Tradegate Exchange

Xiaomi Corp. Cl.B

1324

679

5.914

Date	Time	Volume	Order Volume	Price
06/05/2025	13:07:00.700	169		5.914
			169	5.914
			169	5.914
06/05/2025	13:06:43.161	400		5.914
			400	5.914
			400	5.914
06/05/2025	13:06:11.350	5 000		5.91
			5 000	5.91
			5 000	5.91
06/05/2025	13:05:58.751	4 070		5.909
			4 070	5.909
			4 070	5.909
06/05/2025	13:05:33.770	100		5.909
			100	5.909
			100	5.909
06/05/2025	13:05:26.420	500		5.909
			500	5.909
			500	5.909
06/05/2025	13:02:10.912	170		5.909
			170	5.909
			170	5.909
06/05/2025	13:00:51.986	700		5.909
			700	5.909
			700	5.909
06/05/2025	13:00:42.069	100		5.909
			100	5.909
			100	5.909
06/05/2025	13:00:33.227	500		5.909
			500	5.909
			500	5.909
06/05/2025	13:00:29.796	170		5.909
			170	5.909
			170	5.909
06/05/2025	13:00:14.989	50		5.901
			50	5.901
			50	5.901
06/05/2025	12:59:26.554	100		5.909
			100	5.909
			100	5.909
06/05/2025	12:59:15.312	100		5.901
			100	5.901
			100	5.901
06/05/2025	12:58:15.559	1 000		5.909
			1 000	5.909
			1 000	5.909
06/05/2025	12:58:07.511	290		5.909
			290	5.909
			290	5.909
06/05/2025	12:57:12.534	2 400		5.909
			2 400	5.909
			2 400	5.909
06/05/2025	12:55:40.091	27		5.909
			27	5.909
			27	5.909
06/05/2025	12:55:08.486	170		5.909
			170	5.909
			170	5.909
06/05/2025	12:54:32.889	500		5.909
			500	5.909
			500	5.909
06/05/2025	12:52:37.948	169		5.909
			169	5.909
			169	5.909
06/05/2025	12:51:19.322	10		5.909
			10	5.909
			10	5.909
06/05/2025	12:51:02.105	120		5.909
			120	5.909
			120	5.909
06/05/2025	12:50:55.530	830		5.901
			830	5.901
			830	5.901
06/05/2025	12:49:36.199	400		5.909
			400	5.909
			400	5.909
06/05/2025	12:48:57.268	50		5.909
			50	5.909
			50	5.909
06/05/2025	12:47:36.450	423		5.909
			423	5.909
			423	5.909
06/05/2025	12:47:14.395	254		5.909
			254	5.909
			254	5.909
06/05/2025	12:47:14.294	300		5.909
			300	5.909
			300	5.909
06/05/2025	12:45:29.086	30		5.909
			30	5.909
			30	5.909
06/05/2025	12:45:22.234	42		5.909
			42	5.909
			42	5.909
06/05/2025	12:41:05.797	4 068		5.909
			4 068	5.909
			4 068	5.909
06/05/2025	12:40:46.179	2 000		5.904
			2 000	5.904
			2 000	5.904
06/05/2025	12:40:46.121	2 000		5.903
			2 000	5.903
			2 000	5.903
06/05/2025	12:40:10.348	675		5.903
			675	5.903
			675	5.903
06/05/2025	12:39:57.939	400		5.903
			400	5.903
			400	5.903
06/05/2025	12:39:53.444	355		5.903
			355	5.903
			355	5.903
06/05/2025	12:39:49.436	100		5.903
			100	5.903
			100	5.903
06/05/2025	12:37:48.822	2 000		5.907
			2 000	5.907
			2 000	5.907
06/05/2025	12:37:32.261	500		5.907
			500	5.907
			500	5.907
06/05/2025	12:37:30.281	90		5.901
			90	5.901
			90	5.901
06/05/2025	12:37:09.849	1 000		5.907
			1 000	5.907
			1 000	5.907
06/05/2025	12:35:43.931	30		5.907
			30	5.907
			30	5.907
06/05/2025	12:32:50.961	210		5.909
			210	5.909
			210	5.909
06/05/2025	12:32:29.791	250		5.909
			250	5.909
			250	5.909
06/05/2025	12:30:55.881	2		5.909
			2	5.909
			2	5.909
06/05/2025	12:28:44.022	700		5.909
			700	5.909
			700	5.909
06/05/2025	12:28:13.435	2 000		5.909
			2 000	5.909
			2 000	5.909
06/05/2025	12:28:04.315	1 000		5.909
			1 000	5.909
			1 000	5.909
06/05/2025	12:27:38.447	600		5.909
			600	5.909
			600	5.909
06/05/2025	12:27:33.809	2 700		5.909
			800	5.909
			200	5.909
			1 500	5.909
			2 700	5.909
			200	5.909
06/05/2025	12:24:21.862	4 000		5.909
			4 000	5.909
			4 000	5.909
06/05/2025	12:23:41.365	4		5.909
			4	5.909
			4	5.909
06/05/2025	12:23:28.605	3		5.909
			3	5.909
			3	5.909
06/05/2025	12:23:10.803	200		5.909
			200	5.909
			200	5.909
06/05/2025	12:22:41.681	100		5.909
			100	5.909
			100	5.909
06/05/2025	12:22:19.230	1 000		5.909
			1 000	5.909
			1 000	5.909
06/05/2025	12:20:59.924	6 388		5.90
			203	5.90
			10	5.90
			1 000	5.90
			175	5.90
			6 388	5.90
			5 000	5.90
06/05/2025	12:18:41.931	4 101		5.901
			4 101	5.901
			4 101	5.901
06/05/2025	12:17:52.777	100		5.909
			100	5.909
			100	5.909
06/05/2025	12:16:12.008	6		5.901
			6	5.901
			6	5.901
06/05/2025	12:16:07.394	250		5.909
			250	5.909
			250	5.909
06/05/2025	12:15:46.519	110		5.901
			110	5.901
			110	5.901
06/05/2025	12:15:38.386	45		5.909
			45	5.909
			45	5.909
06/05/2025	12:13:13.646	1 690		5.909
			1 690	5.909
			1 690	5.909
06/05/2025	12:13:04.104	400		5.909
			400	5.909
			400	5.909
06/05/2025	12:13:01.851	2 000		5.909
			2 000	5.909
			2 000	5.909
06/05/2025	12:12:27.724	30		5.901
			30	5.901
			30	5.901
06/05/2025	12:10:18.912	109		5.901
			109	5.901
			109	5.901
06/05/2025	12:10:15.405	15		5.901
			15	5.901
			15	5.901
06/05/2025	12:10:07.475	100		5.909
			100	5.909
			100	5.909
06/05/2025	12:10:01.586	400		5.901
			400	5.901
			400	5.901
06/05/2025	12:09:12.237	352		5.909
			102	5.909
			352	5.909
			250	5.909
06/05/2025	12:07:08.424	4 102		5.906
			4 102	5.906
			4 102	5.906
06/05/2025	12:07:08.059	3 910		5.906
			3 910	5.906
			3 910	5.906
06/05/2025	12:06:21.824	360		5.909
			41	5.909
			360	5.909
			169	5.909
			150	5.909
06/05/2025	12:05:08.116	3 376		5.908
			3 376	5.908
			3 376	5.908
06/05/2025	12:05:01.505	200		5.909
			200	5.909
			200	5.909
06/05/2025	12:04:25.613	3 462		5.904
			3 462	5.904
			3 462	5.904
06/05/2025	12:03:20.923	455		5.909
			455	5.909
			455	5.909
06/05/2025	12:03:20.831	104		5.909
			4	5.909
			104	5.909
			100	5.909
06/05/2025	12:02:25.979	4 101		5.906
			4 101	5.906
			4 101	5.906
06/05/2025	12:02:25.571	3 533		5.906
			3 533	5.906
			3 533	5.906
06/05/2025	12:02:09.598	4 101		5.901
			4 101	5.901
			4 101	5.901
06/05/2025	12:02:03.449	4 068		5.909
			4 068	5.909
			4 068	5.909
06/05/2025	12:01:57.043	6 158		5.903
			790	5.903
			5 000	5.903
			338	5.903
			30	5.903
			6 058	5.903
			100	5.903
06/05/2025	11:58:15.295	4 068		5.909
			4 068	5.909
			4 068	5.909
06/05/2025	11:56:13.436	500		5.908
			500	5.908
			500	5.908
06/05/2025	11:55:43.364	1 400		5.90
			730	5.90
			670	5.90
			1 400	5.90
06/05/2025	11:55:23.360	1 400		5.901
			1 400	5.901
			1 400	5.901
06/05/2025	11:55:05.233	300		5.901
			300	5.901
			300	5.901
06/05/2025	11:53:35.399	1 692		5.908
			1 342	5.908
			350	5.908
			1 692	5.908
06/05/2025	11:52:32.526	200		5.908
			200	5.908
			200	5.908
06/05/2025	11:51:55.128	500		5.881
			500	5.881
			500	5.881
06/05/2025	11:51:43.558	1 500		5.881
			1 500	5.881
			1 500	5.881
06/05/2025	11:50:58.192	200		5.889
			200	5.889
			200	5.889
06/05/2025	11:49:08.645	4 105		5.89
			4 105	5.89
			4 105	5.89
06/05/2025	11:49:08.234	3 507		5.89
			3 507	5.89
			3 507	5.89
06/05/2025	11:48:26.257	50		5.908
			50	5.908
			50	5.908
06/05/2025	11:46:48.619	4 046		5.886
			4 046	5.886
			4 046	5.886
06/05/2025	11:46:46.445	47		5.909
			47	5.909
			47	5.909
06/05/2025	11:46:00.409	4 048		5.886
			4 048	5.886
			4 048	5.886
06/05/2025	11:45:19.314	5 460		5.881
			5 460	5.881
			460	5.881
			5 000	5.881
06/05/2025	11:45:09.406	7 300		5.881
			800	5.881
			500	5.881
			460	5.881
			4 000	5.881
			2 000	5.881
			50	5.881
			100	5.881
			1 190	5.881
			500	5.881
			5 000	5.881
06/05/2025	11:42:58.111	2 000		5.881
			2 000	5.881
			2 000	5.881
06/05/2025	11:42:56.812	2 000		5.881
			2 000	5.881
			2 000	5.881
06/05/2025	11:42:50.774	5 017		5.89
			17	5.89
			5 000	5.89
			4 817	5.89
			200	5.89
06/05/2025	11:42:26.096	4 107		5.891
			4 107	5.891
			4 107	5.891
06/05/2025	11:42:23.541	3 846		5.891
			350	5.891
			5	5.891
			3 846	5.891
			3 491	5.891
06/05/2025	11:40:55.857	4 106		5.891
			135	5.891
			3 971	5.891
			4 106	5.891
06/05/2025	11:40:40.605	30 000		5.913
			30 000	5.913
			350	5.913
			4 050	5.913
			25 600	5.913
06/05/2025	11:39:57.057	4 106		5.891
			4 106	5.891
			4 106	5.891
06/05/2025	11:39:48.738	200		5.891
			200	5.891
			200	5.891
06/05/2025	11:39:41.813	3 424		5.891
			200	5.891
			337	5.891
			2 887	5.891
			3 424	5.891
06/05/2025	11:37:52.370	3 087		5.892
			3 087	5.892
			3 087	5.892
06/05/2025	11:37:51.920	1 913		5.892
			1 913	5.892
			1 913	5.892
06/05/2025	11:37:51.841	1 913		5.891
			1 913	5.891
			1 913	5.891
06/05/2025	11:37:50.993	2 000		5.881
			2 000	5.881
			2 000	5.881
06/05/2025	11:37:41.333	2 054		5.891
			2 054	5.891
			2 054	5.891
06/05/2025	11:37:34.049	2 054		5.892
			2 054	5.892
			2 054	5.892
06/05/2025	11:37:30.822	1 946		5.892
			1 946	5.892
			1 946	5.892
06/05/2025	11:37:30.745	1 946		5.891
			1 946	5.891
			1 946	5.891
06/05/2025	11:37:18.827	4 392		5.891
			42	5.891
			1 200	5.891
			2 000	5.891
			2 392	5.891
			2 000	5.891
			350	5.891
			800	5.891
06/05/2025	11:34:25.224	300		5.892
			300	5.892
			300	5.892
06/05/2025	11:34:25.143	2 350		5.892
			2 350	5.892
			2 350	5.892
06/05/2025	11:34:24.765	2 253		5.892
			300	5.892
			1 953	5.892
			2 253	5.892
06/05/2025	11:34:23.187	250		5.932
			250	5.932
			250	5.932
06/05/2025	11:33:57.459	500		5.932
			500	5.932
			500	5.932
06/05/2025	11:33:03.557	1 703		5.892
			1 703	5.892
			1 703	5.892
06/05/2025	11:32:00.480	1 852		5.892
			1 852	5.892
			1 852	5.892
06/05/2025	11:31:44.331	3 000		5.891
			3 000	5.891
			3 000	5.891
06/05/2025	11:31:36.507	200		5.90
			200	5.90
			200	5.90
06/05/2025	11:31:25.100	830		5.901
			830	5.901
			830	5.901
06/05/2025	11:31:16.689	1 000		5.91
			1 000	5.91
			1 000	5.91
06/05/2025	11:31:11.922	4 580		5.92
			680	5.92
			1 700	5.92
			1 000	5.92
			700	5.92
			500	5.92
			500	5.92
			3 118	5.92
			962	5.92
06/05/2025	11:28:11.699	1 000		5.911
			1 000	5.911
			1 000	5.911
06/05/2025	11:27:56.254	10 200		5.92
			10 200	5.92
			200	5.92
			10 000	5.92
06/05/2025	11:26:54.633	3 719		5.921
			3 719	5.921
			3 719	5.921
06/05/2025	11:26:22.165	3 539		5.921
			3 539	5.921
			3 539	5.921
06/05/2025	11:26:16.945	4 107		5.921
			4 107	5.921
			4 107	5.921
06/05/2025	11:26:05.745	4 107		5.921
			4 107	5.921
			4 107	5.921
06/05/2025	11:26:05.333	4 788		5.93
			83	5.93
			200	5.93
			5	5.93
			990	5.93
			4 500	5.93
			3 798	5.93
06/05/2025	11:21:04.204	3 983		5.896
			3 983	5.896
			3 983	5.896
06/05/2025	11:20:39.064	3 388		5.896
			1 000	5.896
			2 388	5.896
			3 388	5.896
06/05/2025	11:20:36.865	3 388		5.896
			3 388	5.896
			3 388	5.896
06/05/2025	11:20:29.967	3 712		5.896
			3 712	5.896
			3 712	5.896
06/05/2025	11:19:17.013	4 074		5.919
			4 074	5.919
			4 074	5.919
06/05/2025	11:19:13.203	84		5.919
			84	5.919
			84	5.919
06/05/2025	11:19:07.376	500		5.919
			500	5.919
			500	5.919
06/05/2025	11:19:00.650	8		5.92
			8	5.92
			8	5.92
06/05/2025	11:18:57.772	4 106		5.896
			4 106	5.896
			4 106	5.896
06/05/2025	11:18:51.269	5 927		5.92
			5 000	5.92
			33	5.92
			5 927	5.92
			894	5.92
06/05/2025	11:18:43.121	4 106		5.921
			4 106	5.921
			4 106	5.921
06/05/2025	11:18:40.961	4 106		5.921
			4 106	5.921
			4 106	5.921
06/05/2025	11:18:31.665	4 073		5.914
			4 073	5.914
			4 073	5.914
06/05/2025	11:18:19.201	3 820		5.894
			3 820	5.894
			3 820	5.894
06/05/2025	11:18:06.515	470		5.894
			470	5.894
			470	5.894
06/05/2025	11:17:55.974	3 691		5.893
			3 691	5.893
			3 691	5.893
06/05/2025	11:17:38.528	5 955		5.901
			5 865	5.901
			4 000	5.901
			1 000	5.901
			90	5.901
			955	5.901
06/05/2025	11:14:55.387	4 000		5.899
			4 000	5.899
			4 000	5.899
06/05/2025	11:14:43.315	500		5.899
			150	5.899
			350	5.899
			500	5.899
06/05/2025	11:13:45.421	100		5.899
			100	5.899
			100	5.899
06/05/2025	11:13:30.920	100		5.899
			100	5.899
			100	5.899
06/05/2025	11:13:21.600	240		5.891
			240	5.891
			240	5.891
06/05/2025	11:12:04.293	50		5.899
			50	5.899
			50	5.899
06/05/2025	11:11:56.234	431		5.874
			431	5.874
			81	5.874
			350	5.874
06/05/2025	11:11:52.495	300		5.899
			300	5.899
			300	5.899
06/05/2025	11:11:52.310	5		5.899
			5	5.899
			5	5.899
06/05/2025	11:10:55.808	300		5.899
			300	5.899
			300	5.899
06/05/2025	11:10:41.369	500		5.895
			500	5.895
			500	5.895
06/05/2025	11:10:40.085	850		5.895
			850	5.895
			850	5.895
06/05/2025	11:10:29.201	847		5.895
			847	5.895
			847	5.895
06/05/2025	11:09:10.844	340		5.878
			340	5.878
			340	5.878
06/05/2025	11:09:07.590	800		5.895
			800	5.895
			800	5.895
06/05/2025	11:07:56.883	100		5.895
			100	5.895
			100	5.895
06/05/2025	11:07:10.972	781		5.895
			350	5.895
			781	5.895
			431	5.895
06/05/2025	11:06:44.077	1 000		5.895
			1 000	5.895
			1 000	5.895
06/05/2025	11:06:38.631	100		5.895
			100	5.895
			100	5.895
06/05/2025	11:06:28.509	4 075		5.876
			169	5.876
			4 075	5.876
			3 556	5.876
			350	5.876
06/05/2025	11:05:34.858	2 000		5.895
			2 000	5.895
			2 000	5.895
06/05/2025	11:05:29.636	2 000		5.895
			2 000	5.895
			2 000	5.895
06/05/2025	11:05:25.021	200		5.895
			200	5.895
			200	5.895
06/05/2025	11:05:15.527	388		5.895
			388	5.895
			388	5.895
06/05/2025	11:04:06.643	100		5.895
			100	5.895
			100	5.895
06/05/2025	11:03:41.300	100		5.895
			100	5.895
			100	5.895
06/05/2025	11:03:09.739	599		5.881
			200	5.881
			254	5.881
			599	5.881
			145	5.881
06/05/2025	11:02:34.663	120		5.895
			120	5.895
			120	5.895
06/05/2025	11:02:18.423	150		5.895
			150	5.895
			150	5.895
06/05/2025	11:00:56.302	1 000		5.895
			1 000	5.895
			1 000	5.895
06/05/2025	11:00:25.923	9		5.877
			9	5.877
			9	5.877
06/05/2025	11:00:25.863	200		5.895
			200	5.895
			200	5.895
06/05/2025	11:00:11.375	405		5.895
			405	5.895
			405	5.895
06/05/2025	10:59:30.168	500		5.895
			500	5.895
			500	5.895
06/05/2025	10:59:29.869	100		5.895
			100	5.895
			100	5.895
06/05/2025	10:58:55.405	100		5.895
			100	5.895
			100	5.895
06/05/2025	10:58:50.051	2 000		5.899
			2 000	5.899
			2 000	5.899
06/05/2025	10:58:43.627	9 150		5.89
			9 150	5.89
			9 150	5.89
06/05/2025	10:58:38.893	4 000		5.89
			4 000	5.89
			4 000	5.89
06/05/2025	10:57:50.167	10 000		5.89
			850	5.89
			5 000	5.89
			5 000	5.89
			9 150	5.89
06/05/2025	10:56:54.814	4 073		5.889
			4 073	5.889
			4 073	5.889
06/05/2025	10:55:43.402	4 075		5.884
			4 075	5.884
			4 075	5.884
06/05/2025	10:54:35.145	849		5.884
			849	5.884
			849	5.884
06/05/2025	10:54:14.274	1 500		5.884
			1 500	5.884
			1 500	5.884
06/05/2025	10:53:44.200	40		5.866
			40	5.866
			40	5.866
06/05/2025	10:52:56.621	200		5.884
			200	5.884
			200	5.884
06/05/2025	10:52:48.770	100		5.884
			100	5.884
			100	5.884
06/05/2025	10:52:08.958	400		5.866
			400	5.866
			400	5.866
06/05/2025	10:52:04.222	1 650		5.884
			1 650	5.884
			1 650	5.884
06/05/2025	10:50:57.743	200		5.884
			200	5.884
			200	5.884
06/05/2025	10:50:29.510	1 670		5.884
			1 670	5.884
			1 670	5.884
06/05/2025	10:50:15.143	80		5.884
			80	5.884
			80	5.884
06/05/2025	10:49:41.247	500		5.884
			500	5.884
			500	5.884
06/05/2025	10:49:32.320	730		5.884
			730	5.884
			730	5.884
06/05/2025	10:49:14.170	70		5.884
			70	5.884
			70	5.884
06/05/2025	10:48:19.645	200		5.884
			200	5.884
			200	5.884
06/05/2025	10:47:54.865	200		5.889
			200	5.889
			200	5.889
06/05/2025	10:47:47.559	100		5.889
			100	5.889
			100	5.889
06/05/2025	10:47:28.900	3 500		5.889
			3 500	5.889
			3 500	5.889
06/05/2025	10:47:28.807	1 044		5.889
			120	5.889
			1 044	5.889
			924	5.889
06/05/2025	10:47:10.002	4 076		5.869
			4 076	5.869
			4 076	5.869
06/05/2025	10:44:20.622	1 448		5.871
			1 448	5.871
			1 448	5.871
06/05/2025	10:43:49.354	600		5.871
			600	5.871
			600	5.871
06/05/2025	10:43:31.935	425		5.871
			425	5.871
			425	5.871
06/05/2025	10:43:06.363	1 000		5.871
			1 000	5.871
			1 000	5.871
06/05/2025	10:41:50.084	20		5.879
			20	5.879
			20	5.879
06/05/2025	10:40:46.995	300		5.879
			300	5.879
			300	5.879
06/05/2025	10:39:52.238	60		5.879
			60	5.879
			60	5.879
06/05/2025	10:39:29.403	2 000		5.875
			2 000	5.875
			2 000	5.875
06/05/2025	10:39:29.320	300		5.879
			300	5.879
			300	5.879
06/05/2025	10:38:19.639	4 076		5.879
			4 076	5.879
			4 076	5.879
06/05/2025	10:38:06.407	100		5.879
			100	5.879
			100	5.879
06/05/2025	10:38:01.003	300		5.879
			300	5.879
			300	5.879
06/05/2025	10:37:41.643	25		5.879
			25	5.879
			25	5.879
06/05/2025	10:37:04.450	200		5.879
			200	5.879
			200	5.879
06/05/2025	10:36:35.372	1 000		5.87
			1 000	5.87
			750	5.87
			250	5.87
06/05/2025	10:35:27.325	974		5.869
			19	5.869
			18	5.869
			974	5.869
			922	5.869
			15	5.869
06/05/2025	10:32:46.455	4 079		5.889
			4 079	5.889
			4 079	5.889
06/05/2025	10:32:20.841	164		5.889
			164	5.889
			164	5.889
06/05/2025	10:32:06.505	25		5.889
			25	5.889
			25	5.889
06/05/2025	10:30:47.070	100		5.889
			100	5.889
			100	5.889
06/05/2025	10:30:42.331	300		5.875
			300	5.875
			300	5.875
06/05/2025	10:30:17.232	25		5.889
			25	5.889
			25	5.889
06/05/2025	10:30:06.351	50		5.887
			50	5.887
			50	5.887
06/05/2025	10:28:54.816	105		5.875
			105	5.875
			105	5.875
06/05/2025	10:28:32.629	1 000		5.888
			1 000	5.888
			1 000	5.888
06/05/2025	10:27:59.131	700		5.875
			700	5.875
			700	5.875
06/05/2025	10:27:57.231	110		5.875
			110	5.875
			110	5.875
06/05/2025	10:27:43.995	43		5.889
			43	5.889
			43	5.889
06/05/2025	10:27:15.374	1 000		5.87
			1 000	5.87
			1 000	5.87
06/05/2025	10:27:07.991	8		5.869
			8	5.869
			8	5.869
06/05/2025	10:27:05.736	999		5.869
			999	5.869
			999	5.869
06/05/2025	10:26:40.304	1 000		5.869
			1 000	5.869
			1 000	5.869
06/05/2025	10:26:09.464	510		5.869
			510	5.869
			510	5.869
06/05/2025	10:24:57.782	250		5.861
			250	5.861
			250	5.861
06/05/2025	10:24:00.695	682		5.888
			332	5.888
			350	5.888
			682	5.888
06/05/2025	10:23:25.947	170		5.861
			170	5.861
			170	5.861
06/05/2025	10:23:22.559	12		5.888
			12	5.888
			12	5.888
06/05/2025	10:22:44.219	200		5.879
			200	5.879
			200	5.879
06/05/2025	10:21:04.125	350		5.861
			350	5.861
			350	5.861
06/05/2025	10:20:20.253	100		5.879
			100	5.879
			100	5.879
06/05/2025	10:19:52.599	50		5.879
			50	5.879
			50	5.879
06/05/2025	10:19:33.416	495		5.889
			300	5.889
			195	5.889
			495	5.889
06/05/2025	10:19:24.219	473		5.861
			473	5.861
			473	5.861
06/05/2025	10:19:21.049	180		5.861
			165	5.861
			15	5.861
			180	5.861
06/05/2025	10:16:56.930	4 078		5.849
			4 078	5.849
			4 078	5.849
06/05/2025	10:16:47.350	200		5.846
			200	5.846
			200	5.846
06/05/2025	10:16:45.460	10 000		5.85
			10 000	5.85
			10 000	5.85
06/05/2025	10:16:33.526	2 540		5.846
			150	5.846
			150	5.846
			90	5.846
			2 540	5.846
			2 000	5.846
			150	5.846
06/05/2025	10:16:32.764	18 037		5.85
			60	5.85
			850	5.85
			27	5.85
			15	5.85
			1 192	5.85
			400	5.85
			100	5.85
			500	5.85
			1 000	5.85
			328	5.85
			10	5.85
			2 000	5.85
			350	5.85
			200	5.85
			2 500	5.85
			1 705	5.85
			850	5.85
			500	5.85
			350	5.85
			1 700	5.85
			18	5.85
			100	5.85
			850	5.85
			600	5.85
			500	5.85
			16 337	5.85
			1 206	5.85
			200	5.85
			600	5.85
			1 000	5.85
			26	5.85
06/05/2025	10:15:46.995	4 460		5.864
			1 550	5.864
			300	5.864
			4 460	5.864
			350	5.864
			2 260	5.864
06/05/2025	10:15:06.998	215		5.864
			50	5.864
			215	5.864
			100	5.864
			65	5.864
06/05/2025	10:14:19.092	500		5.894
			150	5.894
			350	5.894
			500	5.894
06/05/2025	10:13:56.859	400		5.871
			300	5.871
			400	5.871
			100	5.871
06/05/2025	10:13:42.971	50		5.871
			50	5.871
			50	5.871
06/05/2025	10:12:38.281	20		5.871
			20	5.871
			20	5.871
06/05/2025	10:12:01.851	350		5.871
			350	5.871
			350	5.871
06/05/2025	10:12:00.669	400		5.899
			400	5.899
			400	5.899
06/05/2025	10:11:11.819	1 150		5.898
			300	5.898
			850	5.898
			1 150	5.898
06/05/2025	10:11:09.742	166		5.898
			166	5.898
			166	5.898
06/05/2025	10:10:34.166	175		5.898
			175	5.898
			175	5.898
06/05/2025	10:10:04.829	100		5.899
			100	5.899
			100	5.899
06/05/2025	10:10:04.332	50		5.899
			50	5.899
			50	5.899
06/05/2025	10:09:56.900	2 253		5.871
			2 000	5.871
			253	5.871
			2 253	5.871
06/05/2025	10:08:04.973	1 400		5.876
			999	5.876
			1 400	5.876
			300	5.876
			101	5.876
06/05/2025	10:07:52.014	2 000		5.904
			300	5.904
			700	5.904
			2 000	5.904
			1 000	5.904
06/05/2025	10:06:59.694	4 000		5.899
			4 000	5.899
			4 000	5.899
06/05/2025	10:06:56.971	689		5.899
			689	5.899
			689	5.899
06/05/2025	10:06:40.704	50		5.899
			50	5.899
			50	5.899
06/05/2025	10:06:28.731	200		5.898
			200	5.898
			200	5.898
06/05/2025	10:05:52.133	50		5.898
			50	5.898
			50	5.898
06/05/2025	10:05:24.781	2		5.871
			2	5.871
			2	5.871
06/05/2025	10:04:51.930	250		5.897
			250	5.897
			250	5.897
06/05/2025	10:04:11.457	430		5.894
			30	5.894
			400	5.894
			430	5.894

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: 1 616.00
Ask: 1 617.00
Volume: 104 764
-1.76%

Top 5 Turnover

Realtime Quotes
Last Update:
06/05/2025 @ 13:07:08

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice