Tradegate Exchange

Xiaomi Corp. Cl.B

743

568

5.905

Date	Time	Volume	Order Volume	Price
09/05/2025	17:21:00.094	4 500		5.905
			4 500	5.905
			4 000	5.905
			500	5.905
09/05/2025	17:20:54.817	500		5.906
			500	5.906
			500	5.906
09/05/2025	17:20:53.612	500		5.906
			500	5.906
			500	5.906
09/05/2025	17:20:52.412	500		5.906
			500	5.906
			500	5.906
09/05/2025	17:20:51.203	500		5.906
			500	5.906
			500	5.906
09/05/2025	17:20:49.996	500		5.906
			500	5.906
			500	5.906
09/05/2025	17:20:48.790	500		5.906
			500	5.906
			500	5.906
09/05/2025	17:20:47.585	500		5.906
			500	5.906
			500	5.906
09/05/2025	17:20:46.379	500		5.906
			500	5.906
			500	5.906
09/05/2025	17:20:45.682	500		5.905
			500	5.905
			500	5.905
09/05/2025	17:20:15.694	100		5.909
			100	5.909
			100	5.909
09/05/2025	17:20:01.266	50		5.909
			50	5.909
			50	5.909
09/05/2025	17:19:28.560	500		5.90
			500	5.90
			500	5.90
09/05/2025	17:19:00.152	58		5.909
			58	5.909
			58	5.909
09/05/2025	17:18:34.346	2 000		5.906
			500	5.906
			1 500	5.906
			2 000	5.906
09/05/2025	17:16:54.561	65		5.902
			65	5.902
			65	5.902
09/05/2025	17:16:29.269	158		5.896
			158	5.896
			158	5.896
09/05/2025	17:15:38.585	1 000		5.90
			1 000	5.90
			1 000	5.90
09/05/2025	17:15:33.371	1 000		5.90
			500	5.90
			1 000	5.90
			500	5.90
09/05/2025	17:15:22.033	2 000		5.90
			500	5.90
			1 500	5.90
			2 000	5.90
09/05/2025	17:14:46.703	500		5.90
			452	5.90
			48	5.90
			500	5.90
09/05/2025	17:14:42.235	700		5.90
			200	5.90
			500	5.90
			700	5.90
09/05/2025	17:14:37.689	848		5.899
			848	5.899
			848	5.899
09/05/2025	17:14:03.543	8 092		5.90
			7 592	5.90
			500	5.90
			8 092	5.90
09/05/2025	17:14:00.249	2 000		5.899
			2 000	5.899
			2 000	5.899
09/05/2025	17:13:43.330	2 000		5.899
			2 000	5.899
			2 000	5.899
09/05/2025	17:13:43.241	200		5.899
			200	5.899
			200	5.899
09/05/2025	17:13:35.031	100		5.899
			100	5.899
			100	5.899
09/05/2025	17:12:54.483	350		5.90
			350	5.90
			350	5.90
09/05/2025	17:09:28.446	337		5.90
			337	5.90
			337	5.90
09/05/2025	17:09:20.262	338		5.90
			338	5.90
			338	5.90
09/05/2025	17:09:01.671	50		5.90
			50	5.90
			50	5.90
09/05/2025	17:08:42.540	600		5.881
			600	5.881
			600	5.881
09/05/2025	17:05:52.371	100		5.90
			100	5.90
			100	5.90
09/05/2025	17:01:27.226	1 200		5.88
			1 200	5.88
			200	5.88
			1 000	5.88
09/05/2025	17:01:21.509	800		5.881
			800	5.881
			800	5.881
09/05/2025	17:01:21.483	1 200		5.881
			1 200	5.881
			1 200	5.881
09/05/2025	17:01:15.539	97		5.90
			97	5.90
			97	5.90
09/05/2025	16:59:17.972	55		5.90
			55	5.90
			55	5.90
09/05/2025	16:58:59.563	455		5.90
			455	5.90
			455	5.90
09/05/2025	16:58:55.738	884		5.881
			884	5.881
			884	5.881
09/05/2025	16:58:39.114	157		5.881
			157	5.881
			157	5.881
09/05/2025	16:56:55.778	1 695		5.898
			1 695	5.898
			1 695	5.898
09/05/2025	16:54:47.564	800		5.881
			800	5.881
			800	5.881
09/05/2025	16:53:36.200	50		5.90
			50	5.90
			50	5.90
09/05/2025	16:49:59.471	300		5.896
			300	5.896
			300	5.896
09/05/2025	16:47:36.139	500		5.896
			500	5.896
			500	5.896
09/05/2025	16:46:56.316	325		5.881
			325	5.881
			325	5.881
09/05/2025	16:46:35.338	1 017		5.897
			1 017	5.897
			1 017	5.897
09/05/2025	16:45:52.986	16		5.881
			16	5.881
			16	5.881
09/05/2025	16:45:39.922	500		5.881
			400	5.881
			500	5.881
			100	5.881
09/05/2025	16:45:38.974	168		5.898
			168	5.898
			168	5.898
09/05/2025	16:43:02.699	55		5.895
			55	5.895
			55	5.895
09/05/2025	16:42:38.684	100		5.892
			100	5.892
			100	5.892
09/05/2025	16:41:04.348	1 000		5.891
			1 000	5.891
			1 000	5.891
09/05/2025	16:38:29.116	10		5.89
			10	5.89
			10	5.89
09/05/2025	16:35:56.657	915		5.881
			915	5.881
			915	5.881
09/05/2025	16:35:54.618	1 000		5.889
			1 000	5.889
			1 000	5.889
09/05/2025	16:35:25.830	20		5.89
			20	5.89
			20	5.89
09/05/2025	16:35:10.267	200		5.891
			200	5.891
			200	5.891
09/05/2025	16:35:08.362	200		5.881
			200	5.881
			200	5.881
09/05/2025	16:33:36.197	11		5.893
			11	5.893
			11	5.893
09/05/2025	16:32:45.359	85		5.893
			85	5.893
			85	5.893
09/05/2025	16:32:39.224	60		5.893
			60	5.893
			60	5.893
09/05/2025	16:27:52.623	500		5.881
			500	5.881
			500	5.881
09/05/2025	16:27:31.882	500		5.893
			500	5.893
			500	5.893
09/05/2025	16:27:29.802	200		5.893
			200	5.893
			200	5.893
09/05/2025	16:25:27.535	240		5.899
			240	5.899
			240	5.899
09/05/2025	16:25:04.218	250		5.881
			250	5.881
			250	5.881
09/05/2025	16:24:11.871	40		5.881
			40	5.881
			40	5.881
09/05/2025	16:24:08.841	500		5.90
			500	5.90
			500	5.90
09/05/2025	16:22:15.814	50		5.905
			50	5.905
			50	5.905
09/05/2025	16:20:25.252	75		5.881
			75	5.881
			75	5.881
09/05/2025	16:15:10.523	450		5.881
			450	5.881
			450	5.881
09/05/2025	16:15:04.921	40		5.906
			40	5.906
			40	5.906
09/05/2025	16:12:42.799	20		5.881
			20	5.881
			20	5.881
09/05/2025	16:11:35.111	500		5.899
			500	5.899
			500	5.899
09/05/2025	16:09:20.567	1 500		5.899
			1 500	5.899
			1 500	5.899
09/05/2025	16:09:18.248	11 500		5.90
			11 500	5.90
			10 000	5.90
			1 500	5.90
09/05/2025	16:09:16.197	1 500		5.899
			1 500	5.899
			1 500	5.899
09/05/2025	16:09:11.229	2 583		5.898
			2 583	5.898
			2 583	5.898
09/05/2025	16:09:00.750	1 500		5.898
			1 500	5.898
			1 500	5.898
09/05/2025	16:05:39.462	200		5.897
			200	5.897
			200	5.897
09/05/2025	16:05:33.161	3 000		5.898
			3 000	5.898
			3 000	5.898
09/05/2025	16:03:20.024	1 500		5.898
			1 500	5.898
			1 500	5.898
09/05/2025	16:02:33.491	600		5.898
			500	5.898
			100	5.898
			600	5.898
09/05/2025	15:59:49.042	46		5.898
			46	5.898
			46	5.898
09/05/2025	15:58:46.370	500		5.89
			500	5.89
			500	5.89
09/05/2025	15:56:57.782	210		5.898
			210	5.898
			210	5.898
09/05/2025	15:55:45.533	100		5.881
			100	5.881
			100	5.881
09/05/2025	15:51:35.297	300		5.893
			300	5.893
			300	5.893
09/05/2025	15:51:05.225	300		5.893
			300	5.893
			300	5.893
09/05/2025	15:48:37.222	9		5.894
			9	5.894
			9	5.894
09/05/2025	15:48:30.207	50		5.871
			50	5.871
			50	5.871
09/05/2025	15:48:05.501	100		5.894
			100	5.894
			100	5.894
09/05/2025	15:47:57.877	10		5.894
			10	5.894
			10	5.894
09/05/2025	15:46:23.775	100		5.894
			100	5.894
			100	5.894
09/05/2025	15:44:26.280	1 000		5.895
			1 000	5.895
			1 000	5.895
09/05/2025	15:43:20.264	1 700		5.898
			1 700	5.898
			1 700	5.898
09/05/2025	15:41:17.057	2 000		5.876
			2 000	5.876
			2 000	5.876
09/05/2025	15:40:57.416	2 606		5.877
			2 606	5.877
			2 606	5.877
09/05/2025	15:40:50.472	500		5.877
			500	5.877
			500	5.877
09/05/2025	15:40:10.549	240		5.877
			240	5.877
			240	5.877
09/05/2025	15:39:55.537	11		5.877
			11	5.877
			11	5.877
09/05/2025	15:39:02.283	100		5.878
			100	5.878
			100	5.878
09/05/2025	15:38:02.397	1 500		5.88
			1 500	5.88
			1 500	5.88
09/05/2025	15:37:08.397	1 000		5.863
			1 000	5.863
			1 000	5.863
09/05/2025	15:36:11.506	1 800		5.88
			1 800	5.88
			1 800	5.88
09/05/2025	15:34:12.967	340		5.88
			340	5.88
			340	5.88
09/05/2025	15:34:11.458	20		5.88
			20	5.88
			20	5.88
09/05/2025	15:33:51.629	200		5.88
			30	5.88
			170	5.88
			200	5.88
09/05/2025	15:32:16.261	30		5.861
			30	5.861
			30	5.861
09/05/2025	15:30:50.179	800		5.878
			800	5.878
			800	5.878
09/05/2025	15:29:35.034	30		5.877
			30	5.877
			30	5.877
09/05/2025	15:29:15.149	100		5.861
			100	5.861
			100	5.861
09/05/2025	15:19:43.215	100		5.861
			77	5.861
			23	5.861
			100	5.861
09/05/2025	15:18:20.431	280		5.861
			280	5.861
			280	5.861
09/05/2025	15:17:54.966	700		5.879
			700	5.879
			700	5.879
09/05/2025	15:17:48.584	2 000		5.861
			2 000	5.861
			2 000	5.861
09/05/2025	15:16:00.901	700		5.88
			700	5.88
			700	5.88
09/05/2025	15:14:50.168	250		5.861
			250	5.861
			250	5.861
09/05/2025	15:06:43.904	13		5.885
			13	5.885
			13	5.885
09/05/2025	15:01:44.200	34		5.886
			34	5.886
			34	5.886
09/05/2025	15:01:32.755	300		5.886
			290	5.886
			300	5.886
			10	5.886
09/05/2025	14:57:46.890	392		5.884
			392	5.884
			392	5.884
09/05/2025	14:57:46.848	300		5.884
			300	5.884
			300	5.884
09/05/2025	14:51:58.255	450		5.861
			450	5.861
			450	5.861
09/05/2025	14:48:40.043	100		5.851
			100	5.851
			100	5.851
09/05/2025	14:47:48.466	30		5.888
			30	5.888
			30	5.888
09/05/2025	14:45:29.132	3 737		5.887
			3 737	5.887
			300	5.887
			3 437	5.887
09/05/2025	14:42:53.705	130		5.888
			130	5.888
			130	5.888
09/05/2025	14:37:50.254	80		5.883
			80	5.883
			80	5.883
09/05/2025	14:37:32.998	340		5.883
			340	5.883
			340	5.883
09/05/2025	14:36:50.005	3 453		5.854
			2 453	5.854
			300	5.854
			2 000	5.854
			1 153	5.854
			1 000	5.854
09/05/2025	14:35:59.632	4 360		5.873
			248	5.873
			4 360	5.873
			4 112	5.873
09/05/2025	14:32:29.006	5		5.899
			5	5.899
			5	5.899
09/05/2025	14:31:42.335	30		5.899
			30	5.899
			30	5.899
09/05/2025	14:25:58.565	100		5.87
			100	5.87
			100	5.87
09/05/2025	14:20:58.340	200		5.899
			200	5.899
			200	5.899
09/05/2025	14:20:13.125	84		5.899
			84	5.899
			84	5.899
09/05/2025	14:18:29.364	100		5.899
			100	5.899
			100	5.899
09/05/2025	14:17:12.955	40		5.899
			40	5.899
			40	5.899
09/05/2025	14:16:22.659	200		5.899
			200	5.899
			200	5.899
09/05/2025	14:15:56.913	1 700		5.899
			1 700	5.899
			500	5.899
			1 200	5.899
09/05/2025	14:14:07.230	35		5.899
			35	5.899
			35	5.899
09/05/2025	14:10:28.009	100		5.899
			100	5.899
			100	5.899
09/05/2025	14:09:29.744	1 500		5.898
			1 500	5.898
			1 500	5.898
09/05/2025	14:09:20.822	1 500		5.897
			1 500	5.897
			1 500	5.897
09/05/2025	14:09:10.454	500		5.897
			500	5.897
			500	5.897
09/05/2025	14:07:30.682	180		5.873
			180	5.873
			180	5.873
09/05/2025	14:05:48.496	1 500		5.897
			1 500	5.897
			1 500	5.897
09/05/2025	14:05:00.131	2 409		5.87
			2 409	5.87
			2 409	5.87
09/05/2025	14:04:37.203	2 800		5.898
			10	5.898
			2 790	5.898
			1 500	5.898
			1 300	5.898
09/05/2025	14:04:30.404	2 210		5.897
			1 855	5.897
			2 210	5.897
			355	5.897
09/05/2025	14:03:46.914	4 114		5.869
			4 114	5.869
			4 114	5.869
09/05/2025	14:03:46.541	100		5.869
			100	5.869
			100	5.869
09/05/2025	14:02:28.890	344		5.869
			344	5.869
			10	5.869
			334	5.869
09/05/2025	14:01:17.738	2 350		5.898
			100	5.898
			1 500	5.898
			650	5.898
			750	5.898
			1 500	5.898
			200	5.898
09/05/2025	13:58:07.963	1 165		5.898
			1 165	5.898
			1 165	5.898
09/05/2025	13:57:31.463	1 000		5.898
			1 000	5.898
			1 000	5.898
09/05/2025	13:55:56.291	832		5.898
			832	5.898
			832	5.898
09/05/2025	13:55:11.114	200		5.898
			200	5.898
			200	5.898
09/05/2025	13:55:11.019	20		5.87
			20	5.87
			20	5.87
09/05/2025	13:55:03.594	30		5.87
			30	5.87
			30	5.87
09/05/2025	13:53:59.628	700		5.898
			700	5.898
			700	5.898
09/05/2025	13:53:54.704	10		5.898
			10	5.898
			10	5.898
09/05/2025	13:52:08.001	419		5.898
			419	5.898
			419	5.898
09/05/2025	13:52:07.927	1 500		5.898
			1 500	5.898
			1 500	5.898
09/05/2025	13:51:58.304	40		5.873
			40	5.873
			40	5.873
09/05/2025	13:50:21.529	300		5.898
			300	5.898
			300	5.898
09/05/2025	13:49:10.008	170		5.898
			170	5.898
			170	5.898
09/05/2025	13:47:47.020	50		5.898
			50	5.898
			50	5.898
09/05/2025	13:47:46.485	1 000		5.898
			1 000	5.898
			1 000	5.898
09/05/2025	13:47:43.614	76		5.876
			76	5.876
			76	5.876
09/05/2025	13:43:44.204	1 500		5.899
			1 500	5.899
			1 500	5.899
09/05/2025	13:43:40.584	1 500		5.899
			1 500	5.899
			1 500	5.899
09/05/2025	13:43:37.510	1 500		5.899
			1 500	5.899
			1 500	5.899
09/05/2025	13:43:33.576	1 500		5.899
			1 500	5.899
			1 500	5.899
09/05/2025	13:43:28.532	1 100		5.898
			1 100	5.898
			1 100	5.898
09/05/2025	13:43:21.221	1 900		5.898
			200	5.898
			1 700	5.898
			1 900	5.898
09/05/2025	13:41:03.421	150		5.898
			150	5.898
			150	5.898
09/05/2025	13:40:52.241	165		5.898
			165	5.898
			165	5.898
09/05/2025	13:38:09.604	20		5.898
			20	5.898
			20	5.898
09/05/2025	13:36:42.778	5 548		5.866
			1 396	5.866
			2 999	5.866
			5 548	5.866
			953	5.866
			200	5.866
09/05/2025	13:36:42.717	2 999		5.891
			2 999	5.891
			2 999	5.891
09/05/2025	13:35:21.610	1 000		5.891
			1 000	5.891
			1 000	5.891
09/05/2025	13:34:24.086	370		5.898
			370	5.898
			370	5.898
09/05/2025	13:33:23.511	170		5.898
			170	5.898
			170	5.898
09/05/2025	13:31:34.727	1 000		5.898
			1 000	5.898
			1 000	5.898
09/05/2025	13:29:31.128	50		5.898
			50	5.898
			50	5.898
09/05/2025	13:25:15.507	850		5.898
			850	5.898
			850	5.898
09/05/2025	13:21:42.893	200		5.891
			200	5.891
			200	5.891
09/05/2025	13:17:38.144	1		5.891
			1	5.891
			1	5.891
09/05/2025	13:17:38.033	2 999		5.891
			2 999	5.891
			2 999	5.891
09/05/2025	13:17:37.924	3 000		5.884
			3 000	5.884
			3 000	5.884
09/05/2025	13:17:00.162	2 000		5.884
			2 000	5.884
			2 000	5.884
09/05/2025	13:17:00.102	2 000		5.885
			2 000	5.885
			2 000	5.885
09/05/2025	13:16:02.497	15 270		5.90
			14 000	5.90
			1 000	5.90
			15 270	5.90
			270	5.90
09/05/2025	13:16:01.089	75		5.885
			75	5.885
			75	5.885
09/05/2025	13:15:39.459	4 000		5.899
			4 000	5.899
			4 000	5.899
09/05/2025	13:12:40.045	3 000		5.899
			3 000	5.899
			3 000	5.899
09/05/2025	13:12:00.952	120		5.899
			120	5.899
			120	5.899
09/05/2025	13:06:27.372	500		5.899
			500	5.899
			500	5.899
09/05/2025	13:06:16.251	120		5.899
			120	5.899
			120	5.899
09/05/2025	13:02:40.723	500		5.884
			200	5.884
			200	5.884
			100	5.884
			500	5.884
09/05/2025	13:00:03.216	30		5.899
			30	5.899
			30	5.899
09/05/2025	12:59:16.877	500		5.899
			500	5.899
			500	5.899
09/05/2025	12:59:13.622	1 500		5.899
			1 500	5.899
			1 500	5.899
09/05/2025	12:59:09.483	1 500		5.899
			1 500	5.899
			1 500	5.899
09/05/2025	12:59:04.227	1 500		5.899
			1 500	5.899
			1 500	5.899
09/05/2025	12:58:42.582	1 500		5.898
			1 500	5.898
			1 500	5.898
09/05/2025	12:56:11.641	500		5.898
			500	5.898
			500	5.898
09/05/2025	12:55:47.862	500		5.898
			500	5.898
			500	5.898
09/05/2025	12:53:11.712	250		5.898
			250	5.898
			250	5.898
09/05/2025	12:52:26.110	260		5.898
			260	5.898
			260	5.898
09/05/2025	12:51:35.484	64		5.898
			64	5.898
			64	5.898
09/05/2025	12:46:41.489	30		5.898
			30	5.898
			30	5.898
09/05/2025	12:46:07.475	500		5.898
			500	5.898
			500	5.898
09/05/2025	12:42:51.782	3 000		5.895
			3 000	5.895
			3 000	5.895
09/05/2025	12:42:47.088	2 000		5.895
			2 000	5.895
			2 000	5.895
09/05/2025	12:42:43.965	65		5.893
			65	5.893
			65	5.893
09/05/2025	12:42:31.079	85		5.895
			85	5.895
			85	5.895
09/05/2025	12:42:30.591	240		5.893
			240	5.893
			240	5.893
09/05/2025	12:42:11.411	4 111		5.893
			277	5.893
			3 834	5.893
			4 111	5.893
09/05/2025	12:42:09.579	4 079		5.894
			4 037	5.894
			42	5.894
			4 079	5.894
09/05/2025	12:40:18.438	4 079		5.894
			4 079	5.894
			4 079	5.894
09/05/2025	12:39:01.195	1 300		5.894
			1 300	5.894
			1 300	5.894
09/05/2025	12:38:24.869	1 604		5.884
			125	5.884
			500	5.884
			1 604	5.884
			400	5.884
			579	5.884
09/05/2025	12:37:08.980	1 396		5.884
			1 396	5.884
			1 396	5.884
09/05/2025	12:36:31.554	50		5.896
			50	5.896
			50	5.896
09/05/2025	12:36:16.644	100		5.884
			100	5.884
			100	5.884
09/05/2025	12:35:59.491	964		5.896
			964	5.896
			964	5.896
09/05/2025	12:35:20.592	1 050		5.896
			950	5.896
			1 050	5.896
			100	5.896
09/05/2025	12:33:33.937	4 078		5.896
			4 078	5.896
			4 078	5.896
09/05/2025	12:30:54.823	600		5.896
			600	5.896
			600	5.896
09/05/2025	12:29:29.947	1 696		5.895
			1 696	5.895
			1 696	5.895
09/05/2025	12:28:43.205	162		5.895
			162	5.895
			162	5.895
09/05/2025	12:28:30.270	480		5.895
			395	5.895
			480	5.895
			85	5.895
09/05/2025	12:28:04.477	350		5.895
			350	5.895
			350	5.895
09/05/2025	12:27:13.793	100		5.895
			100	5.895
			100	5.895
09/05/2025	12:24:40.648	307		5.893
			307	5.893
			307	5.893
09/05/2025	12:21:14.682	250		5.893
			250	5.893
			250	5.893
09/05/2025	12:20:52.666	4 425		5.883
			4 425	5.883
			4 080	5.883
			345	5.883
09/05/2025	12:19:28.462	9 179		5.883
			5 100	5.883
			4 079	5.883
			9 179	5.883
09/05/2025	12:18:50.665	50		5.883
			50	5.883
			50	5.883
09/05/2025	12:17:19.235	1 000		5.883
			1 000	5.883
			1 000	5.883
09/05/2025	12:15:43.180	368		5.882
			18	5.882
			368	5.882
			350	5.882
09/05/2025	12:15:13.060	100		5.852
			100	5.852
			100	5.852
09/05/2025	12:14:37.697	3		5.885
			3	5.885
			3	5.885
09/05/2025	12:12:30.649	1 800		5.884
			1 800	5.884
			1 450	5.884
			350	5.884
09/05/2025	12:11:50.477	250		5.884
			250	5.884
			250	5.884
09/05/2025	12:10:05.098	325		5.884
			325	5.884
			325	5.884
09/05/2025	12:09:58.532	510		5.884
			510	5.884
			350	5.884
			160	5.884
09/05/2025	12:06:19.605	106 752		5.85
			95 832	5.85
			106 752	5.85
			10 920	5.85
09/05/2025	12:06:00.371	4 080		5.849
			4 080	5.849
			4 080	5.849
09/05/2025	12:05:59.669	3 524		5.849
			3 524	5.849
			3 524	5.849
09/05/2025	12:05:54.641	6 840		5.849
			2 760	5.849
			6 840	5.849
			4 080	5.849
09/05/2025	12:05:50.840	4 080		5.849
			4 080	5.849
			4 080	5.849
09/05/2025	12:05:50.016	4 080		5.849
			4 080	5.849
			4 080	5.849
09/05/2025	12:05:49.144	4 080		5.849
			4 080	5.849
			4 080	5.849
09/05/2025	12:05:48.166	700		5.849
			700	5.849
			700	5.849
09/05/2025	12:05:48.021	3 425		5.849
			3 425	5.849
			3 425	5.849
09/05/2025	12:05:45.735	4 080		5.849
			4 080	5.849
			4 080	5.849
09/05/2025	12:05:44.896	4 080		5.849
			4 080	5.849
			4 080	5.849
09/05/2025	12:05:43.497	4 130		5.849
			200	5.849
			515	5.849
			50	5.849
			3 415	5.849
			4 080	5.849
09/05/2025	12:02:39.144	4 082		5.849
			4 082	5.849
			4 082	5.849
09/05/2025	12:02:38.756	3 416		5.849
			3 416	5.849
			3 416	5.849
09/05/2025	12:02:32.074	2 186		5.849
			350	5.849
			1 836	5.849
			2 186	5.849
09/05/2025	12:02:15.787	4 082		5.849
			4 082	5.849
			4 082	5.849
09/05/2025	12:00:51.339	3 566		5.849
			3 566	5.849
			3 566	5.849
09/05/2025	12:00:27.615	6		5.846
			6	5.846
			6	5.846
09/05/2025	12:00:22.968	350		5.849
			350	5.849
			350	5.849
09/05/2025	12:00:16.005	4 082		5.849
			4 082	5.849
			3 982	5.849
			100	5.849
09/05/2025	11:58:47.839	4 082		5.849
			4 082	5.849
			4 082	5.849
09/05/2025	11:58:26.729	3 270		5.849
			3 270	5.849
			3 270	5.849
09/05/2025	11:58:11.208	200		5.849
			200	5.849
			200	5.849
09/05/2025	11:58:07.231	198		5.849
			198	5.849
			198	5.849
09/05/2025	11:57:46.653	3 464		5.849
			3 464	5.849
			3 464	5.849
09/05/2025	11:57:45.466	2 100		5.849
			1 000	5.849
			2 100	5.849
			100	5.849
			1 000	5.849
09/05/2025	11:57:44.308	2 800		5.851
			350	5.851
			2 450	5.851
			2 800	5.851
09/05/2025	11:57:20.922	165		5.889
			165	5.889
			165	5.889
09/05/2025	11:55:54.829	500		5.889
			200	5.889
			300	5.889
			500	5.889
09/05/2025	11:52:02.892	3		5.887
			3	5.887
			3	5.887
09/05/2025	11:51:56.640	1 500		5.851
			1 500	5.851
			300	5.851
			1 200	5.851
09/05/2025	11:50:58.060	300		5.887
			300	5.887
			300	5.887
09/05/2025	11:48:27.972	300		5.886
			300	5.886
			300	5.886
09/05/2025	11:43:40.110	3		5.886
			3	5.886
			3	5.886
09/05/2025	11:43:14.625	100		5.886
			100	5.886
			100	5.886
09/05/2025	11:43:13.002	300		5.881
			300	5.881
			300	5.881
09/05/2025	11:40:49.668	550		5.851
			300	5.851
			250	5.851
			550	5.851
09/05/2025	11:39:56.635	40		5.851
			40	5.851
			40	5.851
09/05/2025	11:37:45.770	200		5.883
			200	5.883
			200	5.883
09/05/2025	11:37:11.023	1 000		5.883
			1 000	5.883
			1 000	5.883
09/05/2025	11:36:44.687	1 000		5.883
			1 000	5.883
			1 000	5.883
09/05/2025	11:32:56.355	1 000		5.88
			1 000	5.88
			1 000	5.88
09/05/2025	11:32:50.928	32		5.883
			32	5.883
			32	5.883
09/05/2025	11:32:16.721	550		5.884
			550	5.884
			550	5.884
09/05/2025	11:32:08.812	100		5.884
			100	5.884
			100	5.884
09/05/2025	11:31:09.177	150		5.884
			150	5.884
			150	5.884
09/05/2025	11:29:59.278	100		5.885
			100	5.885
			100	5.885
09/05/2025	11:28:52.217	1 000		5.883
			350	5.883
			650	5.883
			1 000	5.883
09/05/2025	11:25:37.251	1 000		5.879
			800	5.879
			1 000	5.879
			200	5.879
09/05/2025	11:23:54.124	6		5.877
			6	5.877
			6	5.877
09/05/2025	11:21:09.161	75		5.841
			75	5.841
			75	5.841
09/05/2025	11:19:16.884	1 330		5.841
			1 330	5.841
			350	5.841
			980	5.841
09/05/2025	11:19:11.381	2		5.883
			2	5.883
			2	5.883
09/05/2025	11:18:24.927	170		5.883
			170	5.883
			170	5.883
09/05/2025	11:17:39.760	17		5.884
			17	5.884
			17	5.884
09/05/2025	11:15:56.733	108		5.841
			108	5.841
			108	5.841
09/05/2025	11:13:08.759	200		5.884
			200	5.884
			200	5.884
09/05/2025	11:12:14.330	8 681		5.85
			1 000	5.85
			1 000	5.85
			1 100	5.85
			200	5.85
			1 135	5.85
			1 000	5.85
			1 000	5.85
			500	5.85
			8 681	5.85
			1 746	5.85

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: 1 686.00
Ask: 1 686.50
Volume: 100 091
-1.06%

Top 5 Turnover

Realtime Quotes
Last Update:
09/05/2025 @ 17:21:37

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice