Tradegate Exchange

Xiaomi Corp. Cl.B

1193

699

5.737

Date	Time	Volume	Order Volume	Price
07/05/2025	14:08:47.688	821		5.737
			821	5.737
			300	5.737
			521	5.737
07/05/2025	14:06:56.109	265		5.732
			265	5.732
			265	5.732
07/05/2025	14:05:29.459	30		5.767
			30	5.767
			30	5.767
07/05/2025	14:04:00.885	100		5.759
			100	5.759
			100	5.759
07/05/2025	14:03:37.734	600		5.759
			600	5.759
			600	5.759
07/05/2025	14:01:46.121	500		5.759
			500	5.759
			500	5.759
07/05/2025	14:00:52.533	1 200		5.75
			1 200	5.75
			200	5.75
			1 000	5.75
07/05/2025	14:00:43.754	1 150		5.751
			1 150	5.751
			1 150	5.751
07/05/2025	14:00:24.773	50		5.751
			50	5.751
			50	5.751
07/05/2025	14:00:09.296	400		5.759
			400	5.759
			400	5.759
07/05/2025	14:00:05.081	10		5.751
			10	5.751
			10	5.751
07/05/2025	13:59:56.855	802		5.751
			802	5.751
			802	5.751
07/05/2025	13:59:17.958	940		5.751
			940	5.751
			940	5.751
07/05/2025	13:58:49.507	680		5.759
			680	5.759
			680	5.759
07/05/2025	13:58:47.322	910		5.751
			910	5.751
			910	5.751
07/05/2025	13:58:20.205	874		5.751
			874	5.751
			874	5.751
07/05/2025	13:58:09.452	1 000		5.759
			1 000	5.759
			1 000	5.759
07/05/2025	13:57:33.397	946		5.741
			946	5.741
			946	5.741
07/05/2025	13:57:23.121	274		5.759
			274	5.759
			274	5.759
07/05/2025	13:56:59.244	892		5.741
			892	5.741
			892	5.741
07/05/2025	13:56:02.609	812		5.741
			812	5.741
			812	5.741
07/05/2025	13:55:18.935	815		5.741
			815	5.741
			815	5.741
07/05/2025	13:54:56.267	1 109		5.741
			250	5.741
			859	5.741
			1 109	5.741
07/05/2025	13:53:37.294	100		5.754
			100	5.754
			100	5.754
07/05/2025	13:51:26.015	1 500		5.754
			1 500	5.754
			1 500	5.754
07/05/2025	13:51:18.014	1 000		5.754
			1 000	5.754
			1 000	5.754
07/05/2025	13:49:44.726	5 000		5.759
			5 000	5.759
			5 000	5.759
07/05/2025	13:49:38.453	4 203		5.758
			4 203	5.758
			4 203	5.758
07/05/2025	13:49:18.522	100		5.758
			100	5.758
			100	5.758
07/05/2025	13:48:42.488	500		5.758
			500	5.758
			500	5.758
07/05/2025	13:45:34.619	14		5.758
			14	5.758
			14	5.758
07/05/2025	13:44:15.176	5 493		5.756
			5 493	5.756
			5 000	5.756
			243	5.756
			250	5.756
07/05/2025	13:43:50.073	4 207		5.75
			4 207	5.75
			4 207	5.75
07/05/2025	13:42:21.083	500		5.753
			500	5.753
			500	5.753
07/05/2025	13:41:06.189	230		5.756
			230	5.756
			230	5.756
07/05/2025	13:40:45.814	26 798		5.75
			10 798	5.75
			16 000	5.75
			20 000	5.75
			5 298	5.75
			1 500	5.75
07/05/2025	13:40:14.883	4 202		5.749
			4 202	5.749
			4 202	5.749
07/05/2025	13:40:10.334	400		5.749
			400	5.749
			400	5.749
07/05/2025	13:39:32.327	100		5.749
			100	5.749
			100	5.749
07/05/2025	13:38:06.242	200		5.722
			100	5.722
			200	5.722
			100	5.722
07/05/2025	13:36:01.990	165		5.749
			165	5.749
			165	5.749
07/05/2025	13:35:12.729	380		5.749
			380	5.749
			380	5.749
07/05/2025	13:33:36.856	50		5.749
			50	5.749
			50	5.749
07/05/2025	13:33:29.219	750		5.732
			750	5.732
			750	5.732
07/05/2025	13:33:21.367	739		5.733
			739	5.733
			739	5.733
07/05/2025	13:32:38.439	766		5.733
			766	5.733
			766	5.733
07/05/2025	13:32:00.057	729		5.733
			729	5.733
			729	5.733
07/05/2025	13:30:46.106	768		5.733
			768	5.733
			768	5.733
07/05/2025	13:30:16.258	53		5.749
			53	5.749
			53	5.749
07/05/2025	13:30:15.765	728		5.733
			728	5.733
			728	5.733
07/05/2025	13:29:45.790	86		5.749
			86	5.749
			86	5.749
07/05/2025	13:29:43.238	856		5.733
			856	5.733
			856	5.733
07/05/2025	13:29:19.704	954		5.733
			350	5.733
			604	5.733
			954	5.733
07/05/2025	13:28:36.728	150		5.749
			150	5.749
			150	5.749
07/05/2025	13:27:50.192	10		5.749
			10	5.749
			10	5.749
07/05/2025	13:27:49.951	1 000		5.749
			1 000	5.749
			1 000	5.749
07/05/2025	13:27:29.963	150		5.749
			150	5.749
			150	5.749
07/05/2025	13:27:22.623	2 600		5.742
			2 600	5.742
			2 600	5.742
07/05/2025	13:26:33.407	2 095		5.743
			2 095	5.743
			2 095	5.743
07/05/2025	13:26:02.474	150		5.749
			150	5.749
			150	5.749
07/05/2025	13:25:48.502	346		5.749
			346	5.749
			346	5.749
07/05/2025	13:25:44.091	2 410		5.743
			2 410	5.743
			2 410	5.743
07/05/2025	13:25:41.942	170		5.749
			170	5.749
			170	5.749
07/05/2025	13:23:42.260	2 497		5.743
			2 497	5.743
			2 497	5.743
07/05/2025	13:23:17.252	1 000		5.749
			1 000	5.749
			1 000	5.749
07/05/2025	13:22:52.951	2 131		5.743
			2 131	5.743
			2 131	5.743
07/05/2025	13:22:26.827	2 391		5.743
			2 391	5.743
			2 391	5.743
07/05/2025	13:22:06.637	2 216		5.743
			2 216	5.743
			2 216	5.743
07/05/2025	13:21:45.854	173		5.749
			173	5.749
			173	5.749
07/05/2025	13:21:36.479	34		5.749
			34	5.749
			34	5.749
07/05/2025	13:21:23.386	2 372		5.743
			2 372	5.743
			2 372	5.743
07/05/2025	13:20:57.941	2 797		5.749
			2 797	5.749
			825	5.749
			472	5.749
			1 500	5.749
07/05/2025	13:18:29.903	4 203		5.74
			4 203	5.74
			4 203	5.74
07/05/2025	13:17:28.690	950		5.74
			950	5.74
			950	5.74
07/05/2025	13:16:29.316	75		5.74
			75	5.74
			75	5.74
07/05/2025	13:16:09.786	266		5.74
			266	5.74
			266	5.74
07/05/2025	13:16:09.696	10		5.741
			10	5.741
			10	5.741
07/05/2025	13:16:06.109	174		5.742
			174	5.742
			174	5.742
07/05/2025	13:14:52.625	10		5.742
			10	5.742
			10	5.742
07/05/2025	13:13:26.851	300		5.742
			300	5.742
			300	5.742
07/05/2025	13:13:04.261	350		5.742
			350	5.742
			350	5.742
07/05/2025	13:12:43.949	10 000		5.74
			10 000	5.74
			10 000	5.74
07/05/2025	13:12:33.574	200		5.742
			200	5.742
			200	5.742
07/05/2025	13:12:19.932	1 000		5.742
			1 000	5.742
			1 000	5.742
07/05/2025	13:10:02.003	4 200		5.739
			4 200	5.739
			4 200	5.739
07/05/2025	13:09:00.384	140		5.739
			140	5.739
			140	5.739
07/05/2025	13:08:42.922	2		5.739
			2	5.739
			2	5.739
07/05/2025	13:07:18.197	1 000		5.74
			1 000	5.74
			1 000	5.74
07/05/2025	13:06:49.971	550		5.739
			550	5.739
			550	5.739
07/05/2025	13:04:12.207	700		5.741
			700	5.741
			200	5.741
			500	5.741
07/05/2025	13:04:05.199	2 000		5.731
			2 000	5.731
			2 000	5.731
07/05/2025	13:01:47.783	46		5.712
			46	5.712
			46	5.712
07/05/2025	13:00:56.247	520		5.734
			170	5.734
			520	5.734
			350	5.734
07/05/2025	12:58:11.399	100		5.74
			100	5.74
			100	5.74
07/05/2025	12:58:11.070	1 637		5.74
			1 637	5.74
			1 137	5.74
			500	5.74
07/05/2025	12:57:52.362	1 000		5.711
			1 000	5.711
			650	5.711
			350	5.711
07/05/2025	12:57:04.135	10		5.711
			10	5.711
			10	5.711
07/05/2025	12:57:04.094	200		5.741
			200	5.741
			200	5.741
07/05/2025	12:56:41.029	200		5.741
			200	5.741
			200	5.741
07/05/2025	12:56:20.682	250		5.741
			250	5.741
			250	5.741
07/05/2025	12:56:03.039	506		5.712
			500	5.712
			506	5.712
			6	5.712
07/05/2025	12:54:07.005	1 144		5.721
			170	5.721
			100	5.721
			874	5.721
			1 144	5.721
07/05/2025	12:50:01.013	600		5.739
			500	5.739
			600	5.739
			100	5.739
07/05/2025	12:48:56.202	250		5.739
			250	5.739
			250	5.739
07/05/2025	12:46:58.400	3 823		5.739
			3 823	5.739
			3 823	5.739
07/05/2025	12:45:35.745	4 204		5.729
			4 204	5.729
			4 204	5.729
07/05/2025	12:44:40.391	1 000		5.73
			1 000	5.73
			1 000	5.73
07/05/2025	12:43:38.089	174		5.73
			174	5.73
			174	5.73
07/05/2025	12:43:29.610	100		5.729
			100	5.729
			100	5.729
07/05/2025	12:43:13.646	150		5.73
			150	5.73
			150	5.73
07/05/2025	12:43:06.897	200		5.73
			200	5.73
			200	5.73
07/05/2025	12:43:01.985	100		5.731
			100	5.731
			100	5.731
07/05/2025	12:40:46.556	250		5.731
			250	5.731
			250	5.731
07/05/2025	12:40:21.361	250		5.731
			250	5.731
			250	5.731
07/05/2025	12:38:58.672	250		5.731
			250	5.731
			250	5.731
07/05/2025	12:38:44.101	200		5.731
			200	5.731
			200	5.731
07/05/2025	12:38:38.904	100		5.731
			100	5.731
			100	5.731
07/05/2025	12:38:34.804	450		5.731
			450	5.731
			450	5.731
07/05/2025	12:38:12.879	200		5.731
			200	5.731
			200	5.731
07/05/2025	12:34:28.896	610		5.731
			610	5.731
			610	5.731
07/05/2025	12:34:21.134	100		5.731
			100	5.731
			100	5.731
07/05/2025	12:33:50.111	400		5.731
			350	5.731
			50	5.731
			400	5.731
07/05/2025	12:33:48.895	80		5.731
			80	5.731
			80	5.731
07/05/2025	12:33:39.484	1 373		5.729
			1 373	5.729
			873	5.729
			500	5.729
07/05/2025	12:33:32.556	20		5.729
			20	5.729
			20	5.729
07/05/2025	12:32:44.615	1 000		5.729
			1 000	5.729
			500	5.729
			500	5.729
07/05/2025	12:29:03.058	10		5.731
			10	5.731
			10	5.731
07/05/2025	12:28:18.697	1 450		5.72
			1 000	5.72
			350	5.72
			626	5.72
			100	5.72
			824	5.72
07/05/2025	12:27:12.679	1 374		5.722
			500	5.722
			874	5.722
			1 374	5.722
07/05/2025	12:26:34.629	300		5.722
			300	5.722
			300	5.722
07/05/2025	12:26:24.402	50		5.742
			50	5.742
			50	5.742
07/05/2025	12:25:20.675	230		5.74
			230	5.74
			230	5.74
07/05/2025	12:25:13.175	1 740		5.73
			1 740	5.73
			1 740	5.73
07/05/2025	12:24:54.414	1 614		5.731
			1 614	5.731
			1 614	5.731
07/05/2025	12:24:28.564	200		5.74
			200	5.74
			200	5.74
07/05/2025	12:24:09.647	1 415		5.732
			1 415	5.732
			915	5.732
			500	5.732
07/05/2025	12:23:25.855	1 610		5.732
			500	5.732
			500	5.732
			610	5.732
			1 610	5.732
07/05/2025	12:23:04.566	120		5.74
			120	5.74
			120	5.74
07/05/2025	12:22:59.442	1 813		5.732
			500	5.732
			813	5.732
			1 813	5.732
			500	5.732
07/05/2025	12:22:23.717	721		5.732
			500	5.732
			221	5.732
			721	5.732
07/05/2025	12:22:23.625	523		5.74
			523	5.74
			523	5.74
07/05/2025	12:19:48.971	850		5.731
			500	5.731
			350	5.731
			850	5.731
07/05/2025	12:19:23.972	800		5.731
			800	5.731
			500	5.731
			300	5.731
07/05/2025	12:18:49.632	757		5.726
			500	5.726
			257	5.726
			757	5.726
07/05/2025	12:18:27.146	749		5.726
			749	5.726
			500	5.726
			249	5.726
07/05/2025	12:18:25.567	950		5.739
			950	5.739
			950	5.739
07/05/2025	12:18:06.159	835		5.726
			335	5.726
			835	5.726
			500	5.726
07/05/2025	12:17:29.711	738		5.726
			500	5.726
			738	5.726
			238	5.726
07/05/2025	12:17:21.388	148		5.74
			148	5.74
			148	5.74
07/05/2025	12:16:49.630	723		5.726
			723	5.726
			723	5.726
07/05/2025	12:15:47.839	1 335		5.721
			1 335	5.721
			835	5.721
			500	5.721
07/05/2025	12:15:37.695	87		5.74
			87	5.74
			87	5.74
07/05/2025	12:15:32.202	8		5.74
			8	5.74
			8	5.74
07/05/2025	12:15:16.981	950		5.721
			100	5.721
			950	5.721
			350	5.721
			500	5.721
07/05/2025	12:15:16.901	633		5.74
			608	5.74
			633	5.74
			25	5.74
07/05/2025	12:12:38.747	976		5.721
			976	5.721
			976	5.721
07/05/2025	12:12:13.126	940		5.721
			940	5.721
			940	5.721
07/05/2025	12:11:59.564	1 850		5.72
			500	5.72
			1 000	5.72
			1 850	5.72
			350	5.72
07/05/2025	12:10:36.345	500		5.738
			500	5.738
			500	5.738
07/05/2025	12:10:20.239	824		5.721
			824	5.721
			824	5.721
07/05/2025	12:09:40.571	915		5.721
			915	5.721
			915	5.721
07/05/2025	12:09:29.223	1 000		5.738
			1 000	5.738
			1 000	5.738
07/05/2025	12:09:29.135	522		5.738
			522	5.738
			522	5.738
07/05/2025	12:09:19.464	902		5.721
			902	5.721
			902	5.721
07/05/2025	12:08:59.692	1 000		5.72
			1 000	5.72
			1 000	5.72
07/05/2025	12:08:47.400	926		5.721
			926	5.721
			922	5.721
			4	5.721
07/05/2025	12:08:30.179	871		5.737
			871	5.737
			871	5.737
07/05/2025	12:08:19.961	890		5.721
			890	5.721
			890	5.721
07/05/2025	12:08:12.371	200		5.721
			200	5.721
			200	5.721
07/05/2025	12:07:52.404	1 000		5.737
			350	5.737
			1 000	5.737
			650	5.737
07/05/2025	12:07:50.533	805		5.721
			805	5.721
			805	5.721
07/05/2025	12:07:24.035	500		5.737
			500	5.737
			500	5.737
07/05/2025	12:07:19.014	500		5.737
			500	5.737
			500	5.737
07/05/2025	12:06:55.578	820		5.711
			820	5.711
			500	5.711
			320	5.711
07/05/2025	12:06:21.582	500		5.737
			500	5.737
			500	5.737
07/05/2025	12:06:06.273	620		5.737
			620	5.737
			620	5.737
07/05/2025	12:05:48.624	500		5.737
			300	5.737
			200	5.737
			500	5.737
07/05/2025	12:05:35.512	550		5.73
			550	5.73
			350	5.73
			200	5.73
07/05/2025	12:05:34.335	500		5.729
			500	5.729
			500	5.729
07/05/2025	12:05:05.416	1 000		5.737
			1 000	5.737
			500	5.737
			500	5.737
07/05/2025	12:04:55.817	903		5.71
			903	5.71
			903	5.71
07/05/2025	12:04:47.466	1 000		5.737
			500	5.737
			1 000	5.737
			500	5.737
07/05/2025	12:04:22.232	1 000		5.71
			1 000	5.71
			1 000	5.71
07/05/2025	12:04:20.873	500		5.709
			200	5.709
			300	5.709
			500	5.709
07/05/2025	12:04:17.415	3 030		5.71
			500	5.71
			1 000	5.71
			3 030	5.71
			900	5.71
			350	5.71
			280	5.71
07/05/2025	12:03:14.995	1 883		5.711
			1 383	5.711
			1 883	5.711
			500	5.711
07/05/2025	12:02:31.371	1 647		5.711
			9	5.711
			500	5.711
			1 647	5.711
			1 138	5.711
07/05/2025	12:01:55.961	705		5.713
			350	5.713
			355	5.713
			705	5.713
07/05/2025	12:01:47.028	60		5.739
			60	5.739
			60	5.739
07/05/2025	12:00:29.158	500		5.73
			500	5.73
			500	5.73
07/05/2025	11:59:47.920	744		5.716
			244	5.716
			744	5.716
			500	5.716
07/05/2025	11:59:20.356	868		5.716
			500	5.716
			868	5.716
			368	5.716
07/05/2025	11:58:45.896	708		5.716
			500	5.716
			208	5.716
			708	5.716
07/05/2025	11:58:38.692	1 100		5.739
			500	5.739
			600	5.739
			1 100	5.739
07/05/2025	11:57:54.960	1 000		5.711
			500	5.711
			500	5.711
			1 000	5.711
07/05/2025	11:57:39.328	500		5.72
			300	5.72
			200	5.72
			500	5.72
07/05/2025	11:57:14.288	30		5.729
			30	5.729
			30	5.729
07/05/2025	11:56:56.414	3 574		5.72
			3 400	5.72
			174	5.72
			3 574	5.72
07/05/2025	11:56:39.551	3 550		5.721
			3 550	5.721
			3 550	5.721
07/05/2025	11:55:20.325	600		5.739
			500	5.739
			100	5.739
			600	5.739
07/05/2025	11:55:17.184	5		5.739
			5	5.739
			5	5.739
07/05/2025	11:54:42.853	3 400		5.722
			3 400	5.722
			3 400	5.722
07/05/2025	11:54:25.107	3 115		5.723
			3 115	5.723
			3 115	5.723
07/05/2025	11:54:10.152	3 080		5.723
			3 080	5.723
			3 080	5.723
07/05/2025	11:53:28.952	3 124		5.723
			3 124	5.723
			3 124	5.723
07/05/2025	11:53:06.313	700		5.723
			700	5.723
			700	5.723
07/05/2025	11:51:44.563	3 347		5.723
			3 347	5.723
			3 347	5.723
07/05/2025	11:51:14.340	500		5.725
			500	5.725
			500	5.725
07/05/2025	11:51:08.704	2		5.739
			2	5.739
			2	5.739
07/05/2025	11:50:20.015	200		5.743
			200	5.743
			200	5.743
07/05/2025	11:49:30.631	850		5.72
			500	5.72
			850	5.72
			350	5.72
07/05/2025	11:49:25.899	822		5.721
			822	5.721
			822	5.721
07/05/2025	11:49:10.276	400		5.721
			400	5.721
			400	5.721
07/05/2025	11:48:45.187	864		5.721
			864	5.721
			864	5.721
07/05/2025	11:48:41.746	200		5.721
			200	5.721
			200	5.721
07/05/2025	11:48:15.263	749		5.721
			200	5.721
			449	5.721
			749	5.721
			100	5.721
07/05/2025	11:44:55.541	788		5.721
			788	5.721
			788	5.721
07/05/2025	11:44:17.464	848		5.721
			848	5.721
			848	5.721
07/05/2025	11:43:48.526	500		5.743
			500	5.743
			350	5.743
			150	5.743
07/05/2025	11:42:55.853	254		5.721
			254	5.721
			254	5.721
07/05/2025	11:42:53.068	874		5.721
			874	5.721
			874	5.721
07/05/2025	11:42:35.910	17 500		5.73
			17 500	5.73
			17 500	5.73
07/05/2025	11:42:14.611	4 235		5.731
			4 235	5.731
			4 235	5.731
07/05/2025	11:42:14.184	3 602		5.731
			3 602	5.731
			3 602	5.731
07/05/2025	11:41:47.064	4 170		5.731
			4 170	5.731
			4 170	5.731
07/05/2025	11:41:33.639	10		5.743
			10	5.743
			10	5.743
07/05/2025	11:41:19.388	4 236		5.731
			4 236	5.731
			4 236	5.731
07/05/2025	11:41:18.962	500		5.73
			500	5.73
			500	5.73
07/05/2025	11:41:02.243	708		5.721
			708	5.721
			708	5.721
07/05/2025	11:40:59.826	300		5.739
			300	5.739
			300	5.739
07/05/2025	11:40:59.740	148		5.721
			148	5.721
			148	5.721
07/05/2025	11:40:53.246	874		5.721
			874	5.721
			874	5.721
07/05/2025	11:40:52.850	757		5.721
			172	5.721
			585	5.721
			757	5.721
07/05/2025	11:39:37.175	794		5.721
			794	5.721
			794	5.721
07/05/2025	11:39:03.731	300		5.739
			300	5.739
			300	5.739
07/05/2025	11:38:59.534	822		5.721
			822	5.721
			822	5.721
07/05/2025	11:38:42.398	100		5.739
			100	5.739
			100	5.739
07/05/2025	11:38:25.094	839		5.721
			339	5.721
			839	5.721
			500	5.721
07/05/2025	11:38:23.812	600		5.73
			500	5.73
			100	5.73
			600	5.73
07/05/2025	11:38:21.047	850		5.73
			150	5.73
			50	5.73
			850	5.73
			600	5.73
			50	5.73
07/05/2025	11:35:35.004	873		5.731
			873	5.731
			873	5.731
07/05/2025	11:35:33.103	873		5.731
			873	5.731
			873	5.731
07/05/2025	11:35:17.639	800		5.735
			800	5.735
			800	5.735
07/05/2025	11:35:15.738	3		5.736
			3	5.736
			3	5.736
07/05/2025	11:35:15.665	872		5.736
			872	5.736
			872	5.736
07/05/2025	11:35:15.275	774		5.736
			75	5.736
			774	5.736
			71	5.736
			628	5.736
07/05/2025	11:33:07.039	1 372		5.739
			500	5.739
			872	5.739
			1 372	5.739
07/05/2025	11:33:05.907	318		5.739
			318	5.739
			318	5.739
07/05/2025	11:32:54.908	87		5.739
			87	5.739
			87	5.739
07/05/2025	11:32:38.831	746		5.721
			246	5.721
			746	5.721
			500	5.721
07/05/2025	11:32:01.061	813		5.721
			500	5.721
			813	5.721
			313	5.721
07/05/2025	11:31:59.891	687		5.739
			369	5.739
			200	5.739
			437	5.739
			250	5.739
			118	5.739
07/05/2025	11:29:45.167	1 372		5.739
			1 372	5.739
			500	5.739
			872	5.739
07/05/2025	11:29:15.122	15		5.739
			15	5.739
			15	5.739
07/05/2025	11:29:04.345	40		5.739
			40	5.739
			40	5.739
07/05/2025	11:27:28.996	944		5.711
			350	5.711
			944	5.711
			594	5.711
07/05/2025	11:27:22.861	300		5.73
			300	5.73
			300	5.73
07/05/2025	11:27:19.749	5 700		5.73
			5 700	5.73
			5 700	5.73
07/05/2025	11:26:51.316	1 467		5.731
			1 467	5.731
			1 467	5.731
07/05/2025	11:26:51.245	4 233		5.731
			4 233	5.731
			4 233	5.731
07/05/2025	11:26:44.517	95		5.743
			95	5.743
			95	5.743
07/05/2025	11:26:31.467	1 000		5.743
			1 000	5.743
			1 000	5.743
07/05/2025	11:25:18.441	500		5.725
			500	5.725
			500	5.725
07/05/2025	11:25:16.007	2 000		5.743
			760	5.743
			2 000	5.743
			690	5.743
			200	5.743
			350	5.743
07/05/2025	11:23:54.969	200		5.743
			200	5.743
			200	5.743
07/05/2025	11:23:51.965	500		5.74
			500	5.74
			500	5.74
07/05/2025	11:23:32.034	1 000		5.726
			1 000	5.726
			1 000	5.726
07/05/2025	11:23:21.972	783		5.716
			783	5.716
			383	5.716
			400	5.716
07/05/2025	11:23:20.829	500		5.74
			500	5.74
			500	5.74
07/05/2025	11:23:02.094	2 028		5.743
			928	5.743
			300	5.743
			350	5.743
			1 178	5.743
			500	5.743
			200	5.743
			500	5.743
			100	5.743
07/05/2025	11:21:49.331	2 000		5.711
			2 000	5.711
			2 000	5.711
07/05/2025	11:21:39.099	350		5.739
			350	5.739
			350	5.739
07/05/2025	11:21:16.662	123		5.711
			123	5.711
			123	5.711
07/05/2025	11:21:16.019	4 233		5.711
			250	5.711
			4 233	5.711
			3 783	5.711
			200	5.711
07/05/2025	11:21:11.113	100		5.711
			100	5.711
			100	5.711
07/05/2025	11:20:30.217	500		5.717
			500	5.717
			500	5.717
07/05/2025	11:20:27.417	650		5.72
			300	5.72
			350	5.72
			650	5.72
07/05/2025	11:20:27.291	647		5.725
			647	5.725
			500	5.725
			11	5.725
			136	5.725
07/05/2025	11:19:00.234	500		5.725
			500	5.725
			500	5.725
07/05/2025	11:18:59.798	843		5.726
			242	5.726
			601	5.726
			843	5.726
07/05/2025	11:18:52.738	2 500		5.749
			500	5.749
			2 000	5.749
			2 500	5.749
07/05/2025	11:18:32.882	763		5.726
			350	5.726
			413	5.726
			763	5.726
07/05/2025	11:18:16.941	100		5.749
			100	5.749
			100	5.749
07/05/2025	11:18:12.490	800		5.726
			800	5.726
			300	5.726
			500	5.726
07/05/2025	11:16:44.826	4 100		5.749
			3 750	5.749
			350	5.749
			4 100	5.749
07/05/2025	11:16:17.288	5		5.749
			5	5.749
			5	5.749
07/05/2025	11:15:33.173	615		5.74
			615	5.74
			615	5.74
07/05/2025	11:15:33.047	100		5.749
			100	5.749
			100	5.749
07/05/2025	11:15:22.436	871		5.741
			871	5.741
			871	5.741
07/05/2025	11:15:21.390	788		5.741
			788	5.741
			788	5.741
07/05/2025	11:15:20.762	465		5.741
			465	5.741
			465	5.741
07/05/2025	11:15:20.689	871		5.741
			871	5.741
			871	5.741
07/05/2025	11:15:20.297	1 431		5.749
			1 431	5.749
			500	5.749
			200	5.749
			310	5.749
			218	5.749
			3	5.749
			200	5.749
07/05/2025	11:08:42.065	4 200		5.749
			4 200	5.749
			4 200	5.749
07/05/2025	11:08:12.237	1 000		5.749
			500	5.749
			500	5.749
			1 000	5.749

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: 1 642.50
Ask: 1 643.50
Volume: 56 979
-0.24%

Top 5 Turnover

Realtime Quotes
Last Update:
07/05/2025 @ 14:09:42

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice