Tradegate Exchange

Xiaomi Corp. Cl.B

363

312

5.841

Date	Time	Volume	Order Volume	Price
13/08/2025	12:19:12.710	500		5.841
			500	5.841
			500	5.841
13/08/2025	12:15:58.731	500		5.841
			500	5.841
			500	5.841
13/08/2025	12:10:13.337	500		5.859
			500	5.859
			500	5.859
13/08/2025	12:09:05.177	40		5.859
			40	5.859
			40	5.859
13/08/2025	12:07:51.588	2		5.859
			2	5.859
			2	5.859
13/08/2025	12:07:43.722	20		5.839
			20	5.839
			20	5.839
13/08/2025	12:05:45.760	920		5.839
			920	5.839
			920	5.839
13/08/2025	12:04:22.014	100		5.837
			100	5.837
			100	5.837
13/08/2025	12:02:44.852	90		5.859
			90	5.859
			90	5.859
13/08/2025	12:02:41.190	200		5.859
			200	5.859
			200	5.859
13/08/2025	11:59:09.184	100		5.859
			100	5.859
			100	5.859
13/08/2025	11:57:58.843	500		5.837
			500	5.837
			500	5.837
13/08/2025	11:56:50.189	195		5.859
			195	5.859
			195	5.859
13/08/2025	11:55:17.824	1 130		5.855
			1 130	5.855
			1 130	5.855
13/08/2025	11:54:39.346	1 130		5.856
			1 130	5.856
			1 130	5.856
13/08/2025	11:52:01.757	1 000		5.856
			1 000	5.856
			1 000	5.856
13/08/2025	11:49:16.680	150		5.867
			150	5.867
			150	5.867
13/08/2025	11:47:45.572	220		5.856
			220	5.856
			220	5.856
13/08/2025	11:47:03.475	250		5.856
			250	5.856
			250	5.856
13/08/2025	11:45:50.817	193		5.856
			193	5.856
			193	5.856
13/08/2025	11:35:55.559	120		5.867
			120	5.867
			120	5.867
13/08/2025	11:32:47.444	6		5.867
			6	5.867
			6	5.867
13/08/2025	11:32:34.399	1 130		5.856
			1 130	5.856
			1 130	5.856
13/08/2025	11:32:34.015	4 000		5.867
			4 000	5.867
			4 000	5.867
13/08/2025	11:31:56.282	350		5.856
			350	5.856
			350	5.856
13/08/2025	11:31:25.352	340		5.856
			340	5.856
			340	5.856
13/08/2025	11:31:08.061	1		5.856
			1	5.856
			1	5.856
13/08/2025	11:30:27.520	20		5.86
			20	5.86
			20	5.86
13/08/2025	11:30:22.463	854		5.861
			854	5.861
			854	5.861
13/08/2025	11:30:22.062	854		5.861
			854	5.861
			854	5.861
13/08/2025	11:29:59.433	138		5.856
			138	5.856
			138	5.856
13/08/2025	11:28:51.344	651		5.867
			651	5.867
			651	5.867
13/08/2025	11:27:40.889	20		5.867
			20	5.867
			20	5.867
13/08/2025	11:27:39.886	10		5.867
			10	5.867
			10	5.867
13/08/2025	11:27:23.574	400		5.856
			400	5.856
			400	5.856
13/08/2025	11:25:25.616	600		5.856
			600	5.856
			600	5.856
13/08/2025	11:24:54.276	300		5.856
			300	5.856
			300	5.856
13/08/2025	11:23:47.739	44		5.856
			44	5.856
			44	5.856
13/08/2025	11:23:20.087	800		5.856
			800	5.856
			800	5.856
13/08/2025	11:21:34.862	145		5.85
			105	5.85
			145	5.85
			40	5.85
13/08/2025	11:21:05.929	855		5.851
			855	5.851
			855	5.851
13/08/2025	11:19:53.011	200		5.851
			200	5.851
			200	5.851
13/08/2025	11:18:52.228	34		5.846
			34	5.846
			34	5.846
13/08/2025	11:18:35.286	856		5.846
			856	5.846
			856	5.846
13/08/2025	11:18:15.695	300		5.856
			300	5.856
			300	5.856
13/08/2025	11:17:58.949	250		5.855
			250	5.855
			250	5.855
13/08/2025	11:17:23.991	100		5.855
			100	5.855
			100	5.855
13/08/2025	11:14:58.287	10		5.855
			10	5.855
			10	5.855
13/08/2025	11:14:36.668	839		5.841
			839	5.841
			839	5.841
13/08/2025	11:13:36.550	721		5.841
			721	5.841
			721	5.841
13/08/2025	11:10:45.146	250		5.835
			250	5.835
			250	5.835
13/08/2025	11:10:38.916	4 153		5.84
			4 153	5.84
			4 153	5.84
13/08/2025	11:10:38.523	250		5.845
			250	5.845
			250	5.845
13/08/2025	11:10:17.487	40		5.86
			40	5.86
			40	5.86
13/08/2025	11:09:44.790	812		5.846
			812	5.846
			812	5.846
13/08/2025	11:09:01.611	856		5.846
			856	5.846
			856	5.846
13/08/2025	11:09:01.237	761		5.846
			761	5.846
			761	5.846
13/08/2025	11:08:28.912	78		5.86
			78	5.86
			78	5.86
13/08/2025	11:06:35.299	821		5.846
			821	5.846
			821	5.846
13/08/2025	11:06:06.213	5		5.86
			5	5.86
			5	5.86
13/08/2025	11:06:02.152	50		5.846
			50	5.846
			50	5.846
13/08/2025	11:05:55.154	766		5.846
			766	5.846
			766	5.846
13/08/2025	11:05:44.717	89		5.86
			89	5.86
			89	5.86
13/08/2025	11:05:38.252	856		5.846
			856	5.846
			856	5.846
13/08/2025	11:04:49.042	300		5.86
			300	5.86
			300	5.86
13/08/2025	11:03:44.544	1 193		5.85
			1 193	5.85
			1 193	5.85
13/08/2025	11:03:40.884	1 092		5.851
			1 092	5.851
			1 092	5.851
13/08/2025	11:02:35.656	982		5.851
			982	5.851
			982	5.851
13/08/2025	11:02:25.393	10		5.851
			10	5.851
			10	5.851
13/08/2025	11:01:27.302	1 130		5.851
			1 130	5.851
			1 130	5.851
13/08/2025	11:00:29.413	47		5.867
			47	5.867
			47	5.867
13/08/2025	11:00:28.273	1 184		5.851
			1 184	5.851
			1 184	5.851
13/08/2025	11:00:16.473	2 500		5.867
			2 500	5.867
			2 500	5.867
13/08/2025	10:59:46.755	150		5.851
			150	5.851
			150	5.851
13/08/2025	10:59:15.651	180		5.867
			180	5.867
			180	5.867
13/08/2025	10:59:04.571	65		5.86
			65	5.86
			65	5.86
13/08/2025	10:58:59.956	843		5.861
			843	5.861
			843	5.861
13/08/2025	10:58:27.331	250		5.865
			250	5.865
			250	5.865
13/08/2025	10:58:19.989	853		5.866
			853	5.866
			853	5.866
13/08/2025	10:58:19.613	736		5.866
			736	5.866
			736	5.866
13/08/2025	10:57:46.221	357		5.865
			357	5.865
			357	5.865
13/08/2025	10:57:26.200	50		5.867
			50	5.867
			50	5.867
13/08/2025	10:57:17.239	143		5.865
			143	5.865
			143	5.865
13/08/2025	10:57:10.108	704		5.866
			704	5.866
			704	5.866
13/08/2025	10:57:10.011	853		5.866
			853	5.866
			853	5.866
13/08/2025	10:57:09.561	853		5.866
			853	5.866
			853	5.866
13/08/2025	10:56:47.762	91		5.867
			91	5.867
			91	5.867
13/08/2025	10:56:07.729	500		5.86
			500	5.86
			500	5.86
13/08/2025	10:55:57.353	854		5.861
			854	5.861
			854	5.861
13/08/2025	10:55:08.836	769		5.846
			769	5.846
			769	5.846
13/08/2025	10:55:08.146	147		5.864
			147	5.864
			147	5.864
13/08/2025	10:55:02.683	853		5.864
			853	5.864
			853	5.864
13/08/2025	10:54:32.218	147		5.864
			147	5.864
			147	5.864
13/08/2025	10:54:31.996	853		5.864
			853	5.864
			853	5.864
13/08/2025	10:54:15.146	781		5.846
			781	5.846
			781	5.846
13/08/2025	10:52:54.063	2 500		5.867
			2 500	5.867
			2 500	5.867
13/08/2025	10:51:39.937	795		5.849
			300	5.849
			495	5.849
			795	5.849
13/08/2025	10:51:33.956	855		5.85
			855	5.85
			855	5.85
13/08/2025	10:51:33.878	696		5.85
			696	5.85
			696	5.85
13/08/2025	10:50:20.502	100		5.867
			100	5.867
			100	5.867
13/08/2025	10:49:22.366	17		5.869
			17	5.869
			17	5.869
13/08/2025	10:49:01.008	3		5.869
			3	5.869
			3	5.869
13/08/2025	10:46:35.625	200		5.88
			200	5.88
			200	5.88
13/08/2025	10:45:23.412	15		5.88
			15	5.88
			15	5.88
13/08/2025	10:44:35.318	1 000		5.87
			1 000	5.87
			1 000	5.87
13/08/2025	10:44:30.993	851		5.869
			851	5.869
			851	5.869
13/08/2025	10:44:28.978	150		5.869
			150	5.869
			150	5.869
13/08/2025	10:43:46.687	500		5.869
			500	5.869
			500	5.869
13/08/2025	10:42:47.827	300		5.869
			300	5.869
			300	5.869
13/08/2025	10:41:53.371	300		5.869
			300	5.869
			300	5.869
13/08/2025	10:41:16.499	10		5.869
			10	5.869
			10	5.869
13/08/2025	10:40:46.496	50		5.846
			50	5.846
			50	5.846
13/08/2025	10:39:02.107	300		5.869
			300	5.869
			300	5.869
13/08/2025	10:38:13.440	200		5.869
			200	5.869
			200	5.869
13/08/2025	10:36:43.694	5 030		5.85
			5 030	5.85
			5 030	5.85
13/08/2025	10:36:40.078	5 030		5.85
			30	5.85
			5 030	5.85
			5 000	5.85
13/08/2025	10:36:29.357	400		5.849
			400	5.849
			400	5.849
13/08/2025	10:36:19.930	500		5.849
			500	5.849
			500	5.849
13/08/2025	10:35:08.669	22		5.84
			22	5.84
			22	5.84
13/08/2025	10:35:08.549	857		5.839
			857	5.839
			857	5.839
13/08/2025	10:34:30.544	2 000		5.837
			2 000	5.837
			2 000	5.837
13/08/2025	10:33:23.534	2 000		5.837
			2 000	5.837
			2 000	5.837
13/08/2025	10:33:23.490	150		5.836
			150	5.836
			150	5.836
13/08/2025	10:32:30.228	857		5.836
			857	5.836
			857	5.836
13/08/2025	10:32:15.960	858		5.831
			858	5.831
			858	5.831
13/08/2025	10:32:13.259	8 000		5.849
			8 000	5.849
			6 000	5.849
			2 000	5.849
13/08/2025	10:32:04.009	2 000		5.848
			2 000	5.848
			2 000	5.848
13/08/2025	10:31:06.644	1 500		5.848
			1 500	5.848
			1 500	5.848
13/08/2025	10:26:45.938	150		5.829
			150	5.829
			150	5.829
13/08/2025	10:26:42.894	300		5.83
			300	5.83
			300	5.83
13/08/2025	10:26:39.116	858		5.831
			858	5.831
			858	5.831
13/08/2025	10:26:24.730	30		5.839
			30	5.839
			30	5.839
13/08/2025	10:25:50.888	500		5.847
			500	5.847
			250	5.847
			250	5.847
13/08/2025	10:24:07.278	500		5.845
			250	5.845
			250	5.845
			500	5.845
13/08/2025	10:23:21.288	859		5.826
			859	5.826
			859	5.826
13/08/2025	10:22:57.183	500		5.825
			500	5.825
			500	5.825
13/08/2025	10:22:48.881	859		5.826
			859	5.826
			859	5.826
13/08/2025	10:22:27.927	750		5.848
			750	5.848
			750	5.848
13/08/2025	10:22:19.863	1 250		5.82
			1 250	5.82
			1 250	5.82
13/08/2025	10:21:45.293	2		5.848
			2	5.848
			2	5.848
13/08/2025	10:19:48.237	800		5.848
			800	5.848
			800	5.848
13/08/2025	10:19:38.270	3 000		5.848
			3 000	5.848
			3 000	5.848
13/08/2025	10:19:29.876	2 000		5.848
			2 000	5.848
			2 000	5.848
13/08/2025	10:19:24.517	8		5.848
			8	5.848
			8	5.848
13/08/2025	10:16:32.182	100		5.827
			100	5.827
			100	5.827
13/08/2025	10:16:25.816	600		5.826
			600	5.826
			600	5.826
13/08/2025	10:15:36.010	350		5.826
			350	5.826
			350	5.826
13/08/2025	10:14:26.288	150		5.826
			150	5.826
			150	5.826
13/08/2025	10:12:26.404	849		5.819
			849	5.819
			849	5.819
13/08/2025	10:12:18.981	140		5.818
			140	5.818
			140	5.818
13/08/2025	10:12:14.297	860		5.818
			860	5.818
			860	5.818
13/08/2025	10:08:19.836	173		5.818
			173	5.818
			173	5.818
13/08/2025	10:07:31.591	18 194		5.818
			18 194	5.818
			18 194	5.818
13/08/2025	10:07:27.553	4 151		5.819
			4 151	5.819
			4 151	5.819
13/08/2025	10:07:16.664	4 152		5.819
			4 152	5.819
			4 152	5.819
13/08/2025	10:07:06.935	18		5.82
			18	5.82
			18	5.82
13/08/2025	10:07:04.727	2 100		5.819
			2 100	5.819
			2 100	5.819
13/08/2025	10:06:58.127	6 806		5.818
			6 806	5.818
			2 500	5.818
			4 131	5.818
			175	5.818
13/08/2025	10:06:44.830	260		5.818
			260	5.818
			260	5.818
13/08/2025	09:56:13.182	100		5.818
			100	5.818
			100	5.818
13/08/2025	09:53:25.959	40		5.818
			40	5.818
			40	5.818
13/08/2025	09:52:55.651	216		5.79
			216	5.79
			167	5.79
			49	5.79
13/08/2025	09:52:10.869	40		5.791
			40	5.791
			40	5.791
13/08/2025	09:51:31.150	390		5.818
			390	5.818
			390	5.818
13/08/2025	09:50:24.671	300		5.818
			300	5.818
			300	5.818
13/08/2025	09:49:13.742	200		5.818
			200	5.818
			200	5.818
13/08/2025	09:48:45.927	600		5.791
			75	5.791
			600	5.791
			525	5.791
13/08/2025	09:47:51.121	1 000		5.818
			910	5.818
			90	5.818
			1 000	5.818
13/08/2025	09:46:20.456	200		5.809
			200	5.809
			200	5.809
13/08/2025	09:45:08.633	2 500		5.809
			2 500	5.809
			2 500	5.809
13/08/2025	09:44:45.288	50		5.818
			50	5.818
			50	5.818
13/08/2025	09:41:48.914	500		5.809
			280	5.809
			220	5.809
			500	5.809
13/08/2025	09:39:49.133	157		5.79
			15	5.79
			157	5.79
			142	5.79
13/08/2025	09:39:47.010	864		5.791
			864	5.791
			864	5.791
13/08/2025	09:39:41.309	864		5.791
			864	5.791
			864	5.791
13/08/2025	09:39:33.286	500		5.818
			500	5.818
			500	5.818
13/08/2025	09:39:29.445	2 100		5.818
			2 100	5.818
			2 100	5.818
13/08/2025	09:38:49.318	360		5.791
			360	5.791
			360	5.791
13/08/2025	09:38:25.845	15		5.791
			15	5.791
			15	5.791
13/08/2025	09:38:11.493	90		5.795
			90	5.795
			90	5.795
13/08/2025	09:38:08.928	280		5.797
			280	5.797
			280	5.797
13/08/2025	09:38:06.542	863		5.798
			863	5.798
			863	5.798
13/08/2025	09:38:05.028	863		5.798
			863	5.798
			863	5.798
13/08/2025	09:38:03.295	863		5.798
			863	5.798
			863	5.798
13/08/2025	09:38:01.942	863		5.798
			863	5.798
			863	5.798
13/08/2025	09:38:00.479	863		5.798
			863	5.798
			863	5.798
13/08/2025	09:37:59.124	863		5.798
			863	5.798
			863	5.798
13/08/2025	09:37:57.731	1 280		5.798
			1 280	5.798
			1 000	5.798
			280	5.798
13/08/2025	09:37:33.608	250		5.818
			250	5.818
			250	5.818
13/08/2025	09:36:53.645	850		5.818
			850	5.818
			850	5.818
13/08/2025	09:33:27.675	1		5.792
			1	5.792
			1	5.792
13/08/2025	09:31:44.676	1 600		5.818
			1 600	5.818
			1 600	5.818
13/08/2025	09:27:46.810	371		5.792
			371	5.792
			10	5.792
			361	5.792
13/08/2025	09:25:58.865	140		5.818
			140	5.818
			140	5.818
13/08/2025	09:24:09.735	10		5.819
			10	5.819
			10	5.819
13/08/2025	09:23:53.125	17		5.819
			17	5.819
			17	5.819
13/08/2025	09:22:10.312	860		5.819
			860	5.819
			860	5.819
13/08/2025	09:22:03.096	500		5.819
			500	5.819
			500	5.819
13/08/2025	09:21:04.913	1 000		5.787
			1 000	5.787
			1 000	5.787
13/08/2025	09:20:26.607	672		5.787
			672	5.787
			672	5.787
13/08/2025	09:19:24.430	300		5.826
			300	5.826
			300	5.826
13/08/2025	09:19:05.906	350		5.825
			350	5.825
			350	5.825
13/08/2025	09:18:35.033	100		5.80
			100	5.80
			100	5.80
13/08/2025	09:18:31.691	862		5.801
			862	5.801
			862	5.801
13/08/2025	09:18:13.202	45		5.819
			45	5.819
			45	5.819
13/08/2025	09:17:46.888	500		5.819
			500	5.819
			90	5.819
			410	5.819
13/08/2025	09:17:42.383	18		5.819
			18	5.819
			18	5.819
13/08/2025	09:16:56.887	500		5.809
			500	5.809
			500	5.809
13/08/2025	09:15:01.194	9		5.809
			9	5.809
			9	5.809
13/08/2025	09:14:56.984	861		5.809
			861	5.809
			861	5.809
13/08/2025	09:14:47.474	200		5.809
			200	5.809
			200	5.809
13/08/2025	09:14:25.620	444		5.809
			444	5.809
			444	5.809
13/08/2025	09:13:52.078	49		5.815
			49	5.815
			49	5.815
13/08/2025	09:13:18.268	50		5.815
			50	5.815
			50	5.815
13/08/2025	09:13:16.491	3 500		5.79
			2 500	5.79
			500	5.79
			3 500	5.79
			500	5.79
13/08/2025	09:13:07.773	3 500		5.791
			3 500	5.791
			3 500	5.791
13/08/2025	09:12:13.749	90		5.794
			90	5.794
			90	5.794
13/08/2025	09:12:06.157	863		5.795
			863	5.795
			863	5.795
13/08/2025	09:11:39.917	90		5.824
			90	5.824
			90	5.824
13/08/2025	09:10:48.563	400		5.823
			400	5.823
			400	5.823
13/08/2025	09:10:07.662	44		5.826
			44	5.826
			44	5.826
13/08/2025	09:09:04.190	100		5.826
			100	5.826
			100	5.826
13/08/2025	09:08:31.705	130		5.795
			130	5.795
			130	5.795
13/08/2025	09:06:07.260	5		5.826
			5	5.826
			5	5.826
13/08/2025	09:04:17.103	65		5.826
			65	5.826
			65	5.826
13/08/2025	09:03:42.216	1 000		5.80
			1 000	5.80
			1 000	5.80
13/08/2025	09:03:33.265	623		5.801
			20	5.801
			603	5.801
			623	5.801
13/08/2025	09:00:07.540	800		5.826
			800	5.826
			800	5.826
13/08/2025	08:59:44.341	153		5.788
			153	5.788
			153	5.788
13/08/2025	08:59:18.743	85		5.826
			85	5.826
			85	5.826
13/08/2025	08:58:22.277	50		5.80
			50	5.80
			50	5.80
13/08/2025	08:58:17.947	862		5.801
			862	5.801
			862	5.801
13/08/2025	08:58:16.355	862		5.801
			862	5.801
			862	5.801
13/08/2025	08:57:01.255	10 202		5.826
			10 202	5.826
			10 202	5.826
13/08/2025	08:56:53.525	6 900		5.826
			6 900	5.826
			6 900	5.826
13/08/2025	08:54:29.665	1		5.791
			1	5.791
			1	5.791
13/08/2025	08:52:12.733	800		5.80
			800	5.80
			800	5.80
13/08/2025	08:52:03.710	862		5.801
			862	5.801
			862	5.801
13/08/2025	08:50:34.393	100		5.829
			100	5.829
			100	5.829
13/08/2025	08:50:18.347	225		5.794
			225	5.794
			225	5.794
13/08/2025	08:49:22.136	292		5.793
			292	5.793
			292	5.793
13/08/2025	08:49:12.948	1		5.829
			1	5.829
			1	5.829
13/08/2025	08:48:48.673	1 000		5.829
			1 000	5.829
			1 000	5.829
13/08/2025	08:46:19.476	130		5.829
			130	5.829
			130	5.829
13/08/2025	08:45:13.940	200		5.80
			200	5.80
			200	5.80
13/08/2025	08:44:50.520	4 200		5.828
			4 200	5.828
			4 200	5.828
13/08/2025	08:44:48.706	6 900		5.828
			4 000	5.828
			6 900	5.828
			2 900	5.828
13/08/2025	08:43:43.690	6 900		5.818
			6 900	5.818
			6 900	5.818
13/08/2025	08:43:19.873	78		5.781
			78	5.781
			43	5.781
			35	5.781
13/08/2025	08:42:40.101	60		5.818
			60	5.818
			60	5.818
13/08/2025	08:40:52.567	500		5.818
			500	5.818
			500	5.818
13/08/2025	08:37:58.700	6 000		5.819
			6 000	5.819
			6 000	5.819
13/08/2025	08:37:35.763	800		5.82
			800	5.82
			800	5.82
13/08/2025	08:36:01.236	3 980		5.781
			3 980	5.781
			3 980	5.781
13/08/2025	08:35:51.754	6 020		5.781
			6 020	5.781
			6 020	5.781
13/08/2025	08:35:15.628	55		5.781
			55	5.781
			55	5.781
13/08/2025	08:33:36.381	150		5.776
			150	5.776
			150	5.776
13/08/2025	08:33:13.897	260		5.81
			260	5.81
			260	5.81
13/08/2025	08:32:31.863	259		5.776
			259	5.776
			259	5.776
13/08/2025	08:32:02.242	2 425		5.776
			2 125	5.776
			300	5.776
			2 425	5.776
13/08/2025	08:31:00.125	20		5.804
			20	5.804
			20	5.804
13/08/2025	08:29:54.300	1 800		5.776
			1 800	5.776
			400	5.776
			300	5.776
			1 000	5.776
			100	5.776
13/08/2025	08:29:21.257	65		5.799
			65	5.799
			65	5.799
13/08/2025	08:28:45.799	3 300		5.784
			3 300	5.784
			3 300	5.784
13/08/2025	08:28:44.142	3 000		5.79
			3 000	5.79
			3 000	5.79
13/08/2025	08:28:23.400	200		5.805
			200	5.805
			200	5.805
13/08/2025	08:28:22.210	1 650		5.805
			1 650	5.805
			200	5.805
			1 450	5.805
13/08/2025	08:25:00.032	250		5.787
			250	5.787
			250	5.787
13/08/2025	08:24:13.971	115		5.821
			100	5.821
			115	5.821
			15	5.821
13/08/2025	08:24:05.914	860		5.819
			860	5.819
			860	5.819
13/08/2025	08:23:14.993	250		5.819
			250	5.819
			250	5.819
13/08/2025	08:22:44.175	800		5.819
			800	5.819
			800	5.819
13/08/2025	08:21:42.527	100		5.819
			100	5.819
			100	5.819
13/08/2025	08:21:30.630	100		5.819
			100	5.819
			100	5.819
13/08/2025	08:20:44.433	35		5.784
			35	5.784
			35	5.784
13/08/2025	08:19:35.247	800		5.819
			800	5.819
			800	5.819
13/08/2025	08:18:55.339	500		5.819
			500	5.819
			500	5.819
13/08/2025	08:17:47.855	6 500		5.811
			6 500	5.811
			6 500	5.811
13/08/2025	08:15:18.369	25		5.812
			25	5.812
			25	5.812
13/08/2025	08:13:13.584	500		5.819
			500	5.819
			500	5.819
13/08/2025	08:11:22.568	25		5.818
			25	5.818
			25	5.818
13/08/2025	08:05:42.580	300		5.773
			300	5.773
			300	5.773
13/08/2025	08:04:52.274	2 292		5.79
			2 292	5.79
			2 292	5.79
13/08/2025	08:04:44.422	708		5.791
			708	5.791
			708	5.791
13/08/2025	08:04:44.337	2 292		5.791
			2 292	5.791
			2 292	5.791
13/08/2025	08:04:17.292	1 000		5.791
			800	5.791
			200	5.791
			1 000	5.791
13/08/2025	08:02:37.381	2 680		5.80
			30	5.80
			400	5.80
			1 500	5.80
			750	5.80
			1 360	5.80
			1 320	5.80
13/08/2025	08:02:33.569	2 680		5.799
			2 680	5.799
			2 680	5.799
13/08/2025	08:01:48.393	854		5.799
			854	5.799
			854	5.799
13/08/2025	08:01:04.136	20		5.799
			20	5.799
			20	5.799
13/08/2025	08:00:54.472	250		5.799
			250	5.799
			250	5.799
13/08/2025	08:00:52.847	363		5.799
			363	5.799
			363	5.799
13/08/2025	08:00:08.886	1		5.799
			1	5.799
			1	5.799
13/08/2025	07:59:47.696	9 305		5.792
			9 305	5.792
			9 305	5.792
13/08/2025	07:58:01.895	15		5.765
			15	5.765
			15	5.765
13/08/2025	07:55:35.137	2 650		5.791
			2 650	5.791
			2 650	5.791
13/08/2025	07:51:19.400	25		5.791
			25	5.791
			25	5.791
13/08/2025	07:49:56.609	350		5.761
			350	5.761
			350	5.761
13/08/2025	07:48:58.491	50		5.761
			50	5.761
			50	5.761
13/08/2025	07:48:19.393	525		5.761
			525	5.761
			525	5.761
13/08/2025	07:44:31.246	2 000		5.791
			2 000	5.791
			2 000	5.791
13/08/2025	07:44:27.112	803		5.791
			803	5.791
			803	5.791
13/08/2025	07:43:17.065	500		5.791
			500	5.791
			500	5.791
13/08/2025	07:41:48.992	800		5.791
			800	5.791
			800	5.791
13/08/2025	07:41:35.179	990		5.759
			990	5.759
			990	5.759
13/08/2025	07:40:57.832	600		5.759
			600	5.759
			600	5.759
13/08/2025	07:37:11.874	14		5.792
			14	5.792
			14	5.792
13/08/2025	07:35:57.946	1 200		5.753
			1 200	5.753
			1 200	5.753
13/08/2025	07:35:46.542	1 000		5.792
			1 000	5.792
			1 000	5.792
13/08/2025	07:31:46.559	3 000		5.792
			3 000	5.792
			1	5.792
			2 999	5.792
13/08/2025	07:30:47.318	7 000		5.792
			7 000	5.792
			7 000	5.792
13/08/2025	07:30:06.192	9 935		5.785
			10	5.785
			150	5.785
			80	5.785
			100	5.785
			10	5.785
			13	5.785
			87	5.785
			235	5.785
			25	5.785
			600	5.785
			3 870	5.785
			350	5.785
			100	5.785
			900	5.785
			3 435	5.785
			800	5.785
			230	5.785
			8 000	5.785
			875	5.785

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: 1 605.50
Ask: 1 606.00
Volume: 33 084
+2.33%

Top 5 Turnover

Realtime Quotes
Last Update:
13/08/2025 @ 12:22:15

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice