Tradegate Exchange

Xiaomi Corp. Cl.B

857

566

6.269

Date	Time	Volume	Order Volume	Price
09/07/2025	21:56:46.833	100		6.269
			100	6.269
			100	6.269
09/07/2025	21:56:22.777	140		6.269
			140	6.269
			140	6.269
09/07/2025	21:52:30.029	1 200		6.27
			1 200	6.27
			1 200	6.27
09/07/2025	21:52:19.553	797		6.269
			797	6.269
			797	6.269
09/07/2025	21:49:16.245	602		6.269
			350	6.269
			252	6.269
			602	6.269
09/07/2025	21:48:17.235	998		6.268
			798	6.268
			998	6.268
			200	6.268
09/07/2025	21:40:44.353	400		6.251
			400	6.251
			400	6.251
09/07/2025	21:40:38.333	25		6.26
			25	6.26
			25	6.26
09/07/2025	21:39:09.805	160		6.26
			160	6.26
			160	6.26
09/07/2025	21:36:53.890	100		6.251
			100	6.251
			100	6.251
09/07/2025	21:34:23.257	100		6.26
			100	6.26
			100	6.26
09/07/2025	21:32:54.348	500		6.251
			500	6.251
			500	6.251
09/07/2025	21:29:51.656	65		6.267
			65	6.267
			65	6.267
09/07/2025	21:29:51.390	100		6.267
			100	6.267
			100	6.267
09/07/2025	21:25:49.846	397		6.251
			397	6.251
			397	6.251
09/07/2025	21:21:21.130	750		6.251
			750	6.251
			550	6.251
			200	6.251
09/07/2025	21:18:50.379	6		6.251
			6	6.251
			6	6.251
09/07/2025	21:18:13.874	10		6.269
			10	6.269
			10	6.269
09/07/2025	21:17:59.069	160		6.269
			160	6.269
			160	6.269
09/07/2025	21:16:32.156	160		6.269
			160	6.269
			160	6.269
09/07/2025	21:14:58.029	1 000		6.269
			1 000	6.269
			1 000	6.269
09/07/2025	21:14:32.030	500		6.269
			200	6.269
			300	6.269
			500	6.269
09/07/2025	21:13:23.467	33		6.269
			33	6.269
			33	6.269
09/07/2025	21:09:25.794	750		6.251
			750	6.251
			750	6.251
09/07/2025	21:06:03.768	350		6.251
			200	6.251
			150	6.251
			350	6.251
09/07/2025	21:03:45.918	23		6.252
			23	6.252
			23	6.252
09/07/2025	21:02:16.245	99		6.253
			99	6.253
			99	6.253
09/07/2025	21:01:57.700	80		6.269
			80	6.269
			80	6.269
09/07/2025	21:01:52.741	30		6.269
			30	6.269
			30	6.269
09/07/2025	21:00:05.039	15		6.269
			15	6.269
			15	6.269
09/07/2025	20:57:30.464	63		6.269
			63	6.269
			63	6.269
09/07/2025	20:51:15.221	1		6.269
			1	6.269
			1	6.269
09/07/2025	20:41:04.921	300		6.269
			200	6.269
			100	6.269
			300	6.269
09/07/2025	20:40:40.148	50		6.269
			50	6.269
			50	6.269
09/07/2025	20:38:34.110	1 000		6.251
			1 000	6.251
			1 000	6.251
09/07/2025	20:36:52.015	4		6.269
			4	6.269
			4	6.269
09/07/2025	20:35:29.710	80		6.269
			80	6.269
			80	6.269
09/07/2025	20:35:02.557	200		6.251
			200	6.251
			200	6.251
09/07/2025	20:29:52.084	35		6.251
			35	6.251
			35	6.251
09/07/2025	20:29:46.741	156		6.251
			156	6.251
			156	6.251
09/07/2025	20:28:05.804	500		6.269
			200	6.269
			300	6.269
			500	6.269
09/07/2025	20:27:01.028	35		6.269
			35	6.269
			35	6.269
09/07/2025	20:24:38.186	300		6.251
			300	6.251
			100	6.251
			200	6.251
09/07/2025	20:22:44.359	40		6.269
			40	6.269
			40	6.269
09/07/2025	20:20:15.934	500		6.269
			150	6.269
			500	6.269
			150	6.269
			200	6.269
09/07/2025	20:18:40.501	500		6.251
			350	6.251
			150	6.251
			500	6.251
09/07/2025	20:17:00.463	100		6.251
			100	6.251
			100	6.251
09/07/2025	20:11:54.893	400		6.251
			400	6.251
			400	6.251
09/07/2025	20:01:24.264	1 400		6.265
			1 400	6.265
			1 400	6.265
09/07/2025	20:01:15.991	900		6.265
			900	6.265
			900	6.265
09/07/2025	20:01:15.793	900		6.265
			900	6.265
			900	6.265
09/07/2025	20:01:12.814	900		6.265
			900	6.265
			900	6.265
09/07/2025	20:01:12.582	900		6.265
			900	6.265
			900	6.265
09/07/2025	20:01:04.675	3 840		6.266
			3 840	6.266
			3 840	6.266
09/07/2025	19:56:32.571	140		6.271
			140	6.271
			140	6.271
09/07/2025	19:53:44.760	1 596		6.251
			1 196	6.251
			1 596	6.251
			150	6.251
			250	6.251
09/07/2025	19:53:04.108	150		6.269
			150	6.269
			150	6.269
09/07/2025	19:52:45.170	250		6.269
			250	6.269
			250	6.269
09/07/2025	19:52:27.583	787		6.269
			787	6.269
			787	6.269
09/07/2025	19:51:53.325	3 180		6.27
			2 000	6.27
			3 180	6.27
			1 180	6.27
09/07/2025	19:51:28.544	3 820		6.269
			3 820	6.269
			3 820	6.269
09/07/2025	19:51:12.910	100		6.269
			100	6.269
			100	6.269
09/07/2025	19:49:17.854	250		6.269
			250	6.269
			250	6.269
09/07/2025	19:49:12.810	250		6.269
			250	6.269
			250	6.269
09/07/2025	19:47:43.257	50		6.252
			50	6.252
			50	6.252
09/07/2025	19:41:19.760	100		6.269
			100	6.269
			100	6.269
09/07/2025	19:37:43.381	150		6.269
			150	6.269
			150	6.269
09/07/2025	19:37:12.516	200		6.26
			200	6.26
			200	6.26
09/07/2025	19:35:54.933	2 400		6.269
			2 000	6.269
			2 400	6.269
			250	6.269
			150	6.269
09/07/2025	19:34:38.714	50		6.269
			50	6.269
			50	6.269
09/07/2025	19:31:20.783	200		6.251
			200	6.251
			200	6.251
09/07/2025	19:30:43.489	500		6.255
			500	6.255
			500	6.255
09/07/2025	19:30:40.811	950		6.26
			150	6.26
			950	6.26
			800	6.26
09/07/2025	19:30:33.749	950		6.261
			950	6.261
			950	6.261
09/07/2025	19:30:21.456	50		6.269
			50	6.269
			50	6.269
09/07/2025	19:28:45.320	950		6.261
			950	6.261
			950	6.261
09/07/2025	19:28:04.004	950		6.261
			950	6.261
			950	6.261
09/07/2025	19:27:10.124	950		6.261
			950	6.261
			950	6.261
09/07/2025	19:26:35.300	950		6.261
			950	6.261
			950	6.261
09/07/2025	19:22:13.232	300		6.269
			300	6.269
			300	6.269
09/07/2025	19:21:18.889	50		6.256
			50	6.256
			50	6.256
09/07/2025	19:20:13.671	150		6.27
			150	6.27
			150	6.27
09/07/2025	19:19:16.141	45		6.27
			45	6.27
			45	6.27
09/07/2025	19:17:26.420	396		6.256
			396	6.256
			150	6.256
			246	6.256
09/07/2025	19:16:45.889	14		6.27
			14	6.27
			14	6.27
09/07/2025	19:15:23.539	100		6.271
			100	6.271
			100	6.271
09/07/2025	19:15:06.031	1 068		6.27
			250	6.27
			1 068	6.27
			818	6.27
09/07/2025	19:13:35.359	150		6.27
			150	6.27
			150	6.27
09/07/2025	19:11:55.144	962		6.256
			150	6.256
			812	6.256
			962	6.256
09/07/2025	19:07:52.581	150		6.271
			150	6.271
			150	6.271
09/07/2025	19:07:20.025	15		6.271
			15	6.271
			15	6.271
09/07/2025	19:04:59.862	175		6.271
			175	6.271
			175	6.271
09/07/2025	19:01:24.262	240		6.271
			240	6.271
			240	6.271
09/07/2025	19:01:23.091	200		6.271
			200	6.271
			200	6.271
09/07/2025	18:58:39.695	200		6.256
			200	6.256
			200	6.256
09/07/2025	18:58:32.845	800		6.256
			800	6.256
			800	6.256
09/07/2025	18:56:08.949	200		6.256
			200	6.256
			200	6.256
09/07/2025	18:48:06.306	2 782		6.27
			24	6.27
			2 758	6.27
			363	6.27
			2 419	6.27
09/07/2025	18:47:43.256	2 419		6.269
			2 419	6.269
			2 419	6.269
09/07/2025	18:46:02.510	8		6.269
			8	6.269
			8	6.269
09/07/2025	18:45:54.683	40		6.269
			40	6.269
			40	6.269
09/07/2025	18:36:51.379	8 800		6.271
			8 800	6.271
			8 800	6.271
09/07/2025	18:36:36.370	3 823		6.27
			3 823	6.27
			3 823	6.27
09/07/2025	18:36:07.295	900		6.27
			900	6.27
			900	6.27
09/07/2025	18:32:28.820	177		6.27
			177	6.27
			177	6.27
09/07/2025	18:32:25.051	3 823		6.27
			3 823	6.27
			3 823	6.27
09/07/2025	18:29:23.994	200		6.246
			200	6.246
			200	6.246
09/07/2025	18:29:02.143	700		6.27
			150	6.27
			250	6.27
			300	6.27
			700	6.27
09/07/2025	18:28:36.370	49		6.246
			49	6.246
			49	6.246
09/07/2025	18:28:36.291	801		6.246
			801	6.246
			801	6.246
09/07/2025	18:27:32.540	320		6.246
			320	6.246
			320	6.246
09/07/2025	18:27:32.478	380		6.27
			380	6.27
			380	6.27
09/07/2025	18:27:11.913	800		6.27
			800	6.27
			800	6.27
09/07/2025	18:27:06.965	1 310		6.241
			1 310	6.241
			1 060	6.241
			250	6.241
09/07/2025	18:26:27.675	272		6.241
			272	6.241
			272	6.241
09/07/2025	18:26:22.314	7		6.241
			7	6.241
			7	6.241
09/07/2025	18:25:05.777	1 000		6.245
			1 000	6.245
			1 000	6.245
09/07/2025	18:23:54.352	2 000		6.24
			100	6.24
			1 900	6.24
			2 000	6.24
09/07/2025	18:23:19.193	1 600		6.236
			300	6.236
			1 300	6.236
			1 600	6.236
09/07/2025	18:23:02.665	100		6.245
			100	6.245
			100	6.245
09/07/2025	18:22:30.256	86		6.236
			86	6.236
			86	6.236
09/07/2025	18:21:40.143	9 000		6.242
			9 000	6.242
			9 000	6.242
09/07/2025	18:21:37.373	1 000		6.245
			1 000	6.245
			1 000	6.245
09/07/2025	18:20:44.606	1 000		6.246
			1 000	6.246
			1 000	6.246
09/07/2025	18:20:32.004	500		6.269
			500	6.269
			100	6.269
			350	6.269
			50	6.269
09/07/2025	18:10:04.551	500		6.246
			500	6.246
			500	6.246
09/07/2025	18:07:42.318	11 580		6.24
			1 000	6.24
			9 000	6.24
			11 206	6.24
			230	6.24
			374	6.24
			350	6.24
			1 000	6.24
09/07/2025	18:07:21.559	3 841		6.244
			3 841	6.244
			3 841	6.244
09/07/2025	18:07:20.261	1 024		6.25
			1 024	6.25
			1 024	6.25
09/07/2025	18:07:12.153	1 000		6.249
			1 000	6.249
			1 000	6.249
09/07/2025	18:06:38.317	1 024		6.249
			1 024	6.249
			1 024	6.249
09/07/2025	18:05:34.118	89		6.244
			89	6.244
			89	6.244
09/07/2025	18:04:57.691	750		6.244
			750	6.244
			750	6.244
09/07/2025	18:01:56.000	1 000		6.244
			1 000	6.244
			1 000	6.244
09/07/2025	18:00:53.702	350		6.249
			350	6.249
			350	6.249
09/07/2025	17:59:12.133	100		6.249
			100	6.249
			100	6.249
09/07/2025	17:57:20.082	5		6.249
			5	6.249
			5	6.249
09/07/2025	17:55:31.795	1 000		6.241
			1 000	6.241
			1 000	6.241
09/07/2025	17:52:36.611	500		6.241
			500	6.241
			500	6.241
09/07/2025	17:48:38.913	700		6.235
			700	6.235
			700	6.235
09/07/2025	17:48:35.615	1 100		6.235
			400	6.235
			700	6.235
			100	6.235
			1 000	6.235
09/07/2025	17:48:31.362	1 100		6.236
			1 100	6.236
			1 100	6.236
09/07/2025	17:48:30.923	1 100		6.236
			1 100	6.236
			1 100	6.236
09/07/2025	17:47:46.047	1 400		6.236
			1 400	6.236
			1 250	6.236
			150	6.236
09/07/2025	17:47:42.493	80		6.27
			80	6.27
			80	6.27
09/07/2025	17:43:21.810	100		6.271
			100	6.271
			100	6.271
09/07/2025	17:41:31.876	100		6.271
			100	6.271
			100	6.271
09/07/2025	17:40:36.787	10		6.232
			10	6.232
			10	6.232
09/07/2025	17:39:12.789	559		6.271
			559	6.271
			559	6.271
09/07/2025	17:38:28.071	30		6.271
			30	6.271
			30	6.271
09/07/2025	17:35:41.748	200		6.263
			200	6.263
			200	6.263
09/07/2025	17:34:01.257	100		6.258
			100	6.258
			100	6.258
09/07/2025	17:28:56.804	150		6.258
			150	6.258
			150	6.258
09/07/2025	17:27:16.350	30		6.258
			30	6.258
			30	6.258
09/07/2025	17:23:25.080	706		6.258
			706	6.258
			706	6.258
09/07/2025	17:22:24.234	150		6.258
			150	6.258
			150	6.258
09/07/2025	17:22:13.152	100		6.258
			100	6.258
			100	6.258
09/07/2025	17:22:06.596	1 000		6.258
			1 000	6.258
			1 000	6.258
09/07/2025	17:21:53.241	25		6.23
			25	6.23
			25	6.23
09/07/2025	17:19:33.960	250		6.23
			250	6.23
			250	6.23
09/07/2025	17:15:22.192	160		6.258
			160	6.258
			160	6.258
09/07/2025	17:14:45.871	110		6.23
			110	6.23
			110	6.23
09/07/2025	17:13:52.698	1 278		6.258
			1 278	6.258
			1 128	6.258
			150	6.258
09/07/2025	17:10:45.735	200		6.24
			200	6.24
			200	6.24
09/07/2025	17:10:00.368	2 500		6.258
			350	6.258
			300	6.258
			2 500	6.258
			200	6.258
			1 650	6.258
09/07/2025	17:07:59.711	10		6.23
			10	6.23
			10	6.23
09/07/2025	17:03:28.546	70		6.258
			70	6.258
			70	6.258
09/07/2025	17:02:55.511	2 000		6.23
			2 000	6.23
			1 000	6.23
			1 000	6.23
09/07/2025	17:02:14.771	1 105		6.23
			1 000	6.23
			105	6.23
			1 105	6.23
09/07/2025	16:57:01.661	2		6.265
			2	6.265
			2	6.265
09/07/2025	16:56:18.111	250		6.23
			250	6.23
			250	6.23
09/07/2025	16:55:02.835	1 879		6.23
			1 879	6.23
			579	6.23
			1 000	6.23
			300	6.23
09/07/2025	16:53:00.128	10		6.265
			10	6.265
			10	6.265
09/07/2025	16:51:38.669	40		6.23
			40	6.23
			40	6.23
09/07/2025	16:50:35.641	250		6.23
			50	6.23
			250	6.23
			200	6.23
09/07/2025	16:43:29.128	5 520		6.237
			5 000	6.237
			520	6.237
			5 520	6.237
09/07/2025	16:42:41.292	1 000		6.236
			1 000	6.236
			1 000	6.236
09/07/2025	16:40:07.376	3 847		6.235
			3 847	6.235
			3 127	6.235
			350	6.235
			159	6.235
			161	6.235
			50	6.235
09/07/2025	16:40:05.627	7 328		6.265
			7 328	6.265
			7 328	6.265
09/07/2025	16:40:04.627	2 000		6.265
			2 000	6.265
			2 000	6.265
09/07/2025	16:39:59.974	3 847		6.266
			3 847	6.266
			3 847	6.266
09/07/2025	16:39:54.232	2 000		6.266
			2 000	6.266
			2 000	6.266
09/07/2025	16:39:43.816	2 000		6.266
			2 000	6.266
			2 000	6.266
09/07/2025	16:39:32.244	7 672		6.265
			7 672	6.265
			3 828	6.265
			3 844	6.265
09/07/2025	16:37:35.409	130		6.268
			130	6.268
			130	6.268
09/07/2025	16:35:15.024	14 840		6.25
			14 840	6.25
			6 000	6.25
			200	6.25
			4 140	6.25
			2 000	6.25
			2 500	6.25
09/07/2025	16:34:50.793	3 844		6.251
			3 844	6.251
			3 844	6.251
09/07/2025	16:34:13.380	20		6.269
			20	6.269
			20	6.269
09/07/2025	16:33:52.019	787		6.251
			787	6.251
			787	6.251
09/07/2025	16:32:34.444	500		6.251
			500	6.251
			500	6.251
09/07/2025	16:29:57.751	200		6.271
			200	6.271
			50	6.271
			150	6.271
09/07/2025	16:27:51.162	2 200		6.251
			2 050	6.251
			150	6.251
			2 200	6.251
09/07/2025	16:26:41.534	85		6.276
			85	6.276
			85	6.276
09/07/2025	16:22:50.780	250		6.276
			250	6.276
			50	6.276
			200	6.276
09/07/2025	16:20:12.753	200		6.251
			50	6.251
			200	6.251
			150	6.251
09/07/2025	16:19:22.846	800		6.253
			800	6.253
			800	6.253
09/07/2025	16:18:15.652	150		6.253
			150	6.253
			150	6.253
09/07/2025	16:17:23.675	110		6.276
			110	6.276
			110	6.276
09/07/2025	16:15:17.784	10		6.277
			10	6.277
			10	6.277
09/07/2025	16:14:53.463	6		6.277
			6	6.277
			6	6.277
09/07/2025	16:13:32.060	1		6.277
			1	6.277
			1	6.277
09/07/2025	16:12:43.915	10		6.277
			10	6.277
			10	6.277
09/07/2025	16:12:24.796	10		6.277
			10	6.277
			10	6.277
09/07/2025	16:08:50.478	45		6.277
			45	6.277
			45	6.277
09/07/2025	16:08:46.493	303		6.251
			303	6.251
			303	6.251
09/07/2025	16:08:09.570	1 500		6.252
			200	6.252
			1 500	6.252
			1 300	6.252
09/07/2025	16:06:45.363	350		6.277
			150	6.277
			200	6.277
			350	6.277
09/07/2025	16:05:26.475	799		6.252
			799	6.252
			799	6.252
09/07/2025	16:04:18.565	3 000		6.252
			3 000	6.252
			2 800	6.252
			200	6.252
09/07/2025	16:02:41.754	60		6.277
			60	6.277
			60	6.277
09/07/2025	16:02:08.102	150		6.277
			150	6.277
			150	6.277
09/07/2025	16:00:43.687	200		6.284
			200	6.284
			200	6.284
09/07/2025	16:00:33.960	35		6.257
			35	6.257
			35	6.257
09/07/2025	15:59:19.060	200		6.284
			200	6.284
			200	6.284
09/07/2025	15:58:20.706	275		6.284
			275	6.284
			275	6.284
09/07/2025	15:56:56.715	1 500		6.284
			1 350	6.284
			150	6.284
			1 500	6.284
09/07/2025	15:56:22.223	9 965		6.26
			9 965	6.26
			9 965	6.26
09/07/2025	15:56:16.135	3 000		6.259
			3 000	6.259
			3 000	6.259
09/07/2025	15:56:11.655	2 000		6.259
			2 000	6.259
			2 000	6.259
09/07/2025	15:55:40.262	35		6.26
			35	6.26
			35	6.26
09/07/2025	15:53:47.121	400		6.257
			150	6.257
			400	6.257
			250	6.257
09/07/2025	15:52:30.858	1		6.256
			1	6.256
			1	6.256
09/07/2025	15:52:01.897	100		6.269
			100	6.269
			100	6.269
09/07/2025	15:51:51.543	200		6.269
			200	6.269
			50	6.269
			150	6.269
09/07/2025	15:49:55.075	3 831		6.265
			3 831	6.265
			3 831	6.265
09/07/2025	15:48:43.449	100		6.269
			100	6.269
			100	6.269
09/07/2025	15:48:08.546	135		6.263
			135	6.263
			135	6.263
09/07/2025	15:45:56.317	20		6.26
			20	6.26
			20	6.26
09/07/2025	15:44:55.003	3 834		6.266
			3	6.266
			3 834	6.266
			3 831	6.266
09/07/2025	15:43:58.612	3 835		6.265
			3 835	6.265
			3 835	6.265
09/07/2025	15:43:48.937	1 470		6.265
			1 320	6.265
			150	6.265
			1 470	6.265
09/07/2025	15:43:12.030	100		6.265
			100	6.265
			100	6.265
09/07/2025	15:40:45.013	300		6.264
			186	6.264
			114	6.264
			300	6.264
09/07/2025	15:39:14.879	230		6.28
			230	6.28
			230	6.28
09/07/2025	15:39:04.203	16		6.28
			16	6.28
			16	6.28
09/07/2025	15:38:00.758	100		6.28
			100	6.28
			100	6.28
09/07/2025	15:37:17.279	2 406		6.275
			2 406	6.275
			1 766	6.275
			640	6.275
09/07/2025	15:37:12.918	1 655		6.281
			1 655	6.281
			1	6.281
			1 594	6.281
			60	6.281
09/07/2025	15:36:04.288	797		6.281
			797	6.281
			797	6.281
09/07/2025	15:35:42.687	210		6.281
			210	6.281
			15	6.281
			195	6.281
09/07/2025	15:35:16.161	200		6.286
			200	6.286
			200	6.286
09/07/2025	15:34:31.337	302		6.286
			302	6.286
			302	6.286
09/07/2025	15:34:26.284	160		6.286
			160	6.286
			160	6.286
09/07/2025	15:32:30.546	797		6.281
			797	6.281
			797	6.281
09/07/2025	15:31:18.915	80		6.281
			80	6.281
			80	6.281
09/07/2025	15:30:10.192	80		6.286
			80	6.286
			80	6.286
09/07/2025	15:30:05.509	100		6.286
			100	6.286
			100	6.286
09/07/2025	15:26:16.807	700		6.281
			700	6.281
			700	6.281
09/07/2025	15:23:55.188	150		6.285
			150	6.285
			150	6.285
09/07/2025	15:20:13.366	50		6.285
			50	6.285
			50	6.285
09/07/2025	15:20:00.362	200		6.281
			200	6.281
			200	6.281
09/07/2025	15:17:16.293	10		6.283
			10	6.283
			10	6.283
09/07/2025	15:13:56.113	145		6.281
			145	6.281
			145	6.281
09/07/2025	15:12:59.491	400		6.281
			400	6.281
			400	6.281
09/07/2025	15:12:03.870	2 545		6.286
			2 545	6.286
			2 545	6.286
09/07/2025	15:10:55.235	100		6.286
			100	6.286
			100	6.286
09/07/2025	15:07:24.325	203		6.281
			203	6.281
			203	6.281
09/07/2025	15:06:45.231	797		6.281
			797	6.281
			797	6.281
09/07/2025	14:57:55.181	1 000		6.285
			1 000	6.285
			1 000	6.285
09/07/2025	14:57:33.746	15		6.285
			15	6.285
			15	6.285
09/07/2025	14:52:52.679	130		6.285
			130	6.285
			130	6.285
09/07/2025	14:51:17.341	250		6.286
			250	6.286
			250	6.286
09/07/2025	14:49:18.206	346		6.281
			346	6.281
			346	6.281
09/07/2025	14:43:53.038	666		6.281
			666	6.281
			666	6.281
09/07/2025	14:43:35.062	238		6.286
			238	6.286
			238	6.286
09/07/2025	14:42:19.080	390		6.281
			390	6.281
			390	6.281
09/07/2025	14:42:17.774	225		6.286
			25	6.286
			200	6.286
			225	6.286
09/07/2025	14:41:16.182	50		6.286
			50	6.286
			50	6.286
09/07/2025	14:40:20.024	10		6.286
			10	6.286
			10	6.286
09/07/2025	14:37:02.304	368		6.258
			368	6.258
			368	6.258
09/07/2025	14:36:35.084	10		6.286
			10	6.286
			10	6.286
09/07/2025	14:32:59.616	285		6.259
			200	6.259
			85	6.259
			285	6.259
09/07/2025	14:30:06.401	200		6.286
			150	6.286
			200	6.286
			50	6.286
09/07/2025	14:28:03.988	168		6.258
			168	6.258
			168	6.258
09/07/2025	14:24:15.153	700		6.286
			100	6.286
			600	6.286
			700	6.286
09/07/2025	14:23:45.688	10		6.286
			10	6.286
			10	6.286
09/07/2025	14:23:36.071	1 500		6.258
			1 500	6.258
			150	6.258
			1 350	6.258
09/07/2025	14:23:25.205	65		6.258
			65	6.258
			65	6.258
09/07/2025	14:22:57.241	190		6.257
			190	6.257
			20	6.257
			170	6.257
09/07/2025	14:18:58.822	35		6.283
			35	6.283
			35	6.283
09/07/2025	14:18:23.073	80		6.285
			80	6.285
			80	6.285
09/07/2025	14:17:48.588	100		6.26
			100	6.26
			100	6.26
09/07/2025	14:15:29.435	140		6.259
			140	6.259
			140	6.259
09/07/2025	14:15:04.569	2		6.261
			2	6.261
			2	6.261
09/07/2025	14:10:06.071	23		6.26
			23	6.26
			23	6.26
09/07/2025	14:05:37.897	75		6.286
			75	6.286
			75	6.286
09/07/2025	14:05:33.889	80		6.286
			80	6.286
			80	6.286
09/07/2025	14:04:44.314	1 500		6.286
			1 500	6.286
			1 500	6.286
09/07/2025	14:03:21.371	1 000		6.27
			1 000	6.27
			1 000	6.27
09/07/2025	14:03:14.209	390		6.269
			390	6.269
			390	6.269
09/07/2025	14:02:32.303	7 170		6.263
			7 170	6.263
			7 170	6.263
09/07/2025	14:01:44.087	3 800		6.262
			3 650	6.262
			150	6.262
			3 800	6.262
09/07/2025	13:57:52.682	200		6.26
			200	6.26
			200	6.26
09/07/2025	13:45:48.367	72		6.262
			72	6.262
			72	6.262
09/07/2025	13:43:00.651	20		6.262
			20	6.262
			20	6.262
09/07/2025	13:41:10.187	50		6.262
			50	6.262
			50	6.262
09/07/2025	13:39:17.530	75		6.254
			75	6.254
			75	6.254
09/07/2025	13:38:11.262	580		6.262
			580	6.262
			580	6.262
09/07/2025	13:37:45.565	300		6.253
			150	6.253
			150	6.253
			300	6.253
09/07/2025	13:34:53.396	20		6.253
			20	6.253
			20	6.253
09/07/2025	13:30:57.517	250		6.262
			250	6.262
			250	6.262
09/07/2025	13:26:36.542	50		6.262
			50	6.262
			50	6.262
09/07/2025	13:19:59.961	100		6.262
			100	6.262
			100	6.262
09/07/2025	13:18:52.426	648		6.251
			648	6.251
			648	6.251
09/07/2025	13:17:13.621	3 225		6.262
			3 225	6.262
			3 225	6.262
09/07/2025	13:16:04.782	100		6.251
			100	6.251
			100	6.251
09/07/2025	13:11:48.476	500		6.262
			500	6.262
			500	6.262

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: 1 850.00
Ask: 1 855.00
Volume: 74 613
+1.53%

Top 5 Turnover

Realtime Quotes
Last Update:
09/07/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice