Tradegate Exchange

Xiaomi Corp. Cl.B

2434

1577

5.889

Date	Time	Volume	Order Volume	Price
12/05/2025	21:59:07.432	450		5.889
			450	5.889
			450	5.889
12/05/2025	21:58:59.564	300		5.889
			300	5.889
			300	5.889
12/05/2025	21:58:18.790	175		5.83
			175	5.83
			175	5.83
12/05/2025	21:57:55.614	150		5.815
			150	5.815
			50	5.815
			100	5.815
12/05/2025	21:57:37.678	303		5.899
			303	5.899
			303	5.899
12/05/2025	21:56:37.882	3		5.814
			3	5.814
			3	5.814
12/05/2025	21:55:28.391	372		5.899
			372	5.899
			372	5.899
12/05/2025	21:53:46.740	60		5.899
			60	5.899
			60	5.899
12/05/2025	21:53:08.112	500		5.899
			500	5.899
			500	5.899
12/05/2025	21:52:39.654	500		5.899
			500	5.899
			266	5.899
			234	5.899
12/05/2025	21:51:55.203	300		5.898
			300	5.898
			300	5.898
12/05/2025	21:51:04.133	84		5.899
			84	5.899
			84	5.899
12/05/2025	21:50:27.475	50		5.898
			50	5.898
			50	5.898
12/05/2025	21:49:41.522	1 100		5.898
			1 100	5.898
			1 100	5.898
12/05/2025	21:48:40.529	1 000		5.898
			1 000	5.898
			1 000	5.898
12/05/2025	21:44:52.283	200		5.898
			200	5.898
			200	5.898
12/05/2025	21:43:55.227	600		5.899
			590	5.899
			600	5.899
			10	5.899
12/05/2025	21:39:12.769	3 227		5.899
			3 227	5.899
			3 000	5.899
			227	5.899
12/05/2025	21:38:52.213	7		5.899
			7	5.899
			7	5.899
12/05/2025	21:38:28.224	480		5.899
			480	5.899
			480	5.899
12/05/2025	21:37:11.942	100		5.899
			100	5.899
			100	5.899
12/05/2025	21:35:19.415	55		5.898
			55	5.898
			55	5.898
12/05/2025	21:34:46.763	194		5.898
			194	5.898
			194	5.898
12/05/2025	21:34:27.109	144		5.898
			144	5.898
			144	5.898
12/05/2025	21:33:58.944	6		5.899
			6	5.899
			6	5.899
12/05/2025	21:33:44.575	5		5.899
			5	5.899
			5	5.899
12/05/2025	21:33:15.286	50		5.899
			50	5.899
			50	5.899
12/05/2025	21:31:39.619	2 000		5.88
			2 000	5.88
			2 000	5.88
12/05/2025	21:31:32.722	1 500		5.898
			700	5.898
			1 500	5.898
			800	5.898
12/05/2025	21:29:14.811	1 430		5.898
			380	5.898
			350	5.898
			350	5.898
			350	5.898
			1 430	5.898
12/05/2025	21:28:26.707	180		5.898
			180	5.898
			180	5.898
12/05/2025	21:27:27.432	10		5.897
			10	5.897
			10	5.897
12/05/2025	21:27:17.045	100		5.898
			100	5.898
			100	5.898
12/05/2025	21:24:20.865	1 700		5.899
			1 700	5.899
			200	5.899
			973	5.899
			200	5.899
			327	5.899
12/05/2025	21:23:10.383	7 173		5.81
			200	5.81
			750	5.81
			350	5.81
			800	5.81
			590	5.81
			350	5.81
			7 173	5.81
			350	5.81
			1 733	5.81
			1 000	5.81
			500	5.81
			350	5.81
			200	5.81
12/05/2025	21:19:47.059	50		5.81
			50	5.81
			50	5.81
12/05/2025	21:19:31.414	350		5.85
			350	5.85
			350	5.85
12/05/2025	21:16:25.466	100		5.81
			100	5.81
			100	5.81
12/05/2025	21:15:19.522	50		5.899
			50	5.899
			50	5.899
12/05/2025	21:14:44.330	500		5.899
			500	5.899
			500	5.899
12/05/2025	21:14:30.510	23		5.899
			23	5.899
			23	5.899
12/05/2025	21:13:43.411	14		5.899
			14	5.899
			14	5.899
12/05/2025	21:08:59.632	131		5.81
			105	5.81
			26	5.81
			131	5.81
12/05/2025	21:08:53.333	100		5.899
			100	5.899
			100	5.899
12/05/2025	21:05:49.181	1		5.899
			1	5.899
			1	5.899
12/05/2025	21:05:44.046	250		5.899
			250	5.899
			250	5.899
12/05/2025	21:04:30.502	500		5.811
			500	5.811
			500	5.811
12/05/2025	21:01:52.244	3 500		5.899
			1 785	5.899
			3 500	5.899
			300	5.899
			915	5.899
			500	5.899
12/05/2025	20:59:50.537	300		5.839
			300	5.839
			300	5.839
12/05/2025	20:58:45.417	91		5.81
			91	5.81
			91	5.81
12/05/2025	20:58:25.509	85		5.895
			85	5.895
			85	5.895
12/05/2025	20:55:41.817	1 456		5.895
			456	5.895
			1 000	5.895
			1 456	5.895
12/05/2025	20:52:09.303	170		5.895
			170	5.895
			170	5.895
12/05/2025	20:51:54.649	6		5.809
			6	5.809
			6	5.809
12/05/2025	20:51:41.986	210		5.895
			210	5.895
			210	5.895
12/05/2025	20:50:46.086	30		5.895
			30	5.895
			30	5.895
12/05/2025	20:49:47.986	1 000		5.82
			1 000	5.82
			1 000	5.82
12/05/2025	20:49:42.332	1 000		5.888
			500	5.888
			150	5.888
			1 000	5.888
			350	5.888
12/05/2025	20:49:38.216	25		5.888
			25	5.888
			25	5.888
12/05/2025	20:46:38.240	100		5.889
			100	5.889
			100	5.889
12/05/2025	20:44:17.477	865		5.891
			750	5.891
			865	5.891
			115	5.891
12/05/2025	20:43:53.981	631		5.805
			500	5.805
			131	5.805
			631	5.805
12/05/2025	20:41:16.914	2 000		5.81
			2 000	5.81
			500	5.81
			400	5.81
			350	5.81
			750	5.81
12/05/2025	20:39:31.815	300		5.805
			300	5.805
			300	5.805
12/05/2025	20:38:11.105	390		5.895
			390	5.895
			390	5.895
12/05/2025	20:38:04.633	2 000		5.895
			2 000	5.895
			1 300	5.895
			350	5.895
			350	5.895
12/05/2025	20:36:35.413	305		5.895
			105	5.895
			200	5.895
			305	5.895
12/05/2025	20:33:27.251	300		5.805
			300	5.805
			300	5.805
12/05/2025	20:32:44.630	248		5.81
			248	5.81
			248	5.81
12/05/2025	20:32:03.974	140		5.805
			140	5.805
			140	5.805
12/05/2025	20:31:23.669	930		5.818
			430	5.818
			930	5.818
			500	5.818
12/05/2025	20:31:05.008	500		5.895
			350	5.895
			500	5.895
			150	5.895
12/05/2025	20:29:54.589	1 000		5.814
			500	5.814
			1 000	5.814
			350	5.814
			150	5.814
12/05/2025	20:29:05.049	25		5.895
			25	5.895
			25	5.895
12/05/2025	20:28:36.715	1 000		5.878
			1 000	5.878
			1 000	5.878
12/05/2025	20:28:26.342	7 000		5.878
			5 000	5.878
			7 000	5.878
			2 000	5.878
12/05/2025	20:28:23.709	6 000		5.878
			6 000	5.878
			6 000	5.878
12/05/2025	20:28:19.391	4 000		5.879
			4 000	5.879
			4 000	5.879
12/05/2025	20:28:16.207	1 000		5.879
			1 000	5.879
			1 000	5.879
12/05/2025	20:28:12.332	1 000		5.879
			1 000	5.879
			1 000	5.879
12/05/2025	20:28:07.479	6 000		5.878
			6 000	5.878
			6 000	5.878
12/05/2025	20:28:01.934	3 436		5.879
			3 436	5.879
			1 000	5.879
			100	5.879
			790	5.879
			1 546	5.879
12/05/2025	20:27:55.458	1 000		5.879
			1 000	5.879
			300	5.879
			350	5.879
			350	5.879
12/05/2025	20:27:38.467	30		5.869
			30	5.869
			30	5.869
12/05/2025	20:27:13.924	350		5.869
			350	5.869
			350	5.869
12/05/2025	20:24:45.361	50		5.879
			50	5.879
			50	5.879
12/05/2025	20:23:57.121	1 300		5.821
			950	5.821
			1 300	5.821
			350	5.821
12/05/2025	20:23:24.481	20		5.89
			20	5.89
			20	5.89
12/05/2025	20:22:55.918	1 000		5.886
			1 000	5.886
			1 000	5.886
12/05/2025	20:22:18.553	3 582		5.83
			350	5.83
			350	5.83
			950	5.83
			3 582	5.83
			1 400	5.83
			532	5.83
12/05/2025	20:22:04.183	1 850		5.839
			1 000	5.839
			1 850	5.839
			300	5.839
			200	5.839
			350	5.839
12/05/2025	20:21:12.874	2 906		5.89
			2 906	5.89
			2 906	5.89
12/05/2025	20:20:30.600	100		5.89
			100	5.89
			100	5.89
12/05/2025	20:19:57.114	130		5.89
			128	5.89
			2	5.89
			130	5.89
12/05/2025	20:19:05.019	3 000		5.89
			3 000	5.89
			3 000	5.89
12/05/2025	20:18:32.003	50		5.838
			50	5.838
			50	5.838
12/05/2025	20:18:26.127	50		5.895
			50	5.895
			50	5.895
12/05/2025	20:14:53.689	1 000		5.89
			1 000	5.89
			1 000	5.89
12/05/2025	20:14:17.225	50		5.836
			50	5.836
			50	5.836
12/05/2025	20:14:07.251	40		5.836
			40	5.836
			40	5.836
12/05/2025	20:13:34.648	150		5.89
			150	5.89
			150	5.89
12/05/2025	20:13:04.927	20		5.89
			20	5.89
			20	5.89
12/05/2025	20:12:17.955	15		5.89
			15	5.89
			15	5.89
12/05/2025	20:12:16.034	100		5.89
			100	5.89
			100	5.89
12/05/2025	20:12:12.925	25		5.89
			25	5.89
			25	5.89
12/05/2025	20:11:34.207	169		5.89
			169	5.89
			169	5.89
12/05/2025	20:10:29.707	46		5.89
			46	5.89
			46	5.89
12/05/2025	20:10:18.190	100		5.89
			100	5.89
			100	5.89
12/05/2025	20:08:15.227	605		5.89
			605	5.89
			605	5.89
12/05/2025	20:08:09.650	21		5.89
			21	5.89
			21	5.89
12/05/2025	20:05:37.783	50		5.89
			50	5.89
			50	5.89
12/05/2025	20:04:18.227	1 697		5.89
			1 697	5.89
			1 697	5.89
12/05/2025	20:04:06.037	200		5.835
			200	5.835
			136	5.835
			64	5.835
12/05/2025	20:02:22.632	1 500		5.89
			500	5.89
			1 500	5.89
			1 000	5.89
12/05/2025	20:02:13.875	1 000		5.889
			1 000	5.889
			1 000	5.889
12/05/2025	20:01:37.945	1 644		5.895
			1 644	5.895
			1 644	5.895
12/05/2025	20:01:37.920	2 000		5.892
			2 000	5.892
			2 000	5.892
12/05/2025	20:01:37.908	3 158		5.88
			3 158	5.88
			3 158	5.88
12/05/2025	20:01:02.163	100		5.88
			100	5.88
			100	5.88
12/05/2025	20:00:22.673	200		5.88
			200	5.88
			200	5.88
12/05/2025	20:00:18.404	13		5.862
			13	5.862
			13	5.862
12/05/2025	20:00:12.091	87		5.88
			87	5.88
			87	5.88
12/05/2025	19:59:45.750	200		5.862
			200	5.862
			200	5.862
12/05/2025	19:59:42.960	255		5.88
			255	5.88
			255	5.88
12/05/2025	19:59:11.658	200		5.88
			200	5.88
			200	5.88
12/05/2025	19:57:59.985	1 500		5.877
			1 500	5.877
			1 500	5.877
12/05/2025	19:57:55.589	2 000		5.879
			2 000	5.879
			2 000	5.879
12/05/2025	19:57:51.146	10 500		5.879
			10 500	5.879
			10 500	5.879
12/05/2025	19:57:45.216	1 000		5.88
			1 000	5.88
			1 000	5.88
12/05/2025	19:57:38.819	7 000		5.88
			7 000	5.88
			1 000	5.88
			5 000	5.88
			1 000	5.88
12/05/2025	19:57:33.722	1 000		5.88
			1 000	5.88
			1 000	5.88
12/05/2025	19:57:33.555	1 000		5.88
			1 000	5.88
			1 000	5.88
12/05/2025	19:57:25.866	1 000		5.88
			1 000	5.88
			1 000	5.88
12/05/2025	19:57:24.096	1 000		5.88
			1 000	5.88
			1 000	5.88
12/05/2025	19:57:09.230	1 000		5.879
			1 000	5.879
			1 000	5.879
12/05/2025	19:55:14.987	400		5.879
			400	5.879
			400	5.879
12/05/2025	19:54:46.717	58		5.879
			58	5.879
			58	5.879
12/05/2025	19:53:30.650	5 000		5.869
			5 000	5.869
			5 000	5.869
12/05/2025	19:53:28.446	1 000		5.87
			1 000	5.87
			1 000	5.87
12/05/2025	19:53:25.534	1 000		5.87
			1 000	5.87
			1 000	5.87
12/05/2025	19:53:25.385	1 000		5.87
			1 000	5.87
			1 000	5.87
12/05/2025	19:53:25.165	1 000		5.87
			1 000	5.87
			1 000	5.87
12/05/2025	19:53:21.650	1 000		5.87
			1 000	5.87
			1 000	5.87
12/05/2025	19:53:17.102	1 000		5.87
			1 000	5.87
			1 000	5.87
12/05/2025	19:53:10.370	1 000		5.87
			1 000	5.87
			1 000	5.87
12/05/2025	19:52:58.735	5 000		5.87
			5 000	5.87
			5 000	5.87
12/05/2025	19:52:56.528	225		5.869
			225	5.869
			225	5.869
12/05/2025	19:52:43.934	1 200		5.869
			950	5.869
			1 200	5.869
			250	5.869
12/05/2025	19:52:04.810	500		5.865
			500	5.865
			150	5.865
			350	5.865
12/05/2025	19:51:41.622	330		5.865
			330	5.865
			330	5.865
12/05/2025	19:50:00.864	120		5.865
			120	5.865
			120	5.865
12/05/2025	19:49:59.672	90		5.865
			90	5.865
			90	5.865
12/05/2025	19:49:39.844	10		5.84
			10	5.84
			10	5.84
12/05/2025	19:46:26.523	293		5.84
			293	5.84
			293	5.84
12/05/2025	19:46:22.574	1 207		5.841
			1 207	5.841
			857	5.841
			350	5.841
12/05/2025	19:45:54.603	851		5.869
			851	5.869
			851	5.869
12/05/2025	19:45:12.583	29		5.869
			29	5.869
			29	5.869
12/05/2025	19:45:11.769	260		5.869
			260	5.869
			260	5.869
12/05/2025	19:44:22.499	100		5.869
			100	5.869
			100	5.869
12/05/2025	19:43:59.873	1 000		5.869
			1 000	5.869
			1 000	5.869
12/05/2025	19:43:43.043	1 000		5.869
			1 000	5.869
			1 000	5.869
12/05/2025	19:43:39.853	1 000		5.869
			1 000	5.869
			750	5.869
			250	5.869
12/05/2025	19:38:04.732	350		5.865
			350	5.865
			350	5.865
12/05/2025	19:34:57.183	240		5.869
			240	5.869
			240	5.869
12/05/2025	19:34:25.150	46		5.869
			46	5.869
			46	5.869
12/05/2025	19:34:24.889	350		5.86
			250	5.86
			350	5.86
			100	5.86
12/05/2025	19:34:06.666	340		5.869
			340	5.869
			340	5.869
12/05/2025	19:33:20.652	7 650		5.84
			1 350	5.84
			500	5.84
			7 650	5.84
			5 450	5.84
			350	5.84
12/05/2025	19:33:20.611	1 350		5.85
			350	5.85
			1 350	5.85
			1 000	5.85
12/05/2025	19:33:03.888	141		5.869
			141	5.869
			141	5.869
12/05/2025	19:32:22.958	30		5.869
			30	5.869
			30	5.869
12/05/2025	19:32:21.241	10		5.85
			10	5.85
			10	5.85
12/05/2025	19:31:48.625	200		5.869
			200	5.869
			200	5.869
12/05/2025	19:30:40.582	42		5.879
			42	5.879
			42	5.879
12/05/2025	19:30:04.549	3 325		5.87
			3 325	5.87
			3 325	5.87
12/05/2025	19:29:51.468	850		5.869
			850	5.869
			850	5.869
12/05/2025	19:29:42.486	210		5.879
			210	5.879
			210	5.879
12/05/2025	19:28:38.972	25		5.879
			25	5.879
			25	5.879
12/05/2025	19:28:33.448	17		5.879
			17	5.879
			17	5.879
12/05/2025	19:27:41.291	1 000		5.875
			1 000	5.875
			1 000	5.875
12/05/2025	19:27:38.431	1 000		5.875
			1 000	5.875
			1 000	5.875
12/05/2025	19:27:17.853	850		5.874
			850	5.874
			850	5.874
12/05/2025	19:26:37.955	200		5.869
			200	5.869
			200	5.869
12/05/2025	19:22:46.042	1 000		5.85
			1 000	5.85
			500	5.85
			500	5.85
12/05/2025	19:22:21.535	90		5.869
			90	5.869
			90	5.869
12/05/2025	19:21:20.095	1 000		5.869
			1 000	5.869
			1 000	5.869
12/05/2025	19:21:12.794	1 000		5.869
			1 000	5.869
			1 000	5.869
12/05/2025	19:20:07.982	1 000		5.869
			1 000	5.869
			1 000	5.869
12/05/2025	19:19:16.480	175		5.874
			175	5.874
			175	5.874
12/05/2025	19:19:12.820	50		5.874
			50	5.874
			50	5.874
12/05/2025	19:17:49.382	300		5.888
			300	5.888
			300	5.888
12/05/2025	19:17:46.426	500		5.888
			500	5.888
			500	5.888
12/05/2025	19:16:32.614	25		5.888
			25	5.888
			25	5.888
12/05/2025	19:16:00.418	10		5.888
			10	5.888
			10	5.888
12/05/2025	19:13:25.296	250		5.888
			250	5.888
			250	5.888
12/05/2025	19:13:19.660	200		5.888
			200	5.888
			200	5.888
12/05/2025	19:12:05.295	100		5.889
			100	5.889
			100	5.889
12/05/2025	19:11:45.567	500		5.889
			500	5.889
			500	5.889
12/05/2025	19:11:39.290	100		5.889
			100	5.889
			100	5.889
12/05/2025	19:11:08.056	500		5.889
			500	5.889
			500	5.889
12/05/2025	19:08:19.302	300		5.886
			300	5.886
			300	5.886
12/05/2025	19:08:11.638	183		5.84
			183	5.84
			183	5.84
12/05/2025	19:07:39.141	200		5.875
			200	5.875
			200	5.875
12/05/2025	19:06:35.624	100		5.884
			100	5.884
			100	5.884
12/05/2025	19:06:11.921	30		5.884
			30	5.884
			30	5.884
12/05/2025	19:04:40.444	83		5.883
			83	5.883
			83	5.883
12/05/2025	19:02:48.917	200		5.847
			200	5.847
			200	5.847
12/05/2025	18:59:52.168	150		5.87
			150	5.87
			150	5.87
12/05/2025	18:59:17.020	100		5.84
			100	5.84
			100	5.84
12/05/2025	18:58:29.698	1 000		5.87
			1 000	5.87
			1 000	5.87
12/05/2025	18:57:11.443	3 600		5.84
			3 600	5.84
			1 000	5.84
			2 600	5.84
12/05/2025	18:54:43.513	25		5.87
			25	5.87
			25	5.87
12/05/2025	18:54:19.528	500		5.87
			500	5.87
			500	5.87
12/05/2025	18:54:16.993	2 583		5.868
			2 583	5.868
			2 583	5.868
12/05/2025	18:53:36.831	17		5.868
			17	5.868
			17	5.868
12/05/2025	18:53:21.699	50		5.84
			50	5.84
			50	5.84
12/05/2025	18:52:42.238	400		5.868
			50	5.868
			350	5.868
			400	5.868
12/05/2025	18:52:17.747	250		5.868
			250	5.868
			250	5.868
12/05/2025	18:51:48.654	100		5.868
			100	5.868
			100	5.868
12/05/2025	18:51:25.473	600		5.84
			600	5.84
			350	5.84
			250	5.84
12/05/2025	18:50:23.634	400		5.867
			400	5.867
			100	5.867
			300	5.867
12/05/2025	18:50:03.211	1 000		5.867
			1 000	5.867
			1 000	5.867
12/05/2025	18:50:01.316	1 000		5.867
			1 000	5.867
			1 000	5.867
12/05/2025	18:49:16.605	655		5.842
			655	5.842
			400	5.842
			255	5.842
12/05/2025	18:45:03.860	13		5.867
			13	5.867
			13	5.867
12/05/2025	18:41:12.686	135		5.867
			135	5.867
			135	5.867
12/05/2025	18:41:03.828	400		5.867
			400	5.867
			100	5.867
			300	5.867
12/05/2025	18:39:43.031	70		5.867
			70	5.867
			70	5.867
12/05/2025	18:38:48.070	22		5.867
			22	5.867
			22	5.867
12/05/2025	18:37:20.630	100		5.867
			100	5.867
			100	5.867
12/05/2025	18:36:47.547	36		5.867
			36	5.867
			36	5.867
12/05/2025	18:36:04.054	100		5.821
			100	5.821
			100	5.821
12/05/2025	18:35:33.255	300		5.859
			300	5.859
			300	5.859
12/05/2025	18:34:08.458	120		5.821
			120	5.821
			120	5.821
12/05/2025	18:33:52.761	500		5.85
			500	5.85
			500	5.85
12/05/2025	18:33:50.159	350		5.85
			350	5.85
			350	5.85
12/05/2025	18:31:37.670	1 000		5.849
			1 000	5.849
			300	5.849
			700	5.849
12/05/2025	18:31:32.627	500		5.821
			200	5.821
			500	5.821
			300	5.821
12/05/2025	18:29:45.855	321		5.859
			321	5.859
			321	5.859
12/05/2025	18:28:13.863	500		5.811
			500	5.811
			500	5.811
12/05/2025	18:27:46.018	300		5.811
			300	5.811
			300	5.811
12/05/2025	18:27:19.871	140		5.811
			140	5.811
			140	5.811
12/05/2025	18:26:58.647	100		5.811
			100	5.811
			100	5.811
12/05/2025	18:26:55.896	1 050		5.815
			300	5.815
			350	5.815
			100	5.815
			383	5.815
			950	5.815
			17	5.815
12/05/2025	18:26:44.756	649		5.816
			649	5.816
			649	5.816
12/05/2025	18:26:44.698	1 350		5.816
			1 350	5.816
			350	5.816
			1 000	5.816
12/05/2025	18:26:25.339	250		5.859
			250	5.859
			250	5.859
12/05/2025	18:25:29.438	8		5.859
			8	5.859
			8	5.859
12/05/2025	18:25:16.107	17		5.859
			17	5.859
			17	5.859
12/05/2025	18:25:14.929	5		5.816
			5	5.816
			5	5.816
12/05/2025	18:25:03.164	5 750		5.85
			100	5.85
			4 605	5.85
			5 000	5.85
			650	5.85
			1 145	5.85
12/05/2025	18:24:57.771	855		5.848
			855	5.848
			855	5.848
12/05/2025	18:24:54.747	100		5.848
			100	5.848
			100	5.848
12/05/2025	18:24:23.397	100		5.848
			100	5.848
			100	5.848
12/05/2025	18:23:24.353	60		5.848
			60	5.848
			60	5.848
12/05/2025	18:22:52.319	500		5.848
			300	5.848
			500	5.848
			200	5.848
12/05/2025	18:22:03.720	14		5.848
			14	5.848
			14	5.848
12/05/2025	18:21:01.127	417		5.837
			417	5.837
			417	5.837
12/05/2025	18:20:56.591	1 000		5.837
			1 000	5.837
			1 000	5.837
12/05/2025	18:20:48.139	80		5.837
			80	5.837
			80	5.837
12/05/2025	18:19:53.934	300		5.836
			300	5.836
			300	5.836
12/05/2025	18:19:30.129	120		5.811
			120	5.811
			120	5.811
12/05/2025	18:19:19.859	7		5.848
			7	5.848
			7	5.848
12/05/2025	18:19:16.832	10		5.848
			10	5.848
			10	5.848
12/05/2025	18:17:46.061	76		5.811
			76	5.811
			76	5.811
12/05/2025	18:16:21.382	40		5.848
			40	5.848
			40	5.848
12/05/2025	18:15:42.682	860		5.848
			350	5.848
			510	5.848
			860	5.848
12/05/2025	18:15:41.679	100		5.848
			100	5.848
			100	5.848
12/05/2025	18:13:27.184	840		5.811
			300	5.811
			190	5.811
			350	5.811
			840	5.811
12/05/2025	18:13:17.177	1 160		5.816
			1 160	5.816
			860	5.816
			300	5.816
12/05/2025	18:11:41.404	1 000		5.819
			1 000	5.819
			1 000	5.819
12/05/2025	18:10:30.320	70		5.848
			70	5.848
			70	5.848
12/05/2025	18:08:10.110	200		5.816
			200	5.816
			200	5.816
12/05/2025	18:07:54.578	800		5.817
			800	5.817
			450	5.817
			350	5.817
12/05/2025	18:07:01.744	100		5.817
			100	5.817
			100	5.817
12/05/2025	18:06:10.331	51		5.848
			51	5.848
			51	5.848
12/05/2025	18:03:59.839	18		5.848
			18	5.848
			18	5.848
12/05/2025	18:03:03.673	170		5.848
			170	5.848
			170	5.848
12/05/2025	18:02:42.179	150		5.848
			150	5.848
			150	5.848
12/05/2025	18:01:48.850	362		5.848
			362	5.848
			362	5.848
12/05/2025	18:01:23.754	1 350		5.848
			1 000	5.848
			1 350	5.848
			350	5.848
12/05/2025	18:01:15.729	200		5.848
			200	5.848
			200	5.848
12/05/2025	18:00:57.443	100		5.848
			100	5.848
			100	5.848
12/05/2025	18:00:20.313	1 000		5.817
			650	5.817
			350	5.817
			1 000	5.817
12/05/2025	17:59:05.965	855		5.848
			855	5.848
			855	5.848
12/05/2025	17:56:25.165	100		5.848
			100	5.848
			100	5.848
12/05/2025	17:55:22.965	700		5.848
			700	5.848
			700	5.848
12/05/2025	17:52:32.951	1 650		5.848
			1 650	5.848
			1 650	5.848
12/05/2025	17:52:22.563	2 000		5.848
			2 000	5.848
			2 000	5.848
12/05/2025	17:52:09.593	1 350		5.848
			1 350	5.848
			1 000	5.848
			350	5.848
12/05/2025	17:51:42.138	650		5.809
			650	5.809
			650	5.809
12/05/2025	17:51:12.802	1 000		5.806
			1 000	5.806
			1 000	5.806
12/05/2025	17:51:12.714	1 350		5.806
			1 350	5.806
			1 000	5.806
			350	5.806
12/05/2025	17:50:12.378	500		5.848
			500	5.848
			500	5.848
12/05/2025	17:50:04.778	80		5.811
			80	5.811
			60	5.811
			20	5.811
12/05/2025	17:49:12.926	500		5.848
			500	5.848
			500	5.848
12/05/2025	17:48:55.564	300		5.848
			300	5.848
			300	5.848
12/05/2025	17:48:08.009	2		5.848
			2	5.848
			2	5.848
12/05/2025	17:46:53.224	150		5.848
			150	5.848
			150	5.848
12/05/2025	17:46:00.957	800		5.806
			800	5.806
			800	5.806
12/05/2025	17:45:57.398	9 800		5.845
			9 800	5.845
			9 800	5.845

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: 1 598.50
Ask: 1 606.50
Volume: 166 271
-5.37%

Top 5 Turnover

Realtime Quotes
Last Update:
12/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice