Tradegate Exchange

Xiaomi Corp. Cl.B

1046

842

5.986

Date	Time	Volume	Order Volume	Price
08/05/2025	19:34:15.293	12		5.986
			12	5.986
			12	5.986
08/05/2025	19:32:39.869	80		5.986
			80	5.986
			80	5.986
08/05/2025	19:32:26.919	50		5.986
			50	5.986
			50	5.986
08/05/2025	19:31:09.707	1 600		5.952
			1 600	5.952
			1 600	5.952
08/05/2025	19:27:52.198	2 000		5.987
			2 000	5.987
			2 000	5.987
08/05/2025	19:27:48.624	1 000		5.95
			1 000	5.95
			1 000	5.95
08/05/2025	19:27:00.289	300		5.987
			300	5.987
			300	5.987
08/05/2025	19:26:20.287	750		5.987
			500	5.987
			250	5.987
			750	5.987
08/05/2025	19:25:48.469	1 800		5.95
			1 800	5.95
			1 800	5.95
08/05/2025	19:24:04.686	835		5.988
			350	5.988
			835	5.988
			485	5.988
08/05/2025	19:22:07.087	4		5.988
			4	5.988
			4	5.988
08/05/2025	19:19:49.868	1 300		5.988
			1 300	5.988
			800	5.988
			500	5.988
08/05/2025	19:19:31.730	100		5.946
			100	5.946
			100	5.946
08/05/2025	19:17:57.178	200		5.946
			200	5.946
			200	5.946
08/05/2025	19:16:28.108	150		5.989
			150	5.989
			150	5.989
08/05/2025	19:16:25.326	500		5.989
			150	5.989
			350	5.989
			500	5.989
08/05/2025	19:14:29.539	350		5.98
			32	5.98
			350	5.98
			318	5.98
08/05/2025	19:13:20.171	1 000		5.989
			350	5.989
			650	5.989
			1 000	5.989
08/05/2025	19:12:45.349	33		5.989
			33	5.989
			33	5.989
08/05/2025	19:12:32.704	3		5.989
			3	5.989
			3	5.989
08/05/2025	19:11:26.001	600		5.989
			600	5.989
			600	5.989
08/05/2025	19:07:31.538	146		5.95
			146	5.95
			146	5.95
08/05/2025	19:05:45.707	8 634		5.99
			4 634	5.99
			1 000	5.99
			8 634	5.99
			2 000	5.99
			1 000	5.99
08/05/2025	19:05:34.411	2 000		5.975
			2 000	5.975
			2 000	5.975
08/05/2025	19:05:34.362	2 000		5.975
			2 000	5.975
			2 000	5.975
08/05/2025	19:05:13.690	2 000		5.931
			2 000	5.931
			2 000	5.931
08/05/2025	19:04:31.138	255		5.973
			255	5.973
			255	5.973
08/05/2025	19:04:27.953	6 208		5.96
			2 000	5.96
			8	5.96
			2 208	5.96
			2 000	5.96
			200	5.96
			6 000	5.96
08/05/2025	19:03:58.375	2 000		5.958
			2 000	5.958
			2 000	5.958
08/05/2025	19:03:53.665	10		5.958
			10	5.958
			10	5.958
08/05/2025	19:03:42.004	168		5.958
			168	5.958
			168	5.958
08/05/2025	19:02:00.223	80		5.931
			80	5.931
			80	5.931
08/05/2025	19:01:37.532	1 000		5.931
			1 000	5.931
			300	5.931
			700	5.931
08/05/2025	19:00:47.721	2 000		5.958
			2 000	5.958
			2 000	5.958
08/05/2025	18:59:25.244	80		5.958
			80	5.958
			80	5.958
08/05/2025	18:54:50.133	2 000		5.958
			2 000	5.958
			2 000	5.958
08/05/2025	18:52:21.755	500		5.959
			500	5.959
			500	5.959
08/05/2025	18:51:51.135	350		5.959
			350	5.959
			350	5.959
08/05/2025	18:51:12.566	100		5.959
			100	5.959
			100	5.959
08/05/2025	18:50:31.790	1		5.959
			1	5.959
			1	5.959
08/05/2025	18:49:27.387	245		5.959
			245	5.959
			245	5.959
08/05/2025	18:47:25.676	14		5.959
			14	5.959
			14	5.959
08/05/2025	18:46:12.108	300		5.944
			300	5.944
			300	5.944
08/05/2025	18:43:18.526	4 000		5.948
			4 000	5.948
			4 000	5.948
08/05/2025	18:43:03.381	2 000		5.944
			2 000	5.944
			2 000	5.944
08/05/2025	18:43:03.304	2 000		5.943
			2 000	5.943
			2 000	5.943
08/05/2025	18:41:52.714	35		5.943
			35	5.943
			35	5.943
08/05/2025	18:39:30.735	100		5.943
			100	5.943
			100	5.943
08/05/2025	18:36:36.610	120		5.943
			120	5.943
			120	5.943
08/05/2025	18:36:09.600	20		5.943
			20	5.943
			20	5.943
08/05/2025	18:35:44.953	1 000		5.943
			1 000	5.943
			1 000	5.943
08/05/2025	18:35:42.584	200		5.932
			200	5.932
			200	5.932
08/05/2025	18:34:29.248	52		5.943
			52	5.943
			52	5.943
08/05/2025	18:34:11.093	600		5.943
			600	5.943
			600	5.943
08/05/2025	18:34:01.977	850		5.943
			850	5.943
			850	5.943
08/05/2025	18:33:28.005	200		5.932
			2	5.932
			198	5.932
			200	5.932
08/05/2025	18:33:21.555	100		5.943
			100	5.943
			100	5.943
08/05/2025	18:32:15.372	254		5.943
			254	5.943
			254	5.943
08/05/2025	18:32:12.284	25		5.943
			25	5.943
			25	5.943
08/05/2025	18:31:36.648	336		5.943
			336	5.943
			336	5.943
08/05/2025	18:30:10.977	3 000		5.932
			3 000	5.932
			3 000	5.932
08/05/2025	18:30:08.769	3 000		5.932
			3 000	5.932
			3 000	5.932
08/05/2025	18:28:54.220	140		5.932
			140	5.932
			140	5.932
08/05/2025	18:28:32.008	200		5.932
			100	5.932
			200	5.932
			100	5.932
08/05/2025	18:28:21.469	168		5.943
			168	5.943
			168	5.943
08/05/2025	18:28:11.052	50		5.943
			50	5.943
			50	5.943
08/05/2025	18:26:22.392	20		5.943
			20	5.943
			20	5.943
08/05/2025	18:23:31.347	3 800		5.931
			3 800	5.931
			3 800	5.931
08/05/2025	18:23:24.114	874		5.931
			874	5.931
			874	5.931
08/05/2025	18:23:24.076	4 126		5.931
			4 126	5.931
			4 126	5.931
08/05/2025	18:22:51.342	1 000		5.947
			1 000	5.947
			1 000	5.947
08/05/2025	18:21:55.316	100		5.947
			100	5.947
			100	5.947
08/05/2025	18:21:55.248	4 000		5.947
			4 000	5.947
			4 000	5.947
08/05/2025	18:21:51.477	1 500		5.926
			1 500	5.926
			1 500	5.926
08/05/2025	18:21:49.532	52		5.926
			52	5.926
			52	5.926
08/05/2025	18:20:12.677	500		5.926
			500	5.926
			500	5.926
08/05/2025	18:20:06.356	140		5.947
			140	5.947
			140	5.947
08/05/2025	18:19:56.974	15		5.926
			15	5.926
			15	5.926
08/05/2025	18:19:54.309	2 000		5.94
			2 000	5.94
			2 000	5.94
08/05/2025	18:19:39.336	1 000		5.947
			1 000	5.947
			1 000	5.947
08/05/2025	18:19:23.242	1 000		5.947
			1 000	5.947
			1 000	5.947
08/05/2025	18:18:54.083	1 600		5.94
			1 600	5.94
			1 600	5.94
08/05/2025	18:18:50.236	1 550		5.939
			1 550	5.939
			1 550	5.939
08/05/2025	18:17:56.032	1 200		5.939
			1 200	5.939
			1 200	5.939
08/05/2025	18:17:47.683	10		5.939
			10	5.939
			10	5.939
08/05/2025	18:17:33.239	1 200		5.94
			1 200	5.94
			1 200	5.94
08/05/2025	18:17:32.866	1 200		5.941
			1 200	5.941
			1 200	5.941
08/05/2025	18:17:20.031	100		5.947
			100	5.947
			100	5.947
08/05/2025	18:16:22.103	200		5.947
			200	5.947
			200	5.947
08/05/2025	18:12:44.473	100		5.946
			100	5.946
			100	5.946
08/05/2025	18:09:06.606	168		5.946
			168	5.946
			168	5.946
08/05/2025	18:07:58.551	300		5.947
			300	5.947
			300	5.947
08/05/2025	18:07:29.801	500		5.947
			500	5.947
			500	5.947
08/05/2025	18:07:23.615	300		5.947
			300	5.947
			300	5.947
08/05/2025	18:07:16.801	80		5.947
			80	5.947
			80	5.947
08/05/2025	18:07:01.343	5 000		5.929
			5 000	5.929
			5 000	5.929
08/05/2025	18:06:48.930	1 310		5.927
			1 310	5.927
			1 310	5.927
08/05/2025	18:06:29.723	80		5.927
			80	5.927
			80	5.927
08/05/2025	18:05:53.644	300		5.928
			300	5.928
			300	5.928
08/05/2025	18:04:57.374	750		5.925
			750	5.925
			750	5.925
08/05/2025	18:04:57.287	845		5.924
			845	5.924
			845	5.924
08/05/2025	18:04:05.467	80		5.927
			80	5.927
			80	5.927
08/05/2025	18:03:54.453	200		5.927
			200	5.927
			200	5.927
08/05/2025	18:02:50.900	75		5.875
			75	5.875
			75	5.875
08/05/2025	18:02:41.561	36		5.924
			36	5.924
			36	5.924
08/05/2025	18:02:26.425	900		5.91
			900	5.91
			900	5.91
08/05/2025	18:02:20.416	100		5.909
			100	5.909
			100	5.909
08/05/2025	18:02:20.348	900		5.909
			900	5.909
			900	5.909
08/05/2025	18:01:31.872	150		5.875
			150	5.875
			34	5.875
			116	5.875
08/05/2025	18:01:12.013	300		5.909
			300	5.909
			300	5.909
08/05/2025	18:00:57.223	19		5.909
			19	5.909
			19	5.909
08/05/2025	18:00:13.435	80		5.909
			80	5.909
			80	5.909
08/05/2025	18:00:00.043	377		5.909
			377	5.909
			377	5.909
08/05/2025	17:58:45.737	200		5.909
			200	5.909
			200	5.909
08/05/2025	17:57:54.378	500		5.909
			500	5.909
			500	5.909
08/05/2025	17:57:51.183	4 785		5.90
			35	5.90
			4 785	5.90
			1 250	5.90
			3 500	5.90
08/05/2025	17:57:48.851	2 000		5.899
			1 000	5.899
			1 000	5.899
			2 000	5.899
08/05/2025	17:57:44.776	2 000		5.898
			2 000	5.898
			2 000	5.898
08/05/2025	17:57:43.400	400		5.898
			400	5.898
			400	5.898
08/05/2025	17:57:03.593	37		5.898
			37	5.898
			37	5.898
08/05/2025	17:56:16.576	500		5.898
			500	5.898
			500	5.898
08/05/2025	17:52:56.788	500		5.898
			500	5.898
			367	5.898
			133	5.898
08/05/2025	17:50:30.276	68		5.898
			68	5.898
			68	5.898
08/05/2025	17:49:57.825	2 000		5.899
			2 000	5.899
			2 000	5.899
08/05/2025	17:49:16.947	1 000		5.899
			1 000	5.899
			1 000	5.899
08/05/2025	17:48:52.333	250		5.899
			250	5.899
			250	5.899
08/05/2025	17:48:30.180	5 000		5.899
			5 000	5.899
			5 000	5.899
08/05/2025	17:48:28.502	5 000		5.899
			5 000	5.899
			5 000	5.899
08/05/2025	17:48:26.379	7 000		5.899
			4 000	5.899
			5 000	5.899
			3 000	5.899
			2 000	5.899
08/05/2025	17:47:58.106	2 000		5.889
			2 000	5.889
			2 000	5.889
08/05/2025	17:47:08.959	200		5.889
			200	5.889
			200	5.889
08/05/2025	17:46:46.552	100		5.889
			100	5.889
			100	5.889
08/05/2025	17:45:48.508	250		5.889
			250	5.889
			250	5.889
08/05/2025	17:45:12.307	1 000		5.88
			1 000	5.88
			1 000	5.88
08/05/2025	17:45:08.231	1 000		5.879
			1 000	5.879
			1 000	5.879
08/05/2025	17:44:42.600	2 000		5.878
			2 000	5.878
			2 000	5.878
08/05/2025	17:43:44.126	1 700		5.878
			1 700	5.878
			1 700	5.878
08/05/2025	17:43:11.637	40		5.855
			40	5.855
			40	5.855
08/05/2025	17:42:42.809	200		5.878
			200	5.878
			200	5.878
08/05/2025	17:41:29.447	3 000		5.87
			3 000	5.87
			1 000	5.87
			2 000	5.87
08/05/2025	17:41:26.926	1 500		5.869
			1 500	5.869
			1 500	5.869
08/05/2025	17:41:24.783	1 500		5.869
			1 500	5.869
			1 500	5.869
08/05/2025	17:41:18.489	800		5.868
			800	5.868
			800	5.868
08/05/2025	17:41:11.698	727		5.868
			727	5.868
			727	5.868
08/05/2025	17:39:38.710	750		5.868
			750	5.868
			750	5.868
08/05/2025	17:38:22.409	200		5.868
			200	5.868
			200	5.868
08/05/2025	17:38:07.089	2 000		5.86
			1 000	5.86
			1 000	5.86
			2 000	5.86
08/05/2025	17:38:02.693	2 000		5.859
			2 000	5.859
			2 000	5.859
08/05/2025	17:36:22.563	600		5.85
			600	5.85
			600	5.85
08/05/2025	17:34:40.867	185		5.851
			185	5.851
			185	5.851
08/05/2025	17:33:59.905	500		5.859
			500	5.859
			500	5.859
08/05/2025	17:33:24.162	8		5.851
			8	5.851
			8	5.851
08/05/2025	17:32:44.909	50		5.859
			50	5.859
			50	5.859
08/05/2025	17:31:41.356	180		5.859
			180	5.859
			180	5.859
08/05/2025	17:31:05.576	1 000		5.859
			1 000	5.859
			1 000	5.859
08/05/2025	17:29:58.972	16		5.851
			16	5.851
			16	5.851
08/05/2025	17:27:39.475	700		5.843
			700	5.843
			700	5.843
08/05/2025	17:26:31.445	500		5.858
			500	5.858
			500	5.858
08/05/2025	17:25:19.182	222		5.84
			222	5.84
			222	5.84
08/05/2025	17:23:30.153	9		5.858
			9	5.858
			9	5.858
08/05/2025	17:22:26.160	1 000		5.858
			1 000	5.858
			1 000	5.858
08/05/2025	17:21:29.232	3 819		5.84
			3 819	5.84
			3 819	5.84
08/05/2025	17:21:15.982	500		5.858
			500	5.858
			500	5.858
08/05/2025	17:20:29.556	100		5.858
			100	5.858
			100	5.858
08/05/2025	17:20:03.590	150		5.834
			125	5.834
			150	5.834
			25	5.834
08/05/2025	17:18:15.762	1 635		5.831
			1 635	5.831
			1 635	5.831
08/05/2025	17:17:13.170	265		5.858
			265	5.858
			265	5.858
08/05/2025	17:15:51.249	70		5.858
			70	5.858
			70	5.858
08/05/2025	17:15:32.514	2 140		5.83
			1 280	5.83
			860	5.83
			2 140	5.83
08/05/2025	17:15:28.557	860		5.831
			860	5.831
			860	5.831
08/05/2025	17:15:04.948	1 000		5.832
			1 000	5.832
			1 000	5.832
08/05/2025	17:14:47.603	50		5.858
			50	5.858
			50	5.858
08/05/2025	17:14:33.160	500		5.858
			500	5.858
			500	5.858
08/05/2025	17:11:16.190	3 774		5.841
			3 774	5.841
			3 774	5.841
08/05/2025	17:07:59.586	1		5.839
			1	5.839
			1	5.839
08/05/2025	17:07:19.004	35		5.857
			35	5.857
			35	5.857
08/05/2025	17:06:43.193	1 000		5.857
			1 000	5.857
			1 000	5.857
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

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: 1 700.50
Ask: 1 704.50
Volume: 97 679
+3.27%

Top 5 Turnover

Realtime Quotes
Last Update:
08/05/2025 @ 19:37:43

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice