Tradegate Exchange

Xiaomi Corp. Cl.B

362

284

4.6195

Date	Time	Volume	Order Volume	Price
12/12/2025	21:57:09.437	5 067		4.6195
			5 067	4.6195
			5 067	4.6195
12/12/2025	21:49:45.787	218		4.6195
			218	4.6195
			218	4.6195
12/12/2025	21:47:42.420	2 750		4.6195
			2 750	4.6195
			2 750	4.6195
12/12/2025	21:42:30.249	1 500		4.604
			1 500	4.604
			931	4.604
			569	4.604
12/12/2025	21:40:58.371	5 069		4.6195
			5 069	4.6195
			5 069	4.6195
12/12/2025	21:39:22.989	1 003		4.61
			53	4.61
			1 003	4.61
			950	4.61
12/12/2025	21:39:11.219	1 207		4.623
			1 207	4.623
			1 200	4.623
			7	4.623
12/12/2025	21:25:15.717	150		4.63
			150	4.63
			150	4.63
12/12/2025	21:25:14.424	500		4.635
			500	4.635
			500	4.635
12/12/2025	21:12:12.999	375		4.6355
			375	4.6355
			375	4.6355
12/12/2025	21:08:51.548	400		4.6445
			400	4.6445
			400	4.6445
12/12/2025	21:07:15.211	200		4.6355
			200	4.6355
			200	4.6355
12/12/2025	21:04:15.652	11		4.6445
			11	4.6445
			11	4.6445
12/12/2025	20:42:34.748	111		4.6445
			111	4.6445
			111	4.6445
12/12/2025	20:36:36.024	1 000		4.64
			500	4.64
			1 000	4.64
			500	4.64
12/12/2025	20:25:11.352	15		4.6445
			15	4.6445
			15	4.6445
12/12/2025	20:12:14.892	30		4.6445
			30	4.6445
			30	4.6445
12/12/2025	20:01:22.567	500		4.645
			500	4.645
			500	4.645
12/12/2025	20:00:37.486	350		4.6355
			100	4.6355
			250	4.6355
			350	4.6355
12/12/2025	19:57:11.147	20		4.6355
			20	4.6355
			20	4.6355
12/12/2025	19:56:59.345	19		4.645
			19	4.645
			19	4.645
12/12/2025	19:40:51.345	90		4.645
			90	4.645
			90	4.645
12/12/2025	19:35:13.967	30		4.645
			30	4.645
			30	4.645
12/12/2025	18:55:24.108	689		4.645
			689	4.645
			689	4.645
12/12/2025	18:53:50.478	350		4.6285
			350	4.6285
			350	4.6285
12/12/2025	18:51:26.347	538		4.645
			538	4.645
			538	4.645
12/12/2025	18:50:37.717	1 000		4.64
			1 000	4.64
			1 000	4.64
12/12/2025	18:50:17.842	200		4.645
			200	4.645
			200	4.645
12/12/2025	18:48:32.368	8		4.6295
			8	4.6295
			8	4.6295
12/12/2025	18:33:09.182	10		4.645
			10	4.645
			10	4.645
12/12/2025	18:24:39.055	3		4.632
			3	4.632
			3	4.632
12/12/2025	18:24:04.518	500		4.645
			500	4.645
			500	4.645
12/12/2025	18:23:53.239	5 000		4.6455
			5 000	4.6455
			5 000	4.6455
12/12/2025	18:20:50.289	20		4.6615
			20	4.6615
			20	4.6615
12/12/2025	18:19:58.737	45		4.6615
			45	4.6615
			45	4.6615
12/12/2025	18:18:42.848	3 000		4.643
			3 000	4.643
			3 000	4.643
12/12/2025	18:18:39.152	2 813		4.65
			400	4.65
			10	4.65
			2 813	4.65
			403	4.65
			2 000	4.65
12/12/2025	18:18:33.732	5 687		4.653
			5 087	4.653
			500	4.653
			5 687	4.653
			100	4.653
12/12/2025	18:17:24.338	10		4.653
			10	4.653
			10	4.653
12/12/2025	18:14:03.837	10		4.6615
			10	4.6615
			10	4.6615
12/12/2025	18:01:20.002	750		4.651
			750	4.651
			750	4.651
12/12/2025	18:00:31.154	100		4.66
			100	4.66
			100	4.66
12/12/2025	17:58:55.249	300		4.6555
			300	4.6555
			300	4.6555
12/12/2025	17:57:23.556	1 000		4.6505
			1 000	4.6505
			1 000	4.6505
12/12/2025	17:55:53.706	100		4.6505
			100	4.6505
			100	4.6505
12/12/2025	17:53:07.608	2 000		4.66
			2 000	4.66
			2 000	4.66
12/12/2025	17:53:06.165	5 300		4.668
			5 000	4.668
			5 300	4.668
			300	4.668
12/12/2025	17:52:49.285	5 000		4.67
			5 000	4.67
			5 000	4.67
12/12/2025	17:48:24.563	214		4.6975
			214	4.6975
			214	4.6975
12/12/2025	17:45:42.622	3		4.6685
			3	4.6685
			3	4.6685
12/12/2025	17:45:09.437	2 100		4.6685
			2 100	4.6685
			2 100	4.6685
12/12/2025	17:44:44.773	75		4.6765
			75	4.6765
			75	4.6765
12/12/2025	17:41:45.129	400		4.6685
			400	4.6685
			400	4.6685
12/12/2025	17:40:06.072	50		4.6965
			50	4.6965
			50	4.6965
12/12/2025	17:39:14.670	1 000		4.696
			100	4.696
			900	4.696
			1 000	4.696
12/12/2025	17:36:08.001	1 500		4.6685
			1 500	4.6685
			1 500	4.6685
12/12/2025	17:32:28.949	230		4.6795
			230	4.6795
			230	4.6795
12/12/2025	17:32:19.170	25		4.6795
			25	4.6795
			25	4.6795
12/12/2025	17:31:26.056	1 000		4.6685
			1 000	4.6685
			1 000	4.6685
12/12/2025	17:26:48.257	5 065		4.6795
			5 065	4.6795
			5 065	4.6795
12/12/2025	17:22:08.999	3 000		4.6795
			125	4.6795
			2 875	4.6795
			3 000	4.6795
12/12/2025	17:20:34.055	2 600		4.6605
			2 600	4.6605
			2 600	4.6605
12/12/2025	17:19:31.559	50		4.6795
			50	4.6795
			50	4.6795
12/12/2025	17:14:15.728	50		4.66
			50	4.66
			50	4.66
12/12/2025	17:14:12.825	16 269		4.67
			16 269	4.67
			200	4.67
			10 000	4.67
			5 000	4.67
			1 069	4.67
12/12/2025	17:13:53.990	7 091		4.6895
			5 091	4.6895
			2 000	4.6895
			7 091	4.6895
12/12/2025	17:13:21.969	220		4.6975
			220	4.6975
			220	4.6975
12/12/2025	17:11:49.441	1 240		4.6865
			250	4.6865
			1 240	4.6865
			990	4.6865
12/12/2025	17:05:57.541	417		4.6975
			417	4.6975
			417	4.6975
12/12/2025	17:04:50.919	4 617		4.70
			50	4.70
			4 617	4.70
			2 000	4.70
			20	4.70
			210	4.70
			212	4.70
			100	4.70
			100	4.70
			1 000	4.70
			425	4.70
			500	4.70
12/12/2025	17:04:36.329	5 000		4.7005
			5 000	4.7005
			5 000	4.7005
12/12/2025	17:01:20.834	960		4.7015
			960	4.7015
			960	4.7015
12/12/2025	17:00:28.081	2 032		4.702
			2 032	4.702
			2 032	4.702
12/12/2025	17:00:22.311	111		4.719
			111	4.719
			111	4.719
12/12/2025	16:49:23.909	100		4.715
			100	4.715
			100	4.715
12/12/2025	16:49:16.153	50		4.71
			50	4.71
			50	4.71
12/12/2025	16:47:57.833	170		4.7105
			45	4.7105
			125	4.7105
			170	4.7105
12/12/2025	16:47:05.457	18		4.7105
			18	4.7105
			18	4.7105
12/12/2025	16:44:13.000	400		4.7195
			400	4.7195
			400	4.7195
12/12/2025	16:43:29.580	2 000		4.7195
			2 000	4.7195
			2 000	4.7195
12/12/2025	16:38:31.893	2 000		4.7105
			2 000	4.7105
			2 000	4.7105
12/12/2025	16:38:25.927	70		4.7105
			70	4.7105
			70	4.7105
12/12/2025	16:35:31.458	900		4.7105
			900	4.7105
			900	4.7105
12/12/2025	16:29:07.255	300		4.7195
			300	4.7195
			300	4.7195
12/12/2025	16:28:59.373	1 000		4.7105
			1 000	4.7105
			1 000	4.7105
12/12/2025	16:26:15.900	2		4.7105
			2	4.7105
			2	4.7105
12/12/2025	16:25:29.636	1 063		4.723
			1 063	4.723
			1 063	4.723
12/12/2025	16:16:58.393	100		4.7105
			100	4.7105
			100	4.7105
12/12/2025	16:15:29.377	25		4.723
			25	4.723
			25	4.723
12/12/2025	16:14:04.365	516		4.7105
			516	4.7105
			516	4.7105
12/12/2025	16:11:38.047	450		4.7105
			450	4.7105
			450	4.7105
12/12/2025	16:02:30.362	50		4.7035
			50	4.7035
			50	4.7035
12/12/2025	16:00:17.503	88		4.704
			88	4.704
			88	4.704
12/12/2025	16:00:10.270	20		4.723
			20	4.723
			20	4.723
12/12/2025	15:59:50.467	1 200		4.723
			1 200	4.723
			1 200	4.723
12/12/2025	15:55:39.060	33 000		4.72
			31 046	4.72
			1 954	4.72
			33 000	4.72
12/12/2025	15:55:24.939	5 046		4.7195
			5 046	4.7195
			5 046	4.7195
12/12/2025	15:53:00.766	5		4.7195
			5	4.7195
			5	4.7195
12/12/2025	15:50:37.202	250		4.702
			250	4.702
			250	4.702
12/12/2025	15:47:26.442	4 237		4.7195
			4 237	4.7195
			4 237	4.7195
12/12/2025	15:47:15.723	4 455		4.7195
			4 455	4.7195
			4 455	4.7195
12/12/2025	15:46:41.282	5 045		4.7195
			5 045	4.7195
			5 045	4.7195
12/12/2025	15:40:25.037	20		4.702
			20	4.702
			20	4.702
12/12/2025	15:36:50.263	100		4.7195
			100	4.7195
			100	4.7195
12/12/2025	15:36:03.457	2 000		4.702
			2 000	4.702
			2 000	4.702
12/12/2025	15:32:42.283	30		4.7195
			30	4.7195
			30	4.7195
12/12/2025	15:30:59.616	2		4.7195
			2	4.7195
			2	4.7195
12/12/2025	15:28:09.295	46		4.7195
			46	4.7195
			46	4.7195
12/12/2025	15:23:53.763	9		4.702
			9	4.702
			9	4.702
12/12/2025	15:10:51.050	250		4.7195
			250	4.7195
			250	4.7195
12/12/2025	15:01:49.242	1 000		4.702
			1 000	4.702
			1 000	4.702
12/12/2025	15:00:09.947	175		4.7195
			175	4.7195
			175	4.7195
12/12/2025	14:57:59.487	1		4.7195
			1	4.7195
			1	4.7195
12/12/2025	14:54:58.092	100		4.7195
			100	4.7195
			100	4.7195
12/12/2025	14:54:42.469	2 620		4.702
			2 620	4.702
			2 620	4.702
12/12/2025	14:47:24.039	175		4.702
			175	4.702
			175	4.702
12/12/2025	14:46:14.857	50		4.702
			50	4.702
			50	4.702
12/12/2025	14:45:09.519	2		4.702
			2	4.702
			2	4.702
12/12/2025	14:42:46.989	900		4.702
			900	4.702
			900	4.702
12/12/2025	14:39:11.861	11		4.723
			11	4.723
			11	4.723
12/12/2025	14:38:36.872	500		4.702
			500	4.702
			500	4.702
12/12/2025	14:28:58.434	221		4.723
			221	4.723
			221	4.723
12/12/2025	14:20:29.694	20		4.723
			20	4.723
			20	4.723
12/12/2025	14:20:26.882	11		4.723
			11	4.723
			11	4.723
12/12/2025	14:19:42.072	150		4.702
			150	4.702
			150	4.702
12/12/2025	14:17:08.769	1 000		4.723
			1 000	4.723
			1 000	4.723
12/12/2025	14:15:55.366	125		4.712
			125	4.712
			125	4.712
12/12/2025	14:14:52.077	800		4.702
			800	4.702
			800	4.702
12/12/2025	14:10:58.787	33		4.702
			33	4.702
			33	4.702
12/12/2025	14:10:22.060	300		4.702
			300	4.702
			300	4.702
12/12/2025	14:08:22.618	2 300		4.723
			2 300	4.723
			2 300	4.723
12/12/2025	14:06:16.433	20		4.723
			20	4.723
			20	4.723
12/12/2025	14:05:48.534	100		4.723
			100	4.723
			100	4.723
12/12/2025	14:05:25.309	2 200		4.702
			2 200	4.702
			2 075	4.702
			125	4.702
12/12/2025	14:00:55.092	1 000		4.723
			1 000	4.723
			875	4.723
			125	4.723
12/12/2025	13:58:15.703	100		4.702
			100	4.702
			100	4.702
12/12/2025	13:54:45.586	20		4.723
			20	4.723
			20	4.723
12/12/2025	13:47:50.448	250		4.7235
			250	4.7235
			250	4.7235
12/12/2025	13:47:17.531	39		4.702
			39	4.702
			39	4.702
12/12/2025	13:41:21.607	75		4.7015
			75	4.7015
			75	4.7015
12/12/2025	13:40:34.339	73		4.7015
			73	4.7015
			73	4.7015
12/12/2025	13:32:28.940	250		4.7235
			250	4.7235
			250	4.7235
12/12/2025	13:31:01.288	3		4.7015
			3	4.7015
			3	4.7015
12/12/2025	13:30:38.533	22		4.7235
			22	4.7235
			22	4.7235
12/12/2025	13:29:43.868	2		4.7235
			2	4.7235
			2	4.7235
12/12/2025	13:28:07.733	85		4.7235
			85	4.7235
			85	4.7235
12/12/2025	13:19:40.130	380		4.7005
			380	4.7005
			255	4.7005
			125	4.7005
12/12/2025	13:16:13.180	250		4.7235
			250	4.7235
			250	4.7235
12/12/2025	13:16:01.369	250		4.7235
			250	4.7235
			250	4.7235
12/12/2025	13:10:47.867	250		4.7235
			125	4.7235
			125	4.7235
			250	4.7235
12/12/2025	13:01:38.871	14 000		4.7005
			230	4.7005
			14 000	4.7005
			13 645	4.7005
			125	4.7005
12/12/2025	13:01:34.676	200		4.7235
			200	4.7235
			200	4.7235
12/12/2025	12:49:29.530	212		4.7235
			212	4.7235
			212	4.7235
12/12/2025	12:38:43.146	10		4.7005
			10	4.7005
			10	4.7005
12/12/2025	12:36:26.599	500		4.7245
			500	4.7245
			375	4.7245
			125	4.7245
12/12/2025	12:31:22.854	1		4.7245
			1	4.7245
			1	4.7245
12/12/2025	12:31:20.258	225		4.7005
			225	4.7005
			225	4.7005
12/12/2025	12:26:55.028	10		4.7245
			10	4.7245
			10	4.7245
12/12/2025	12:13:23.954	1		4.729
			1	4.729
			1	4.729
12/12/2025	12:13:22.549	37		4.729
			37	4.729
			37	4.729
12/12/2025	12:12:14.856	100		4.729
			100	4.729
			100	4.729
12/12/2025	12:12:02.917	405		4.7005
			405	4.7005
			405	4.7005
12/12/2025	12:11:22.612	300		4.7005
			175	4.7005
			300	4.7005
			125	4.7005
12/12/2025	12:01:19.875	1 558		4.729
			1 558	4.729
			1 558	4.729
12/12/2025	12:01:19.494	5 000		4.729
			5 000	4.729
			5 000	4.729
12/12/2025	12:01:06.251	5 000		4.729
			5 000	4.729
			5 000	4.729
12/12/2025	12:00:13.840	1 150		4.729
			1 150	4.729
			1 150	4.729
12/12/2025	11:55:14.880	25		4.7125
			25	4.7125
			25	4.7125
12/12/2025	11:50:17.747	100		4.729
			100	4.729
			100	4.729
12/12/2025	11:49:55.476	1 000		4.7125
			1 000	4.7125
			1 000	4.7125
12/12/2025	11:49:50.105	100		4.729
			100	4.729
			100	4.729
12/12/2025	11:47:17.241	10		4.7125
			10	4.7125
			10	4.7125
12/12/2025	11:47:05.942	50		4.7125
			50	4.7125
			50	4.7125
12/12/2025	11:36:50.801	25		4.7125
			25	4.7125
			25	4.7125
12/12/2025	11:36:33.517	4		4.7125
			4	4.7125
			4	4.7125
12/12/2025	11:29:46.493	31		4.7125
			31	4.7125
			31	4.7125
12/12/2025	11:25:40.715	100		4.729
			100	4.729
			100	4.729
12/12/2025	11:20:13.589	2 100		4.723
			2 100	4.723
			2 100	4.723
12/12/2025	11:15:35.858	95		4.723
			95	4.723
			95	4.723
12/12/2025	11:12:54.272	200		4.723
			200	4.723
			200	4.723
12/12/2025	11:10:37.132	60		4.7005
			60	4.7005
			60	4.7005
12/12/2025	11:08:27.565	30		4.723
			30	4.723
			30	4.723
12/12/2025	11:03:18.098	50		4.7005
			50	4.7005
			50	4.7005
12/12/2025	11:00:27.592	1 062		4.7005
			1 062	4.7005
			862	4.7005
			200	4.7005
12/12/2025	11:00:11.275	39		4.7005
			39	4.7005
			39	4.7005
12/12/2025	10:58:40.236	125		4.712
			125	4.712
			125	4.712
12/12/2025	10:56:10.014	15		4.724
			15	4.724
			15	4.724
12/12/2025	10:50:13.203	1 000		4.7005
			125	4.7005
			875	4.7005
			1 000	4.7005
12/12/2025	10:49:31.955	45		4.7005
			45	4.7005
			45	4.7005
12/12/2025	10:39:40.727	169		4.724
			169	4.724
			169	4.724
12/12/2025	10:35:35.633	1 050		4.724
			1 050	4.724
			925	4.724
			125	4.724
12/12/2025	10:33:59.616	60		4.724
			60	4.724
			60	4.724
12/12/2025	10:32:27.620	2 000		4.7005
			1 490	4.7005
			2 000	4.7005
			510	4.7005
12/12/2025	10:26:29.084	545		4.7005
			125	4.7005
			150	4.7005
			270	4.7005
			545	4.7005
12/12/2025	10:24:49.410	50		4.724
			50	4.724
			50	4.724
12/12/2025	10:21:42.920	200		4.724
			200	4.724
			200	4.724
12/12/2025	10:18:06.473	100		4.724
			100	4.724
			100	4.724
12/12/2025	10:16:42.750	1 111		4.72
			1 111	4.72
			1 111	4.72
12/12/2025	10:15:28.586	5 000		4.7195
			5 000	4.7195
			5 000	4.7195
12/12/2025	10:12:28.231	125		4.7095
			125	4.7095
			125	4.7095
12/12/2025	10:12:01.979	15		4.71
			15	4.71
			15	4.71
12/12/2025	10:09:19.071	4 950		4.7005
			125	4.7005
			4 825	4.7005
			4 950	4.7005
12/12/2025	10:07:32.569	500		4.7195
			125	4.7195
			500	4.7195
			375	4.7195
12/12/2025	10:06:25.937	2		4.7195
			2	4.7195
			2	4.7195
12/12/2025	10:06:06.955	200		4.7005
			200	4.7005
			200	4.7005
12/12/2025	10:04:01.826	99		4.7005
			99	4.7005
			99	4.7005
12/12/2025	10:03:22.973	545		4.7005
			545	4.7005
			125	4.7005
			420	4.7005
12/12/2025	10:00:08.624	2 500		4.7195
			2 500	4.7195
			2 500	4.7195
12/12/2025	09:58:27.237	4		4.7195
			4	4.7195
			4	4.7195
12/12/2025	09:57:55.649	4 000		4.7195
			4 000	4.7195
			3 875	4.7195
			125	4.7195
12/12/2025	09:47:29.733	200		4.6905
			200	4.6905
			125	4.6905
			75	4.6905
12/12/2025	09:47:17.069	1		4.706
			1	4.706
			1	4.706
12/12/2025	09:41:51.940	150		4.6905
			150	4.6905
			150	4.6905
12/12/2025	09:31:54.095	2 000		4.7195
			2 000	4.7195
			2 000	4.7195
12/12/2025	09:26:39.389	45		4.724
			45	4.724
			45	4.724
12/12/2025	09:26:37.250	3		4.6905
			3	4.6905
			3	4.6905
12/12/2025	09:26:06.245	423		4.6905
			423	4.6905
			423	4.6905
12/12/2025	09:19:10.605	33 000		4.69
			21 927	4.69
			11 073	4.69
			33 000	4.69
12/12/2025	09:18:50.453	5 073		4.6905
			5 073	4.6905
			5 073	4.6905
12/12/2025	09:17:18.265	333		4.6905
			333	4.6905
			333	4.6905
12/12/2025	09:16:28.741	423		4.724
			423	4.724
			423	4.724
12/12/2025	09:12:08.818	2		4.724
			2	4.724
			2	4.724
12/12/2025	09:08:22.572	2 500		4.7245
			2 500	4.7245
			2 500	4.7245
12/12/2025	09:08:05.958	5 073		4.6815
			5 073	4.6815
			5 073	4.6815
12/12/2025	09:08:04.978	1 000		4.6805
			1 000	4.6805
			1 000	4.6805
12/12/2025	09:07:44.136	5 000		4.6805
			5 000	4.6805
			5 000	4.6805
12/12/2025	09:07:35.248	5 000		4.68
			927	4.68
			4 073	4.68
			5 000	4.68
12/12/2025	09:07:26.951	5 073		4.68
			5 073	4.68
			5 073	4.68
12/12/2025	09:06:39.501	10 000		4.681
			10 000	4.681
			10 000	4.681
12/12/2025	09:06:32.812	5 000		4.6815
			5 000	4.6815
			5 000	4.6815
12/12/2025	09:06:28.944	2 000		4.6815
			2 000	4.6815
			2 000	4.6815
12/12/2025	09:06:06.690	5 000		4.6815
			5 000	4.6815
			5 000	4.6815
12/12/2025	09:06:01.388	2 100		4.6815
			2 100	4.6815
			2 100	4.6815
12/12/2025	09:05:52.748	20 050		4.6905
			6 550	4.6905
			2 000	4.6905
			2 500	4.6905
			1 000	4.6905
			2 000	4.6905
			2 000	4.6905
			2 000	4.6905
			2 000	4.6905
			10 000	4.6905
			50	4.6905
			10 000	4.6905
12/12/2025	09:04:32.923	5 000		4.7005
			5 000	4.7005
			5 000	4.7005
12/12/2025	09:04:12.808	500		4.6915
			500	4.6915
			500	4.6915
12/12/2025	09:03:50.156	30 501		4.6905
			10 000	4.6905
			2 000	4.6905
			5 000	4.6905
			5 000	4.6905
			18 501	4.6905
			10 000	4.6905
			10 000	4.6905
			1	4.6905
			500	4.6905
12/12/2025	09:02:06.692	2 000		4.7315
			2 000	4.7315
			2 000	4.7315
12/12/2025	09:02:05.630	4 563		4.7315
			4 563	4.7315
			4 563	4.7315
12/12/2025	09:01:50.261	211		4.7315
			211	4.7315
			211	4.7315
12/12/2025	09:01:06.724	5 073		4.7315
			5 073	4.7315
			5 073	4.7315
12/12/2025	09:00:19.086	566		4.731
			566	4.731
			566	4.731
12/12/2025	08:59:14.452	7		4.7495
			7	4.7495
			7	4.7495
12/12/2025	08:58:35.039	35		4.7495
			35	4.7495
			35	4.7495
12/12/2025	08:57:32.667	100		4.7495
			100	4.7495
			100	4.7495
12/12/2025	08:51:03.794	1		4.7435
			1	4.7435
			1	4.7435
12/12/2025	08:50:10.100	8 193		4.7495
			8 193	4.7495
			8 193	4.7495
12/12/2025	08:50:06.661	8 193		4.7495
			8 193	4.7495
			8 193	4.7495
12/12/2025	08:49:50.882	8 193		4.7495
			8 193	4.7495
			8 193	4.7495
12/12/2025	08:49:02.159	10		4.7695
			10	4.7695
			10	4.7695
12/12/2025	08:48:05.434	8 500		4.7415
			8 500	4.7415
			8 500	4.7415
12/12/2025	08:45:05.085	400		4.7495
			400	4.7495
			400	4.7495
12/12/2025	08:44:55.486	500		4.7375
			500	4.7375
			500	4.7375
12/12/2025	08:41:32.120	950		4.742
			950	4.742
			950	4.742
12/12/2025	08:41:32.037	15		4.74
			15	4.74
			15	4.74
12/12/2025	08:35:51.629	50		4.7395
			50	4.7395
			50	4.7395
12/12/2025	08:35:48.705	660		4.728
			660	4.728
			660	4.728
12/12/2025	08:28:47.791	165		4.7225
			165	4.7225
			165	4.7225
12/12/2025	08:26:19.929	250		4.7395
			250	4.7395
			250	4.7395
12/12/2025	08:25:15.963	100		4.7395
			100	4.7395
			100	4.7395
12/12/2025	08:23:58.528	6 000		4.73
			1 000	4.73
			6 000	4.73
			5 000	4.73
12/12/2025	08:21:33.351	5 000		4.725
			5 000	4.725
			5 000	4.725
12/12/2025	08:20:17.404	500		4.7295
			500	4.7295
			500	4.7295
12/12/2025	08:19:34.037	5 000		4.7245
			5 000	4.7245
			5 000	4.7245
12/12/2025	08:19:32.104	5 000		4.7245
			5 000	4.7245
			5 000	4.7245
12/12/2025	08:17:37.598	107		4.7105
			107	4.7105
			107	4.7105
12/12/2025	08:15:55.916	8 500		4.7125
			8 500	4.7125
			8 500	4.7125
12/12/2025	08:10:29.303	220		4.7295
			220	4.7295
			220	4.7295
12/12/2025	08:05:08.099	11		4.7275
			11	4.7275
			11	4.7275
12/12/2025	08:02:05.445	50		4.723
			50	4.723
			50	4.723
12/12/2025	08:00:45.239	424		4.7295
			424	4.7295
			424	4.7295
12/12/2025	08:00:37.981	3		4.7105
			3	4.7105
			3	4.7105
12/12/2025	08:00:11.104	29		4.7295
			29	4.7295
			29	4.7295
12/12/2025	07:58:39.661	508		4.7105
			508	4.7105
			508	4.7105
12/12/2025	07:50:28.810	3		4.7005
			3	4.7005
			3	4.7005
12/12/2025	07:50:26.526	1 060		4.7175
			1 060	4.7175
			1 060	4.7175
12/12/2025	07:46:42.120	1 000		4.7175
			1 000	4.7175
			1 000	4.7175
12/12/2025	07:42:03.313	6 355		4.7175
			6 355	4.7175
			6 355	4.7175
12/12/2025	07:38:37.832	423		4.7215
			423	4.7215
			423	4.7215
12/12/2025	07:33:54.754	1 500		4.7105
			1 500	4.7105
			1 500	4.7105
12/12/2025	07:33:41.866	8 500		4.7205
			8 500	4.7205
			8 500	4.7205
12/12/2025	07:32:06.752	500		4.73
			500	4.73
			500	4.73
12/12/2025	07:30:49.591	1		4.725
			1	4.725
			1	4.725
12/12/2025	07:30:05.187	5 300		4.7265
			69	4.7265
			750	4.7265
			17	4.7265
			800	4.7265
			50	4.7265
			100	4.7265
			20	4.7265
			21	4.7265
			334	4.7265
			150	4.7265
			4 359	4.7265
			220	4.7265
			210	4.7265
			3 500	4.7265

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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 617.50
Ask: 1 620.00
Volume: 38 731
+0.87%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
12/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice