/05/2025	11:01:44.889	240		5.819
			240	5.819
			240	5.819
08/05/2025	10:57:55.061	200		5.819
			200	5.819
			200	5.819
08/05/2025	10:56:59.582	100		5.819
			100	5.819
			100	5.819
08/05/2025	10:55:08.153	200		5.819
			200	5.819
			200	5.819
08/05/2025	10:54:47.539	266		5.819
			266	5.819
			266	5.819
08/05/2025	10:54:02.118	400		5.819
			400	5.819
			400	5.819
08/05/2025	10:53:07.136	240		5.819
			240	5.819
			240	5.819
08/05/2025	10:51:50.668	300		5.796
			300	5.796
			300	5.796
08/05/2025	10:51:44.165	45		5.819
			40	5.819
			45	5.819
			5	5.819
08/05/2025	10:51:44.143	1 000		5.795
			1 000	5.795
			1 000	5.795
08/05/2025	10:50:28.103	300		5.789
			300	5.789
			300	5.789
08/05/2025	10:50:26.732	700		5.819
			700	5.819
			700	5.819
08/05/2025	10:50:23.234	20		5.819
			20	5.819
			20	5.819
08/05/2025	10:49:54.349	300		5.819
			300	5.819
			300	5.819
08/05/2025	10:49:01.323	40		5.819
			40	5.819
			40	5.819
08/05/2025	10:48:21.627	1 000		5.819
			1 000	5.819
			1 000	5.819
08/05/2025	10:46:58.362	400		5.80
			400	5.80
			400	5.80
08/05/2025	10:45:14.221	6 100		5.807
			1 790	5.807
			2 000	5.807
			6 000	5.807
			100	5.807
			310	5.807
			2 000	5.807
08/05/2025	10:43:33.877	4 000		5.799
			4 000	5.799
			4 000	5.799
08/05/2025	10:43:18.591	35		5.799
			35	5.799
			35	5.799
08/05/2025	10:43:13.650	500		5.799
			500	5.799
			500	5.799
08/05/2025	10:41:58.866	282		5.799
			282	5.799
			282	5.799
08/05/2025	10:40:12.127	76		5.799
			76	5.799
			76	5.799
08/05/2025	10:40:11.231	172		5.799
			172	5.799
			172	5.799
08/05/2025	10:39:39.870	50		5.799
			50	5.799
			50	5.799
08/05/2025	10:38:58.278	250		5.799
			250	5.799
			250	5.799
08/05/2025	10:38:49.409	50		5.799
			50	5.799
			50	5.799
08/05/2025	10:37:33.240	102		5.799
			102	5.799
			102	5.799
08/05/2025	10:37:20.500	83		5.799
			83	5.799
			83	5.799
08/05/2025	10:37:15.418	13		5.771
			13	5.771
			13	5.771
08/05/2025	10:36:35.706	20		5.771
			20	5.771
			20	5.771
08/05/2025	10:35:55.287	150		5.799
			150	5.799
			150	5.799
08/05/2025	10:35:52.050	40		5.771
			40	5.771
			37	5.771
			3	5.771
08/05/2025	10:32:51.619	20		5.799
			20	5.799
			20	5.799
08/05/2025	10:30:38.747	102		5.799
			102	5.799
			102	5.799
08/05/2025	10:28:52.704	860		5.799
			860	5.799
			860	5.799
08/05/2025	10:26:16.528	1 000		5.799
			1 000	5.799
			1 000	5.799
08/05/2025	10:26:04.981	20		5.799
			20	5.799
			20	5.799
08/05/2025	10:25:17.100	2 588		5.799
			2 088	5.799
			500	5.799
			2 538	5.799
			50	5.799
08/05/2025	10:24:10.025	4 129		5.799
			4 129	5.799
			4 129	5.799
08/05/2025	10:23:07.989	100		5.773
			100	5.773
			100	5.773
08/05/2025	10:21:57.615	500		5.799
			500	5.799
			500	5.799
08/05/2025	10:20:53.447	4 129		5.794
			4 129	5.794
			4 129	5.794

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: 1 673.00
Ask: 1 674.50
Volume: 53 329
+1.45%

Top 5 Turnover

Realtime Quotes
Last Update:
08/05/2025 @ 15:03:37

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice