Tradegate Exchange

Xiaomi Corp. Cl.B

699

545

5.79

Date	Time	Volume	Order Volume	Price
15/08/2025	21:59:46.377	100		5.79
			100	5.79
			100	5.79
15/08/2025	21:54:22.026	2 000		5.795
			2 000	5.795
			2 000	5.795
15/08/2025	21:52:15.042	2 000		5.795
			2 000	5.795
			2 000	5.795
15/08/2025	21:50:04.638	3 400		5.777
			3 400	5.777
			3 400	5.777
15/08/2025	21:49:04.757	776		5.794
			776	5.794
			776	5.794
15/08/2025	21:46:14.395	300		5.777
			300	5.777
			300	5.777
15/08/2025	21:46:14.275	866		5.776
			866	5.776
			866	5.776
15/08/2025	21:39:35.092	19 000		5.775
			19 000	5.775
			19 000	5.775
15/08/2025	21:33:13.444	87		5.78
			87	5.78
			87	5.78
15/08/2025	21:29:28.974	100		5.795
			100	5.795
			100	5.795
15/08/2025	21:26:35.118	666		5.776
			666	5.776
			666	5.776
15/08/2025	21:19:15.810	86		5.797
			86	5.797
			86	5.797
15/08/2025	21:12:14.403	140		5.799
			140	5.799
			140	5.799
15/08/2025	21:07:37.491	1 000		5.773
			1 000	5.773
			1 000	5.773
15/08/2025	21:07:37.456	1 000		5.769
			1 000	5.769
			1 000	5.769
15/08/2025	21:04:17.639	1 250		5.769
			1 250	5.769
			1 250	5.769
15/08/2025	20:49:47.353	520		5.769
			520	5.769
			520	5.769
15/08/2025	20:45:08.730	300		5.751
			300	5.751
			300	5.751
15/08/2025	20:42:15.599	10		5.769
			10	5.769
			10	5.769
15/08/2025	20:36:47.918	900		5.76
			900	5.76
			900	5.76
15/08/2025	20:36:46.059	250		5.765
			250	5.765
			250	5.765
15/08/2025	20:36:08.014	5 000		5.76
			5 000	5.76
			5 000	5.76
15/08/2025	20:33:16.228	100		5.76
			100	5.76
			100	5.76
15/08/2025	20:23:30.743	50		5.76
			50	5.76
			50	5.76
15/08/2025	20:20:17.633	8		5.76
			8	5.76
			8	5.76
15/08/2025	20:18:52.887	30		5.76
			30	5.76
			30	5.76
15/08/2025	20:14:35.784	347		5.751
			347	5.751
			347	5.751
15/08/2025	20:14:25.951	1 000		5.76
			1 000	5.76
			1 000	5.76
15/08/2025	20:12:15.588	130		5.751
			130	5.751
			130	5.751
15/08/2025	20:12:15.515	870		5.751
			870	5.751
			870	5.751
15/08/2025	20:11:46.735	500		5.76
			500	5.76
			500	5.76
15/08/2025	20:10:54.305	70		5.76
			70	5.76
			70	5.76
15/08/2025	20:09:52.466	80		5.76
			80	5.76
			80	5.76
15/08/2025	20:03:15.796	150		5.76
			150	5.76
			150	5.76
15/08/2025	19:59:12.823	30		5.76
			30	5.76
			30	5.76
15/08/2025	19:58:57.720	16		5.76
			16	5.76
			16	5.76
15/08/2025	19:56:07.576	190		5.76
			190	5.76
			190	5.76
15/08/2025	19:51:47.277	280		5.76
			280	5.76
			280	5.76
15/08/2025	19:51:30.056	40		5.76
			40	5.76
			40	5.76
15/08/2025	19:47:17.702	42		5.759
			42	5.759
			42	5.759
15/08/2025	19:42:35.007	33		5.749
			33	5.749
			33	5.749
15/08/2025	19:38:23.436	180		5.759
			180	5.759
			180	5.759
15/08/2025	19:31:57.723	692		5.749
			692	5.749
			692	5.749
15/08/2025	19:26:57.220	30		5.759
			30	5.759
			30	5.759
15/08/2025	19:19:32.225	67		5.749
			67	5.749
			67	5.749
15/08/2025	19:15:50.531	650		5.76
			650	5.76
			650	5.76
15/08/2025	19:11:29.687	87		5.748
			87	5.748
			87	5.748
15/08/2025	19:06:52.669	300		5.76
			300	5.76
			300	5.76
15/08/2025	19:02:35.428	900		5.76
			900	5.76
			900	5.76
15/08/2025	18:59:52.934	500		5.747
			500	5.747
			500	5.747
15/08/2025	18:57:44.759	23		5.75
			23	5.75
			23	5.75
15/08/2025	18:57:33.878	100		5.764
			100	5.764
			100	5.764
15/08/2025	18:54:13.608	1 000		5.769
			1 000	5.769
			1 000	5.769
15/08/2025	18:52:52.468	600		5.768
			600	5.768
			600	5.768
15/08/2025	18:49:49.483	530		5.769
			530	5.769
			530	5.769
15/08/2025	18:47:48.833	7		5.769
			7	5.769
			7	5.769
15/08/2025	18:39:54.367	90		5.776
			90	5.776
			90	5.776
15/08/2025	18:34:41.674	866		5.776
			866	5.776
			866	5.776
15/08/2025	18:34:33.301	97		5.776
			97	5.776
			97	5.776
15/08/2025	18:28:19.967	50		5.776
			50	5.776
			50	5.776
15/08/2025	18:25:22.397	140		5.776
			140	5.776
			140	5.776
15/08/2025	18:18:34.054	100		5.776
			100	5.776
			100	5.776
15/08/2025	18:13:46.914	50		5.751
			50	5.751
			50	5.751
15/08/2025	18:04:07.098	100		5.751
			100	5.751
			100	5.751
15/08/2025	18:03:10.848	30		5.751
			30	5.751
			30	5.751
15/08/2025	18:00:51.967	1 000		5.751
			1 000	5.751
			1 000	5.751
15/08/2025	17:59:28.138	2 000		5.76
			2 000	5.76
			2 000	5.76
15/08/2025	17:58:59.900	8 000		5.76
			8 000	5.76
			8 000	5.76
15/08/2025	17:58:57.120	50		5.76
			50	5.76
			50	5.76
15/08/2025	17:53:59.501	868		5.76
			868	5.76
			868	5.76
15/08/2025	17:53:26.365	86		5.76
			86	5.76
			86	5.76
15/08/2025	17:52:58.760	250		5.76
			250	5.76
			250	5.76
15/08/2025	17:51:21.312	5 000		5.769
			5 000	5.769
			5 000	5.769
15/08/2025	17:50:10.818	5 000		5.775
			5 000	5.775
			5 000	5.775
15/08/2025	17:48:44.610	150		5.775
			150	5.775
			150	5.775
15/08/2025	17:45:41.469	1 268		5.776
			1 268	5.776
			1 268	5.776
15/08/2025	17:45:37.968	866		5.776
			866	5.776
			866	5.776
15/08/2025	17:45:19.648	866		5.776
			866	5.776
			866	5.776
15/08/2025	17:45:08.451	173		5.776
			173	5.776
			173	5.776
15/08/2025	17:41:45.129	772		5.769
			772	5.769
			772	5.769
15/08/2025	17:41:43.211	5 000		5.77
			5 000	5.77
			5 000	5.77
15/08/2025	17:40:27.039	840		5.771
			840	5.771
			840	5.771
15/08/2025	17:31:20.184	2		5.771
			2	5.771
			2	5.771
15/08/2025	17:29:02.654	500		5.771
			500	5.771
			500	5.771
15/08/2025	17:28:26.534	125		5.78
			125	5.78
			125	5.78
15/08/2025	17:24:20.911	300		5.771
			300	5.771
			300	5.771
15/08/2025	17:24:04.642	5 000		5.783
			5 000	5.783
			5 000	5.783
15/08/2025	17:21:56.165	33 000		5.78
			27 500	5.78
			33 000	5.78
			2 500	5.78
			3 000	5.78
15/08/2025	17:21:44.335	3 000		5.783
			3 000	5.783
			3 000	5.783
15/08/2025	17:21:19.386	100		5.799
			100	5.799
			100	5.799
15/08/2025	17:19:02.415	100		5.799
			100	5.799
			100	5.799
15/08/2025	17:15:01.500	250		5.80
			250	5.80
			250	5.80
15/08/2025	17:14:52.736	11		5.80
			11	5.80
			11	5.80
15/08/2025	17:12:53.307	5 000		5.78
			5 000	5.78
			5 000	5.78
15/08/2025	17:12:49.489	150		5.78
			150	5.78
			150	5.78
15/08/2025	17:12:25.540	850		5.779
			850	5.779
			850	5.779
15/08/2025	17:12:24.421	172		5.779
			172	5.779
			172	5.779
15/08/2025	17:10:42.840	284		5.77
			284	5.77
			284	5.77
15/08/2025	17:10:33.292	868		5.765
			868	5.765
			868	5.765
15/08/2025	17:10:18.980	99		5.765
			99	5.765
			99	5.765
15/08/2025	17:09:49.240	20		5.764
			20	5.764
			20	5.764
15/08/2025	17:09:26.213	300		5.78
			300	5.78
			300	5.78
15/08/2025	17:09:10.609	200		5.764
			200	5.764
			200	5.764
15/08/2025	17:03:38.007	500		5.769
			500	5.769
			500	5.769
15/08/2025	17:03:01.634	250		5.765
			250	5.765
			250	5.765
15/08/2025	17:02:57.689	781		5.761
			781	5.761
			301	5.761
			480	5.761
15/08/2025	17:01:39.164	869		5.755
			869	5.755
			869	5.755
15/08/2025	17:01:28.184	869		5.755
			869	5.755
			869	5.755
15/08/2025	17:01:27.759	250		5.755
			250	5.755
			250	5.755
15/08/2025	17:01:27.674	869		5.756
			869	5.756
			869	5.756
15/08/2025	16:56:03.083	140		5.756
			140	5.756
			140	5.756
15/08/2025	16:53:20.084	100		5.755
			100	5.755
			100	5.755
15/08/2025	16:53:15.449	631		5.756
			603	5.756
			631	5.756
			28	5.756
15/08/2025	16:52:49.279	869		5.756
			869	5.756
			869	5.756
15/08/2025	16:52:39.550	400		5.756
			400	5.756
			400	5.756
15/08/2025	16:51:30.823	300		5.769
			300	5.769
			300	5.769
15/08/2025	16:51:27.841	867		5.768
			867	5.768
			867	5.768
15/08/2025	16:51:27.573	133		5.768
			133	5.768
			133	5.768
15/08/2025	16:51:24.535	867		5.768
			867	5.768
			867	5.768
15/08/2025	16:51:23.221	499		5.765
			499	5.765
			499	5.765
15/08/2025	16:51:20.782	867		5.768
			867	5.768
			867	5.768
15/08/2025	16:51:11.518	250		5.765
			150	5.765
			250	5.765
			100	5.765
15/08/2025	16:50:55.048	868		5.764
			868	5.764
			868	5.764
15/08/2025	16:50:15.724	5 000		5.76
			5 000	5.76
			5 000	5.76
15/08/2025	16:50:11.715	1 000		5.76
			1 000	5.76
			1 000	5.76
15/08/2025	16:49:49.708	5 000		5.76
			5 000	5.76
			5 000	5.76
15/08/2025	16:49:38.203	29 679		5.751
			29 679	5.751
			29 679	5.751
15/08/2025	16:49:30.630	5 000		5.75
			5 000	5.75
			5 000	5.75
15/08/2025	16:49:26.510	5 000		5.75
			5 000	5.75
			5 000	5.75
15/08/2025	16:49:25.776	5 000		5.75
			5 000	5.75
			5 000	5.75
15/08/2025	16:49:20.884	5 000		5.75
			5 000	5.75
			5 000	5.75
15/08/2025	16:49:17.961	14 150		5.75
			1 000	5.75
			500	5.75
			750	5.75
			3 000	5.75
			1 000	5.75
			1 000	5.75
			14 150	5.75
			1 000	5.75
			5 000	5.75
			300	5.75
			100	5.75
			500	5.75
15/08/2025	16:49:08.742	5 000		5.752
			5 000	5.752
			5 000	5.752
15/08/2025	16:48:50.096	9 000		5.76
			500	5.76
			4 133	5.76
			9 000	5.76
			3 367	5.76
			1 000	5.76
15/08/2025	16:48:40.829	1 000		5.771
			1 000	5.771
			1 000	5.771
15/08/2025	16:46:24.163	100		5.779
			100	5.779
			100	5.779
15/08/2025	16:46:10.830	270		5.771
			270	5.771
			270	5.771
15/08/2025	16:44:16.049	268		5.779
			168	5.779
			100	5.779
			268	5.779
15/08/2025	16:44:13.388	866		5.778
			866	5.778
			866	5.778
15/08/2025	16:43:34.897	866		5.778
			866	5.778
			866	5.778
15/08/2025	16:43:04.692	127		5.778
			127	5.778
			127	5.778
15/08/2025	16:42:59.765	90		5.778
			90	5.778
			90	5.778
15/08/2025	16:39:09.191	70		5.779
			70	5.779
			70	5.779
15/08/2025	16:37:44.187	15		5.771
			15	5.771
			15	5.771
15/08/2025	16:34:12.187	5 000		5.77
			5 000	5.77
			5 000	5.77
15/08/2025	16:34:06.345	400		5.769
			400	5.769
			400	5.769
15/08/2025	16:34:06.257	867		5.768
			867	5.768
			867	5.768
15/08/2025	16:33:54.884	867		5.768
			867	5.768
			867	5.768
15/08/2025	16:33:44.769	2 500		5.76
			2 500	5.76
			2 500	5.76
15/08/2025	16:33:43.289	18 000		5.751
			2 000	5.751
			18 000	5.751
			10 000	5.751
			6 000	5.751
15/08/2025	16:33:21.599	2 500		5.751
			2 500	5.751
			2 500	5.751
15/08/2025	16:33:13.522	2 500		5.759
			2 500	5.759
			2 500	5.759
15/08/2025	16:33:03.456	2 500		5.759
			2 500	5.759
			2 500	5.759
15/08/2025	16:32:52.735	2 500		5.759
			2 500	5.759
			2 500	5.759
15/08/2025	16:32:44.589	2 500		5.759
			2 500	5.759
			2 500	5.759
15/08/2025	16:32:44.472	1 790		5.759
			1 790	5.759
			1 190	5.759
			100	5.759
			500	5.759
15/08/2025	16:32:43.510	2 500		5.759
			2 500	5.759
			2 500	5.759
15/08/2025	16:32:42.031	2 500		5.759
			2 500	5.759
			2 500	5.759
15/08/2025	16:32:32.067	2 500		5.767
			2 500	5.767
			2 500	5.767
15/08/2025	16:29:49.473	420		5.779
			420	5.779
			420	5.779
15/08/2025	16:28:48.961	47 500		5.77
			1 733	5.77
			100	5.77
			47 500	5.77
			45 467	5.77
			200	5.77
15/08/2025	16:28:44.146	2 500		5.769
			2 500	5.769
			2 500	5.769
15/08/2025	16:28:34.252	2 500		5.769
			2 500	5.769
			2 500	5.769
15/08/2025	16:28:06.831	2 500		5.772
			2 500	5.772
			2 500	5.772
15/08/2025	16:27:51.501	50		5.779
			50	5.779
			50	5.779
15/08/2025	16:26:51.065	100		5.779
			100	5.779
			100	5.779
15/08/2025	16:25:18.653	2 000		5.779
			2 000	5.779
			2 000	5.779
15/08/2025	16:24:12.686	1 758		5.779
			1 758	5.779
			1 758	5.779
15/08/2025	16:23:24.427	11 140		5.773
			400	5.773
			850	5.773
			11 140	5.773
			6 000	5.773
			500	5.773
			35	5.773
			3 250	5.773
			75	5.773
			30	5.773
15/08/2025	16:22:40.291	6 921		5.788
			6 921	5.788
			2 500	5.788
			4 421	5.788
15/08/2025	16:21:33.134	4		5.803
			4	5.803
			4	5.803
15/08/2025	16:21:13.312	150		5.804
			150	5.804
			150	5.804
15/08/2025	16:20:58.003	172		5.805
			172	5.805
			172	5.805
15/08/2025	16:20:23.657	79		5.789
			79	5.789
			79	5.789
15/08/2025	16:19:59.005	500		5.789
			500	5.789
			500	5.789
15/08/2025	16:19:31.116	2 500		5.788
			2 500	5.788
			2 500	5.788
15/08/2025	16:19:30.172	2 500		5.788
			2 500	5.788
			2 500	5.788
15/08/2025	16:19:21.018	1 300		5.803
			1 200	5.803
			100	5.803
			1 300	5.803
15/08/2025	16:17:39.995	275		5.803
			275	5.803
			275	5.803
15/08/2025	16:16:14.549	200		5.803
			200	5.803
			200	5.803
15/08/2025	16:12:05.300	800		5.805
			800	5.805
			800	5.805
15/08/2025	16:10:59.400	2 500		5.788
			1 801	5.788
			699	5.788
			2 500	5.788
15/08/2025	16:10:57.443	2 500		5.80
			100	5.80
			100	5.80
			345	5.80
			1 000	5.80
			500	5.80
			455	5.80
			2 500	5.80
15/08/2025	16:10:54.236	2 500		5.80
			137	5.80
			500	5.80
			500	5.80
			713	5.80
			2 500	5.80
			150	5.80
			500	5.80
15/08/2025	16:09:55.456	200		5.80
			50	5.80
			200	5.80
			150	5.80
15/08/2025	16:09:11.971	50		5.807
			50	5.807
			50	5.807
15/08/2025	16:09:08.701	100		5.80
			83	5.80
			100	5.80
			17	5.80
15/08/2025	16:08:06.415	111		5.807
			111	5.807
			111	5.807
15/08/2025	16:07:58.420	200		5.808
			200	5.808
			200	5.808
15/08/2025	16:07:55.810	180		5.808
			180	5.808
			180	5.808
15/08/2025	15:58:24.466	100		5.815
			100	5.815
			100	5.815
15/08/2025	15:56:56.264	2 000		5.814
			2 000	5.814
			2 000	5.814
15/08/2025	15:55:06.378	1 000		5.818
			1 000	5.818
			1 000	5.818
15/08/2025	15:53:46.111	85		5.816
			85	5.816
			85	5.816
15/08/2025	15:53:13.497	80		5.817
			80	5.817
			80	5.817
15/08/2025	15:53:05.460	200		5.817
			200	5.817
			200	5.817
15/08/2025	15:52:23.252	100		5.817
			80	5.817
			100	5.817
			20	5.817
15/08/2025	15:51:36.521	700		5.814
			700	5.814
			700	5.814
15/08/2025	15:49:59.036	500		5.815
			500	5.815
			500	5.815
15/08/2025	15:47:42.652	1		5.801
			1	5.801
			1	5.801
15/08/2025	15:46:28.128	1		5.818
			1	5.818
			1	5.818
15/08/2025	15:45:48.009	750		5.801
			750	5.801
			750	5.801
15/08/2025	15:45:14.101	130		5.818
			130	5.818
			30	5.818
			100	5.818
15/08/2025	15:44:53.677	65		5.801
			65	5.801
			65	5.801
15/08/2025	15:42:46.812	120		5.818
			120	5.818
			120	5.818
15/08/2025	15:42:01.530	18		5.818
			18	5.818
			18	5.818
15/08/2025	15:41:28.620	1 000		5.801
			1 000	5.801
			100	5.801
			900	5.801
15/08/2025	15:38:27.899	1		5.801
			1	5.801
			1	5.801
15/08/2025	15:37:20.044	1 563		5.816
			100	5.816
			1 463	5.816
			1 563	5.816
15/08/2025	15:36:52.811	860		5.815
			860	5.815
			860	5.815
15/08/2025	15:32:15.042	6		5.815
			6	5.815
			6	5.815
15/08/2025	15:31:52.998	20		5.815
			20	5.815
			20	5.815
15/08/2025	15:21:18.574	200		5.819
			100	5.819
			200	5.819
			100	5.819
15/08/2025	15:18:55.283	40		5.819
			40	5.819
			40	5.819
15/08/2025	15:16:13.417	1 000		5.802
			900	5.802
			1 000	5.802
			100	5.802
15/08/2025	15:16:11.385	20		5.819
			20	5.819
			20	5.819
15/08/2025	15:15:39.513	34		5.819
			34	5.819
			34	5.819
15/08/2025	15:12:25.543	200		5.801
			200	5.801
			200	5.801
15/08/2025	15:12:08.933	90		5.819
			90	5.819
			90	5.819
15/08/2025	15:10:37.860	20		5.819
			20	5.819
			20	5.819
15/08/2025	15:06:58.168	100		5.819
			100	5.819
			100	5.819
15/08/2025	15:06:49.545	173		5.801
			173	5.801
			173	5.801
15/08/2025	15:05:38.803	500		5.801
			500	5.801
			100	5.801
			400	5.801
15/08/2025	15:05:28.703	13		5.819
			13	5.819
			13	5.819
15/08/2025	15:04:55.240	79		5.819
			79	5.819
			79	5.819
15/08/2025	15:04:22.498	690		5.806
			690	5.806
			690	5.806
15/08/2025	15:04:11.847	404		5.806
			404	5.806
			404	5.806
15/08/2025	15:04:11.037	461		5.822
			461	5.822
			461	5.822
15/08/2025	15:02:21.407	100		5.806
			100	5.806
			100	5.806
15/08/2025	15:00:01.403	3		5.823
			3	5.823
			3	5.823
15/08/2025	14:59:42.243	1 300		5.823
			1 000	5.823
			1 300	5.823
			300	5.823
15/08/2025	14:59:10.488	950		5.823
			950	5.823
			950	5.823
15/08/2025	14:58:09.103	967		5.823
			967	5.823
			967	5.823
15/08/2025	14:56:27.767	888		5.824
			170	5.824
			145	5.824
			573	5.824
			888	5.824
15/08/2025	14:55:30.413	80		5.849
			80	5.849
			80	5.849
15/08/2025	14:54:30.191	76		5.849
			76	5.849
			76	5.849
15/08/2025	14:50:21.863	38		5.849
			38	5.849
			38	5.849
15/08/2025	14:49:50.303	1 351		5.84
			1 351	5.84
			1 351	5.84
15/08/2025	14:49:17.122	650		5.84
			650	5.84
			650	5.84
15/08/2025	14:49:05.514	8 854		5.84
			8 854	5.84
			8 854	5.84
15/08/2025	14:49:04.649	1 000		5.84
			1 000	5.84
			1 000	5.84
15/08/2025	14:48:17.315	14 000		5.84
			14 000	5.84
			14 000	5.84
15/08/2025	14:47:51.632	2 500		5.842
			2 000	5.842
			2 500	5.842
			500	5.842
15/08/2025	14:47:26.385	1 000		5.839
			1 000	5.839
			1 000	5.839
15/08/2025	14:46:40.725	2 000		5.84
			985	5.84
			1 015	5.84
			2 000	5.84
15/08/2025	14:46:15.418	1 015		5.839
			1 000	5.839
			15	5.839
			1 015	5.839
15/08/2025	14:45:12.056	1 000		5.82
			1 000	5.82
			1 000	5.82
15/08/2025	14:45:00.479	977		5.821
			977	5.821
			977	5.821
15/08/2025	14:44:29.900	18		5.841
			18	5.841
			18	5.841
15/08/2025	14:44:06.043	995		5.821
			995	5.821
			995	5.821
15/08/2025	14:42:58.380	120		5.841
			120	5.841
			120	5.841
15/08/2025	14:42:23.627	1 341		5.82
			1 341	5.82
			1 241	5.82
			100	5.82
15/08/2025	14:42:05.617	859		5.821
			859	5.821
			859	5.821
15/08/2025	14:41:55.358	691		5.821
			691	5.821
			691	5.821
15/08/2025	14:40:37.041	300		5.841
			300	5.841
			300	5.841
15/08/2025	14:36:17.662	5 000		5.84
			5 000	5.84
			2 950	5.84
			2 000	5.84
			50	5.84
15/08/2025	14:36:12.963	1 000		5.839
			1 000	5.839
			1 000	5.839
15/08/2025	14:36:12.595	1 000		5.839
			1 000	5.839
			1 000	5.839
15/08/2025	14:35:24.846	1 000		5.839
			1 000	5.839
			1 000	5.839
15/08/2025	14:32:27.192	4 192		5.838
			500	5.838
			3 692	5.838
			4 192	5.838
15/08/2025	14:31:59.847	1 000		5.837
			1 000	5.837
			1 000	5.837
15/08/2025	14:31:34.059	250		5.838
			250	5.838
			250	5.838
15/08/2025	14:31:12.259	933		5.824
			933	5.824
			933	5.824
15/08/2025	14:26:55.898	150		5.837
			150	5.837
			150	5.837
15/08/2025	14:26:18.799	600		5.837
			600	5.837
			600	5.837
15/08/2025	14:25:16.486	250		5.838
			250	5.838
			250	5.838
15/08/2025	14:25:13.841	5 000		5.839
			5 000	5.839
			5 000	5.839
15/08/2025	14:25:08.727	700		5.817
			700	5.817
			700	5.817
15/08/2025	14:24:55.488	500		5.838
			500	5.838
			500	5.838
15/08/2025	14:24:24.565	600		5.838
			600	5.838
			600	5.838
15/08/2025	14:21:29.904	50		5.827
			50	5.827
			50	5.827
15/08/2025	14:21:07.446	1 000		5.827
			1 000	5.827
			1 000	5.827
15/08/2025	14:20:16.254	250		5.811
			250	5.811
			250	5.811
15/08/2025	14:13:35.419	860		5.818
			860	5.818
			860	5.818
15/08/2025	14:07:13.110	750		5.819
			750	5.819
			750	5.819
15/08/2025	14:05:42.858	34		5.819
			34	5.819
			34	5.819
15/08/2025	14:01:01.528	10		5.819
			10	5.819
			10	5.819
15/08/2025	14:00:53.969	26		5.801
			26	5.801
			26	5.801
15/08/2025	14:00:43.071	92		5.819
			92	5.819
			92	5.819
15/08/2025	13:59:47.581	300		5.819
			300	5.819
			300	5.819
15/08/2025	13:57:38.687	3		5.819
			3	5.819
			3	5.819
15/08/2025	13:57:00.244	10		5.819
			10	5.819
			10	5.819
15/08/2025	13:56:51.730	343		5.819
			343	5.819
			343	5.819
15/08/2025	13:55:02.777	10		5.819
			10	5.819
			10	5.819
15/08/2025	13:51:20.673	600		5.819
			600	5.819
			600	5.819
15/08/2025	13:50:07.026	60		5.819
			60	5.819
			60	5.819
15/08/2025	13:49:09.782	20		5.819
			20	5.819
			20	5.819
15/08/2025	13:45:54.714	900		5.819
			900	5.819
			900	5.819
15/08/2025	13:45:19.184	1 100		5.819
			100	5.819
			1 100	5.819
			1 000	5.819
15/08/2025	13:43:19.075	86		5.819
			86	5.819
			86	5.819
15/08/2025	13:36:12.850	150		5.819
			150	5.819
			50	5.819
			100	5.819
15/08/2025	13:34:00.721	400		5.802
			300	5.802
			400	5.802
			100	5.802
15/08/2025	13:28:31.054	200		5.819
			200	5.819
			200	5.819
15/08/2025	13:25:44.323	1 000		5.819
			1 000	5.819
			1 000	5.819
15/08/2025	13:24:52.470	360		5.819
			360	5.819
			360	5.819
15/08/2025	13:23:15.779	10		5.819
			10	5.819
			10	5.819
15/08/2025	13:22:07.132	222		5.819
			222	5.819
			222	5.819
15/08/2025	13:20:26.150	50		5.819
			50	5.819
			50	5.819
15/08/2025	13:20:24.424	500		5.819
			500	5.819
			500	5.819
15/08/2025	13:17:41.671	1 000		5.819
			1 000	5.819
			1 000	5.819
15/08/2025	13:16:13.885	5		5.819
			5	5.819
			5	5.819
15/08/2025	13:15:33.463	300		5.819
			300	5.819
			300	5.819
15/08/2025	13:11:45.478	250		5.826
			250	5.826
			250	5.826
15/08/2025	13:11:11.644	56		5.826
			56	5.826
			56	5.826
15/08/2025	13:09:36.109	60		5.826
			60	5.826
			60	5.826
15/08/2025	13:08:38.395	100		5.826
			100	5.826
			100	5.826
15/08/2025	13:07:13.336	16		5.826
			16	5.826
			16	5.826
15/08/2025	13:03:56.292	527		5.806
			527	5.806
			527	5.806
15/08/2025	13:03:06.987	5 000		5.81
			5 000	5.81
			5 000	5.81
15/08/2025	13:02:16.946	1 000		5.811
			1 000	5.811
			1 000	5.811
15/08/2025	13:01:42.178	90		5.811
			90	5.811
			90	5.811

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: 1 600.00
Ask: 1 610.00
Volume: 65 102
-2.31%

Top 5 Turnover

Realtime Quotes
Last Update:
15/08/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice