Tradegate Exchange

Xiaomi Corp. Cl.B

890

625

6.278

Date	Time	Volume	Order Volume	Price
17/09/2025	21:57:40.221	703		6.278
			100	6.278
			253	6.278
			703	6.278
			350	6.278
17/09/2025	21:56:31.292	797		6.275
			797	6.275
			797	6.275
17/09/2025	21:55:28.029	203		6.275
			203	6.275
			203	6.275
17/09/2025	21:55:23.759	797		6.275
			797	6.275
			797	6.275
17/09/2025	21:52:28.830	6 600		6.27
			6 600	6.27
			6 600	6.27
17/09/2025	21:52:18.579	3 793		6.269
			3 793	6.269
			3 793	6.269
17/09/2025	21:51:57.255	3 794		6.269
			3 794	6.269
			794	6.269
			3 000	6.269
17/09/2025	21:51:19.433	100		6.264
			100	6.264
			100	6.264
17/09/2025	21:51:19.340	799		6.263
			799	6.263
			799	6.263
17/09/2025	21:50:13.364	500		6.264
			500	6.264
			500	6.264
17/09/2025	21:49:29.481	180		6.264
			180	6.264
			180	6.264
17/09/2025	21:49:06.585	600		6.264
			600	6.264
			600	6.264
17/09/2025	21:48:01.212	500		6.25
			500	6.25
			500	6.25
17/09/2025	21:47:50.791	451		6.25
			451	6.25
			451	6.25
17/09/2025	21:47:22.288	350		6.263
			350	6.263
			350	6.263
17/09/2025	21:47:17.858	350		6.261
			350	6.261
			350	6.261
17/09/2025	21:47:12.149	3 600		6.26
			3 600	6.26
			3 600	6.26
17/09/2025	21:46:29.321	3 600		6.259
			3 600	6.259
			3 600	6.259
17/09/2025	21:45:35.926	3 600		6.259
			3 600	6.259
			3 600	6.259
17/09/2025	21:42:46.872	240		6.259
			240	6.259
			240	6.259
17/09/2025	21:42:12.432	3 600		6.259
			3 600	6.259
			3 600	6.259
17/09/2025	21:42:05.760	1 970		6.248
			1 970	6.248
			1 970	6.248
17/09/2025	21:41:54.497	190		6.248
			190	6.248
			190	6.248
17/09/2025	21:41:42.228	250		6.248
			250	6.248
			250	6.248
17/09/2025	21:38:14.732	250		6.236
			250	6.236
			250	6.236
17/09/2025	21:36:28.543	4 101		6.25
			4 101	6.25
			4 101	6.25
17/09/2025	21:36:25.041	3 796		6.249
			3 796	6.249
			3 796	6.249
17/09/2025	21:35:44.573	1 000		6.249
			1 000	6.249
			1 000	6.249
17/09/2025	21:35:39.379	2 000		6.236
			2 000	6.236
			2 000	6.236
17/09/2025	21:35:15.766	2 171		6.235
			2 171	6.235
			2 171	6.235
17/09/2025	21:33:10.773	10		6.233
			10	6.233
			10	6.233
17/09/2025	21:31:39.515	99		6.25
			99	6.25
			99	6.25
17/09/2025	21:31:39.425	800		6.251
			800	6.251
			800	6.251
17/09/2025	21:30:48.693	250		6.259
			250	6.259
			250	6.259
17/09/2025	21:29:41.366	400		6.259
			400	6.259
			400	6.259
17/09/2025	21:27:51.262	400		6.259
			400	6.259
			400	6.259
17/09/2025	21:27:09.661	16		6.259
			16	6.259
			16	6.259
17/09/2025	21:25:57.978	3 600		6.259
			3 600	6.259
			3 600	6.259
17/09/2025	21:24:13.686	32		6.259
			32	6.259
			32	6.259
17/09/2025	21:23:33.773	10		6.259
			10	6.259
			10	6.259
17/09/2025	21:21:15.256	200		6.232
			200	6.232
			200	6.232
17/09/2025	21:20:57.121	1 353		6.236
			1 353	6.236
			1 153	6.236
			200	6.236
17/09/2025	21:18:11.306	3 817		6.249
			3 817	6.249
			3 817	6.249
17/09/2025	21:14:50.965	544		6.259
			544	6.259
			544	6.259
17/09/2025	21:14:13.514	160		6.259
			160	6.259
			160	6.259
17/09/2025	21:12:59.729	6 181		6.245
			6 181	6.245
			6 181	6.245
17/09/2025	21:12:34.086	3 802		6.244
			3 802	6.244
			3 802	6.244
17/09/2025	21:06:34.479	3 819		6.245
			3 819	6.245
			3 819	6.245
17/09/2025	21:02:56.133	170		6.245
			170	6.245
			170	6.245
17/09/2025	21:02:07.214	1 000		6.254
			1 000	6.254
			1 000	6.254
17/09/2025	20:59:36.673	200		6.259
			200	6.259
			200	6.259
17/09/2025	20:59:23.271	100		6.242
			100	6.242
			100	6.242
17/09/2025	20:59:19.707	1 602		6.25
			110	6.25
			1 492	6.25
			1 602	6.25
17/09/2025	20:57:40.065	3 802		6.239
			3 802	6.239
			3 802	6.239
17/09/2025	20:57:27.702	3 802		6.239
			3 802	6.239
			3 802	6.239
17/09/2025	20:49:34.523	200		6.231
			200	6.231
			200	6.231
17/09/2025	20:42:59.230	250		6.231
			250	6.231
			250	6.231
17/09/2025	20:36:02.465	160		6.231
			160	6.231
			160	6.231
17/09/2025	20:32:52.238	50		6.249
			50	6.249
			50	6.249
17/09/2025	20:27:51.381	10		6.249
			10	6.249
			10	6.249
17/09/2025	20:27:45.290	20		6.249
			20	6.249
			20	6.249
17/09/2025	20:25:30.722	6		6.249
			6	6.249
			6	6.249
17/09/2025	20:25:30.581	801		6.249
			801	6.249
			801	6.249
17/09/2025	20:25:30.328	801		6.249
			801	6.249
			801	6.249
17/09/2025	20:24:21.856	801		6.249
			801	6.249
			801	6.249
17/09/2025	20:24:21.776	801		6.249
			801	6.249
			801	6.249
17/09/2025	20:23:57.126	170		6.231
			170	6.231
			170	6.231
17/09/2025	20:23:06.443	1 600		6.231
			1 600	6.231
			1 600	6.231
17/09/2025	20:22:12.585	25		6.231
			25	6.231
			25	6.231
17/09/2025	20:15:09.908	598		6.231
			433	6.231
			165	6.231
			598	6.231
17/09/2025	20:14:46.194	802		6.236
			802	6.236
			802	6.236
17/09/2025	20:11:37.187	300		6.236
			300	6.236
			300	6.236
17/09/2025	20:09:07.293	550		6.249
			550	6.249
			550	6.249
17/09/2025	20:04:42.969	200		6.259
			200	6.259
			200	6.259
17/09/2025	19:57:38.869	7		6.259
			7	6.259
			7	6.259
17/09/2025	19:57:33.714	1 543		6.24
			200	6.24
			33	6.24
			100	6.24
			15	6.24
			319	6.24
			1 510	6.24
			909	6.24
17/09/2025	19:55:11.054	370		6.251
			370	6.251
			370	6.251
17/09/2025	19:54:49.203	500		6.251
			500	6.251
			500	6.251
17/09/2025	19:53:43.207	800		6.254
			800	6.254
			800	6.254
17/09/2025	19:53:13.241	500		6.254
			500	6.254
			500	6.254
17/09/2025	19:53:02.459	400		6.254
			400	6.254
			400	6.254
17/09/2025	19:51:22.353	200		6.251
			200	6.251
			200	6.251
17/09/2025	19:50:26.889	52		6.251
			52	6.251
			52	6.251
17/09/2025	19:47:44.474	50		6.254
			50	6.254
			50	6.254
17/09/2025	19:46:59.874	15		6.254
			15	6.254
			15	6.254
17/09/2025	19:46:36.141	545		6.251
			545	6.251
			545	6.251
17/09/2025	19:45:50.353	320		6.251
			320	6.251
			320	6.251
17/09/2025	19:35:20.865	172		6.246
			172	6.246
			172	6.246
17/09/2025	19:34:45.915	3		6.246
			3	6.246
			3	6.246
17/09/2025	19:33:38.128	9		6.254
			9	6.254
			9	6.254
17/09/2025	19:33:33.968	1 060		6.25
			1 060	6.25
			1 060	6.25
17/09/2025	19:33:23.046	1 060		6.249
			1 060	6.249
			1 060	6.249
17/09/2025	19:33:19.438	1 060		6.249
			1 060	6.249
			1 060	6.249
17/09/2025	19:32:41.572	116		6.246
			116	6.246
			116	6.246
17/09/2025	19:28:25.079	52		6.246
			52	6.246
			52	6.246
17/09/2025	19:27:41.193	300		6.249
			300	6.249
			300	6.249
17/09/2025	19:16:43.042	13 529		6.25
			13 529	6.25
			13 529	6.25
17/09/2025	19:15:17.625	3 804		6.249
			3 804	6.249
			3 804	6.249
17/09/2025	19:14:30.375	3 804		6.249
			3 804	6.249
			3 804	6.249
17/09/2025	19:13:57.055	350		6.25
			100	6.25
			350	6.25
			250	6.25
17/09/2025	19:13:53.870	800		6.251
			800	6.251
			800	6.251
17/09/2025	19:12:53.922	800		6.254
			800	6.254
			800	6.254
17/09/2025	19:11:30.327	800		6.254
			800	6.254
			800	6.254
17/09/2025	19:10:13.092	800		6.254
			800	6.254
			800	6.254
17/09/2025	18:59:07.319	330		6.254
			330	6.254
			330	6.254
17/09/2025	18:58:43.364	200		6.254
			200	6.254
			200	6.254
17/09/2025	18:58:39.339	800		6.254
			800	6.254
			800	6.254
17/09/2025	18:57:08.761	32		6.251
			32	6.251
			32	6.251
17/09/2025	18:56:26.956	800		6.251
			800	6.251
			800	6.251
17/09/2025	18:44:53.662	30		6.254
			30	6.254
			30	6.254
17/09/2025	18:44:04.054	430		6.246
			430	6.246
			430	6.246
17/09/2025	18:41:44.934	100		6.246
			100	6.246
			100	6.246
17/09/2025	18:41:32.207	1 500		6.25
			1 500	6.25
			1 500	6.25
17/09/2025	18:41:27.992	1 500		6.249
			1 500	6.249
			1 500	6.249
17/09/2025	18:32:25.825	210		6.246
			210	6.246
			210	6.246
17/09/2025	18:26:00.804	117		6.246
			117	6.246
			117	6.246
17/09/2025	18:18:16.071	1 000		6.245
			1 000	6.245
			1 000	6.245
17/09/2025	18:16:01.842	200		6.245
			200	6.245
			200	6.245
17/09/2025	18:08:50.174	800		6.254
			800	6.254
			800	6.254
17/09/2025	18:01:54.770	10		6.254
			10	6.254
			10	6.254
17/09/2025	18:00:54.438	2 200		6.245
			2 200	6.245
			2 200	6.245
17/09/2025	17:59:02.300	250		6.245
			250	6.245
			250	6.245
17/09/2025	17:58:24.146	850		6.245
			850	6.245
			850	6.245
17/09/2025	17:57:14.304	800		6.254
			800	6.254
			800	6.254
17/09/2025	17:56:20.520	1 699		6.242
			500	6.242
			1 699	6.242
			1 199	6.242
17/09/2025	17:55:27.561	801		6.246
			801	6.246
			801	6.246
17/09/2025	17:51:57.950	150		6.259
			150	6.259
			150	6.259
17/09/2025	17:51:44.822	150		6.246
			150	6.246
			150	6.246
17/09/2025	17:51:28.914	300		6.259
			300	6.259
			300	6.259
17/09/2025	17:49:58.609	30		6.259
			30	6.259
			30	6.259
17/09/2025	17:40:21.322	250		6.25
			250	6.25
			250	6.25
17/09/2025	17:40:10.289	801		6.249
			801	6.249
			801	6.249
17/09/2025	17:40:00.101	801		6.249
			801	6.249
			801	6.249
17/09/2025	17:39:40.007	801		6.249
			801	6.249
			801	6.249
17/09/2025	17:39:28.829	801		6.249
			801	6.249
			801	6.249
17/09/2025	17:35:49.465	299		6.246
			299	6.246
			299	6.246
17/09/2025	17:35:08.413	200		6.249
			200	6.249
			200	6.249
17/09/2025	17:33:24.898	450		6.246
			450	6.246
			450	6.246
17/09/2025	17:29:44.171	100		6.249
			100	6.249
			100	6.249
17/09/2025	17:27:36.722	100		6.246
			100	6.246
			100	6.246
17/09/2025	17:24:58.437	730		6.246
			730	6.246
			730	6.246
17/09/2025	17:22:01.725	120		6.249
			120	6.249
			120	6.249
17/09/2025	17:21:39.561	150		6.249
			150	6.249
			150	6.249
17/09/2025	17:21:35.278	80		6.246
			80	6.246
			80	6.246
17/09/2025	17:21:01.797	175		6.249
			175	6.249
			175	6.249
17/09/2025	17:20:30.739	400		6.246
			400	6.246
			400	6.246
17/09/2025	17:16:23.470	789		6.246
			789	6.246
			789	6.246
17/09/2025	17:16:15.436	801		6.246
			801	6.246
			801	6.246
17/09/2025	17:15:28.466	38		6.246
			38	6.246
			38	6.246
17/09/2025	17:14:00.657	150		6.246
			150	6.246
			150	6.246
17/09/2025	17:13:51.005	60		6.246
			60	6.246
			60	6.246
17/09/2025	17:11:56.303	65		6.249
			65	6.249
			65	6.249
17/09/2025	17:10:00.475	500		6.246
			500	6.246
			500	6.246
17/09/2025	17:07:45.606	250		6.246
			250	6.246
			250	6.246
17/09/2025	17:07:01.228	500		6.249
			500	6.249
			500	6.249
17/09/2025	17:02:46.666	801		6.249
			801	6.249
			801	6.249
17/09/2025	17:02:37.058	2 918		6.247
			2 918	6.247
			2 918	6.247
17/09/2025	17:00:43.589	70		6.249
			70	6.249
			70	6.249
17/09/2025	17:00:13.645	20		6.248
			20	6.248
			20	6.248
17/09/2025	16:59:27.984	3		6.246
			3	6.246
			3	6.246
17/09/2025	16:58:46.230	640		6.262
			640	6.262
			640	6.262
17/09/2025	16:54:49.865	12		6.246
			12	6.246
			12	6.246
17/09/2025	16:51:30.431	700		6.246
			700	6.246
			700	6.246
17/09/2025	16:50:17.730	150		6.264
			150	6.264
			150	6.264
17/09/2025	16:50:07.662	500		6.246
			500	6.246
			500	6.246
17/09/2025	16:49:58.519	15 199		6.262
			15 199	6.262
			15 199	6.262
17/09/2025	16:49:50.338	3 820		6.263
			3 820	6.263
			3 820	6.263
17/09/2025	16:49:41.206	3 820		6.263
			3 820	6.263
			3 820	6.263
17/09/2025	16:49:35.534	1 180		6.263
			1 180	6.263
			1 180	6.263
17/09/2025	16:49:35.400	3 820		6.263
			3 820	6.263
			3 820	6.263
17/09/2025	16:49:35.318	1 000		6.262
			1 000	6.262
			1 000	6.262
17/09/2025	16:49:11.529	3 801		6.262
			3 801	6.262
			3 801	6.262
17/09/2025	16:48:28.734	150		6.262
			150	6.262
			150	6.262
17/09/2025	16:47:52.100	201		6.261
			100	6.261
			201	6.261
			101	6.261
17/09/2025	16:47:46.984	799		6.26
			799	6.26
			799	6.26
17/09/2025	16:46:30.401	70		6.26
			70	6.26
			70	6.26
17/09/2025	16:42:44.305	53		6.252
			53	6.252
			53	6.252
17/09/2025	16:42:25.189	1 390		6.262
			1 390	6.262
			1 390	6.262
17/09/2025	16:39:57.014	150		6.262
			150	6.262
			150	6.262
17/09/2025	16:37:13.340	80		6.251
			80	6.251
			80	6.251
17/09/2025	16:34:45.742	1 100		6.251
			1 100	6.251
			1 100	6.251
17/09/2025	16:33:06.867	1 124		6.262
			1 124	6.262
			1 124	6.262
17/09/2025	16:33:06.794	339		6.262
			339	6.262
			339	6.262
17/09/2025	16:33:06.687	438		6.262
			438	6.262
			438	6.262
17/09/2025	16:32:11.699	190		6.262
			190	6.262
			190	6.262
17/09/2025	16:31:28.277	10 000		6.258
			5 000	6.258
			3 609	6.258
			5 000	6.258
			6 391	6.258
17/09/2025	16:30:33.391	3 805		6.257
			3 805	6.257
			3 805	6.257
17/09/2025	16:30:12.745	100		6.251
			100	6.251
			100	6.251
17/09/2025	16:29:13.202	3 804		6.259
			3 804	6.259
			3 804	6.259
17/09/2025	16:22:12.212	3 353		6.251
			3 353	6.251
			3 353	6.251
17/09/2025	16:22:12.077	3 824		6.251
			3 824	6.251
			3 824	6.251
17/09/2025	16:21:41.420	3 823		6.251
			3 823	6.251
			3 823	6.251
17/09/2025	16:20:41.666	5 000		6.261
			300	6.261
			4 700	6.261
			5 000	6.261
17/09/2025	16:19:30.164	3 805		6.26
			3 805	6.26
			3 805	6.26
17/09/2025	16:17:07.302	1 000		6.26
			1 000	6.26
			1 000	6.26
17/09/2025	16:15:42.679	222		6.251
			222	6.251
			222	6.251
17/09/2025	16:14:13.897	200		6.26
			200	6.26
			200	6.26
17/09/2025	16:12:03.311	440		6.262
			440	6.262
			440	6.262
17/09/2025	16:10:54.128	89		6.264
			89	6.264
			89	6.264
17/09/2025	16:09:55.292	200		6.252
			200	6.252
			200	6.252
17/09/2025	16:08:59.354	80		6.252
			80	6.252
			80	6.252
17/09/2025	16:06:02.718	10		6.264
			10	6.264
			10	6.264
17/09/2025	16:05:57.181	8		6.252
			8	6.252
			8	6.252
17/09/2025	16:05:23.634	340		6.252
			340	6.252
			340	6.252
17/09/2025	16:03:47.498	799		6.26
			799	6.26
			799	6.26
17/09/2025	16:01:59.336	25		6.252
			25	6.252
			25	6.252
17/09/2025	16:00:35.480	799		6.26
			799	6.26
			799	6.26
17/09/2025	15:57:53.995	799		6.26
			799	6.26
			799	6.26
17/09/2025	15:57:50.979	4 107		6.26
			180	6.26
			4 107	6.26
			1 500	6.26
			2 327	6.26
			100	6.26
17/09/2025	15:57:46.692	698		6.258
			698	6.258
			698	6.258
17/09/2025	15:56:11.058	1		6.257
			1	6.257
			1	6.257
17/09/2025	15:55:43.631	800		6.257
			800	6.257
			800	6.257
17/09/2025	15:55:33.409	800		6.257
			800	6.257
			800	6.257
17/09/2025	15:55:23.346	800		6.257
			800	6.257
			800	6.257
17/09/2025	15:55:10.680	800		6.257
			800	6.257
			800	6.257
17/09/2025	15:55:00.368	800		6.257
			800	6.257
			800	6.257
17/09/2025	15:54:59.593	2		6.257
			2	6.257
			2	6.257
17/09/2025	15:54:19.988	800		6.257
			800	6.257
			800	6.257
17/09/2025	15:54:13.515	60		6.257
			60	6.257
			60	6.257
17/09/2025	15:54:09.702	800		6.257
			800	6.257
			800	6.257
17/09/2025	15:54:04.996	500		6.254
			500	6.254
			500	6.254
17/09/2025	15:49:07.323	1		6.258
			1	6.258
			1	6.258
17/09/2025	15:49:07.256	200		6.244
			200	6.244
			200	6.244
17/09/2025	15:47:39.677	799		6.258
			799	6.258
			799	6.258
17/09/2025	15:45:22.014	67		6.258
			67	6.258
			67	6.258
17/09/2025	15:42:32.878	199		6.259
			99	6.259
			199	6.259
			100	6.259
17/09/2025	15:42:26.913	801		6.249
			801	6.249
			801	6.249
17/09/2025	15:41:13.075	200		6.249
			200	6.249
			200	6.249
17/09/2025	15:38:01.710	300		6.249
			300	6.249
			300	6.249
17/09/2025	15:34:01.641	50		6.241
			50	6.241
			50	6.241
17/09/2025	15:33:25.467	3 822		6.25
			3 822	6.25
			3 822	6.25
17/09/2025	15:30:05.158	100		6.243
			100	6.243
			100	6.243
17/09/2025	15:30:02.247	799		6.258
			799	6.258
			799	6.258
17/09/2025	15:26:21.993	11 174		6.243
			11 174	6.243
			11 174	6.243
17/09/2025	15:26:11.916	3 809		6.242
			3 809	6.242
			3 809	6.242
17/09/2025	15:25:30.096	3 809		6.242
			3 809	6.242
			3 809	6.242
17/09/2025	15:25:19.106	3 809		6.242
			3 809	6.242
			3 809	6.242
17/09/2025	15:25:08.427	3 809		6.242
			3 809	6.242
			3 809	6.242
17/09/2025	15:24:55.713	800		6.241
			800	6.241
			800	6.241
17/09/2025	15:24:40.487	400		6.242
			400	6.242
			400	6.242
17/09/2025	15:24:12.434	3 000		6.242
			3 000	6.242
			3 000	6.242
17/09/2025	15:24:10.728	2 000		6.242
			2 000	6.242
			2 000	6.242
17/09/2025	15:23:55.731	668		6.241
			668	6.241
			668	6.241
17/09/2025	15:23:55.647	1 000		6.241
			1 000	6.241
			1 000	6.241
17/09/2025	15:23:41.174	2 000		6.242
			2 000	6.242
			2 000	6.242
17/09/2025	15:21:22.019	2		6.242
			2	6.242
			2	6.242
17/09/2025	15:20:55.413	500		6.241
			500	6.241
			500	6.241
17/09/2025	15:20:53.659	275		6.241
			275	6.241
			275	6.241
17/09/2025	15:19:44.223	10		6.242
			10	6.242
			10	6.242
17/09/2025	15:16:06.497	50		6.241
			50	6.241
			50	6.241
17/09/2025	15:14:24.991	50		6.241
			50	6.241
			50	6.241
17/09/2025	15:13:43.842	5 000		6.242
			5 000	6.242
			5 000	6.242
17/09/2025	15:12:41.746	3 826		6.243
			3 826	6.243
			3 826	6.243
17/09/2025	15:08:01.674	1 000		6.243
			1 000	6.243
			1 000	6.243
17/09/2025	15:03:47.880	16 174		6.243
			16 174	6.243
			16 174	6.243
17/09/2025	15:03:06.483	3 807		6.242
			3 807	6.242
			3 807	6.242
17/09/2025	14:55:09.442	80		6.242
			80	6.242
			80	6.242
17/09/2025	14:52:52.842	500		6.241
			500	6.241
			500	6.241
17/09/2025	14:52:24.004	28		6.241
			28	6.241
			28	6.241
17/09/2025	14:51:42.805	3 826		6.243
			3 826	6.243
			3 826	6.243
17/09/2025	14:49:58.735	500		6.249
			500	6.249
			500	6.249
17/09/2025	14:49:20.567	80		6.249
			80	6.249
			80	6.249
17/09/2025	14:48:19.466	3 808		6.249
			3 808	6.249
			3 808	6.249
17/09/2025	14:46:40.857	400		6.245
			400	6.245
			400	6.245
17/09/2025	14:42:10.274	400		6.245
			400	6.245
			400	6.245
17/09/2025	14:42:03.425	3 000		6.255
			3 000	6.255
			3 000	6.255
17/09/2025	14:40:05.542	750		6.245
			750	6.245
			750	6.245
17/09/2025	14:39:43.294	2 000		6.245
			1 007	6.245
			2 000	6.245
			993	6.245
17/09/2025	14:38:48.146	3 807		6.255
			3 807	6.255
			3 807	6.255
17/09/2025	14:36:19.046	500		6.255
			500	6.255
			500	6.255
17/09/2025	14:36:03.520	2 000		6.25
			1 835	6.25
			2 000	6.25
			150	6.25
			15	6.25
17/09/2025	14:35:26.632	2 000		6.249
			2 000	6.249
			2 000	6.249
17/09/2025	14:29:16.584	1		6.245
			1	6.245
			1	6.245
17/09/2025	14:28:56.688	40		6.255
			40	6.255
			40	6.255
17/09/2025	14:12:57.544	3 587		6.263
			3 587	6.263
			1 000	6.263
			2 000	6.263
			587	6.263
17/09/2025	14:12:43.195	2 000		6.248
			2 000	6.248
			2 000	6.248
17/09/2025	14:09:19.289	40		6.248
			40	6.248
			40	6.248
17/09/2025	14:09:15.814	150		6.243
			150	6.243
			150	6.243
17/09/2025	14:08:58.216	2 000		6.248
			2 000	6.248
			2 000	6.248
17/09/2025	14:08:23.154	50		6.248
			50	6.248
			50	6.248
17/09/2025	14:07:11.341	200		6.248
			200	6.248
			200	6.248
17/09/2025	14:03:11.982	100		6.241
			100	6.241
			100	6.241
17/09/2025	14:01:03.342	2 000		6.248
			2 000	6.248
			2 000	6.248
17/09/2025	13:59:03.161	2 700		6.241
			2 700	6.241
			2 700	6.241
17/09/2025	13:45:26.800	1 000		6.241
			1 000	6.241
			1 000	6.241
17/09/2025	13:32:09.952	1 600		6.241
			1 600	6.241
			1 600	6.241
17/09/2025	13:25:15.331	20		6.236
			20	6.236
			20	6.236
17/09/2025	13:22:15.012	40		6.26
			40	6.26
			40	6.26
17/09/2025	13:21:39.450	10		6.236
			10	6.236
			10	6.236
17/09/2025	13:21:34.304	500		6.236
			500	6.236
			500	6.236
17/09/2025	13:20:56.232	50		6.237
			50	6.237
			50	6.237
17/09/2025	13:20:48.545	782		6.237
			782	6.237
			782	6.237
17/09/2025	13:20:07.482	746		6.237
			746	6.237
			746	6.237
17/09/2025	13:19:19.707	775		6.242
			775	6.242
			775	6.242
17/09/2025	13:17:06.779	8		6.26
			8	6.26
			8	6.26
17/09/2025	13:16:20.359	667		6.236
			667	6.236
			667	6.236
17/09/2025	13:16:12.085	198		6.236
			198	6.236
			198	6.236
17/09/2025	13:15:46.161	802		6.236
			802	6.236
			802	6.236
17/09/2025	13:15:15.801	789		6.236
			789	6.236
			789	6.236
17/09/2025	13:14:20.991	671		6.236
			671	6.236
			671	6.236
17/09/2025	13:13:33.923	785		6.236
			785	6.236
			785	6.236
17/09/2025	13:13:17.345	40		6.236
			40	6.236
			40	6.236
17/09/2025	13:12:49.450	797		6.236
			797	6.236
			797	6.236
17/09/2025	13:11:59.542	200		6.232
			200	6.232
			200	6.232
17/09/2025	13:07:55.886	100		6.236
			100	6.236
			100	6.236
17/09/2025	13:06:48.844	1 810		6.232
			1 810	6.232
			1 810	6.232
17/09/2025	13:06:48.808	2 000		6.232
			2 000	6.232
			2 000	6.232
17/09/2025	13:06:06.544	350		6.236
			350	6.236
			350	6.236
17/09/2025	13:04:33.556	500		6.238
			500	6.238
			500	6.238
17/09/2025	13:04:12.238	180		6.232
			180	6.232
			180	6.232
17/09/2025	13:01:11.114	20		6.223
			20	6.223
			20	6.223
17/09/2025	13:01:09.751	593		6.23
			12	6.23
			581	6.23
			243	6.23
			350	6.23
17/09/2025	13:01:09.726	1 001		6.236
			1 001	6.236
			1 001	6.236
17/09/2025	13:00:23.836	600		6.237
			600	6.237
			600	6.237
17/09/2025	13:00:05.092	500		6.237
			500	6.237
			500	6.237
17/09/2025	12:59:57.889	70		6.237
			70	6.237
			70	6.237
17/09/2025	12:59:50.266	50		6.237
			50	6.237
			50	6.237
17/09/2025	12:59:45.188	802		6.236
			802	6.236
			802	6.236
17/09/2025	12:58:03.005	3 197		6.233
			3 197	6.233
			3 197	6.233
17/09/2025	12:57:49.589	3 197		6.232
			3 197	6.232
			3 197	6.232
17/09/2025	12:57:41.316	5 311		6.232
			5 000	6.232
			5 311	6.232
			150	6.232
			161	6.232
17/09/2025	12:57:36.571	803		6.233
			803	6.233
			803	6.233
17/09/2025	12:57:25.525	2 000		6.233
			2 000	6.233
			2 000	6.233
17/09/2025	12:57:14.381	2 648		6.234
			2 648	6.234
			2 000	6.234
			648	6.234

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: 1 895.00
Ask: 1 900.00
Volume: 69 143
-1.48%

Top 5 Turnover

Realtime Quotes
Last Update:
17/09/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice