Tradegate Exchange

Xiaomi Corp. Cl.B

1090

505

5.895

Date	Time	Volume	Order Volume	Price
06/05/2025	11:07:56.883	100		5.895
			100	5.895
			100	5.895
06/05/2025	11:07:10.972	781		5.895
			350	5.895
			781	5.895
			431	5.895
06/05/2025	11:06:44.077	1 000		5.895
			1 000	5.895
			1 000	5.895
06/05/2025	11:06:38.631	100		5.895
			100	5.895
			100	5.895
06/05/2025	11:06:28.509	4 075		5.876
			169	5.876
			4 075	5.876
			3 556	5.876
			350	5.876
06/05/2025	11:05:34.858	2 000		5.895
			2 000	5.895
			2 000	5.895
06/05/2025	11:05:29.636	2 000		5.895
			2 000	5.895
			2 000	5.895
06/05/2025	11:05:25.021	200		5.895
			200	5.895
			200	5.895
06/05/2025	11:05:15.527	388		5.895
			388	5.895
			388	5.895
06/05/2025	11:04:06.643	100		5.895
			100	5.895
			100	5.895
06/05/2025	11:03:41.300	100		5.895
			100	5.895
			100	5.895
06/05/2025	11:03:09.739	599		5.881
			200	5.881
			254	5.881
			599	5.881
			145	5.881
06/05/2025	11:02:34.663	120		5.895
			120	5.895
			120	5.895
06/05/2025	11:02:18.423	150		5.895
			150	5.895
			150	5.895
06/05/2025	11:00:56.302	1 000		5.895
			1 000	5.895
			1 000	5.895
06/05/2025	11:00:25.923	9		5.877
			9	5.877
			9	5.877
06/05/2025	11:00:25.863	200		5.895
			200	5.895
			200	5.895
06/05/2025	11:00:11.375	405		5.895
			405	5.895
			405	5.895
06/05/2025	10:59:30.168	500		5.895
			500	5.895
			500	5.895
06/05/2025	10:59:29.869	100		5.895
			100	5.895
			100	5.895
06/05/2025	10:58:55.405	100		5.895
			100	5.895
			100	5.895
06/05/2025	10:58:50.051	2 000		5.899
			2 000	5.899
			2 000	5.899
06/05/2025	10:58:43.627	9 150		5.89
			9 150	5.89
			9 150	5.89
06/05/2025	10:58:38.893	4 000		5.89
			4 000	5.89
			4 000	5.89
06/05/2025	10:57:50.167	10 000		5.89
			850	5.89
			5 000	5.89
			5 000	5.89
			9 150	5.89
06/05/2025	10:56:54.814	4 073		5.889
			4 073	5.889
			4 073	5.889
06/05/2025	10:55:43.402	4 075		5.884
			4 075	5.884
			4 075	5.884
06/05/2025	10:54:35.145	849		5.884
			849	5.884
			849	5.884
06/05/2025	10:54:14.274	1 500		5.884
			1 500	5.884
			1 500	5.884
06/05/2025	10:53:44.200	40		5.866
			40	5.866
			40	5.866
06/05/2025	10:52:56.621	200		5.884
			200	5.884
			200	5.884
06/05/2025	10:52:48.770	100		5.884
			100	5.884
			100	5.884
06/05/2025	10:52:08.958	400		5.866
			400	5.866
			400	5.866
06/05/2025	10:52:04.222	1 650		5.884
			1 650	5.884
			1 650	5.884
06/05/2025	10:50:57.743	200		5.884
			200	5.884
			200	5.884
06/05/2025	10:50:29.510	1 670		5.884
			1 670	5.884
			1 670	5.884
06/05/2025	10:50:15.143	80		5.884
			80	5.884
			80	5.884
06/05/2025	10:49:41.247	500		5.884
			500	5.884
			500	5.884
06/05/2025	10:49:32.320	730		5.884
			730	5.884
			730	5.884
06/05/2025	10:49:14.170	70		5.884
			70	5.884
			70	5.884
06/05/2025	10:48:19.645	200		5.884
			200	5.884
			200	5.884
06/05/2025	10:47:54.865	200		5.889
			200	5.889
			200	5.889
06/05/2025	10:47:47.559	100		5.889
			100	5.889
			100	5.889
06/05/2025	10:47:28.900	3 500		5.889
			3 500	5.889
			3 500	5.889
06/05/2025	10:47:28.807	1 044		5.889
			120	5.889
			1 044	5.889
			924	5.889
06/05/2025	10:47:10.002	4 076		5.869
			4 076	5.869
			4 076	5.869
06/05/2025	10:44:20.622	1 448		5.871
			1 448	5.871
			1 448	5.871
06/05/2025	10:43:49.354	600		5.871
			600	5.871
			600	5.871
06/05/2025	10:43:31.935	425		5.871
			425	5.871
			425	5.871
06/05/2025	10:43:06.363	1 000		5.871
			1 000	5.871
			1 000	5.871
06/05/2025	10:41:50.084	20		5.879
			20	5.879
			20	5.879
06/05/2025	10:40:46.995	300		5.879
			300	5.879
			300	5.879
06/05/2025	10:39:52.238	60		5.879
			60	5.879
			60	5.879
06/05/2025	10:39:29.403	2 000		5.875
			2 000	5.875
			2 000	5.875
06/05/2025	10:39:29.320	300		5.879
			300	5.879
			300	5.879
06/05/2025	10:38:19.639	4 076		5.879
			4 076	5.879
			4 076	5.879
06/05/2025	10:38:06.407	100		5.879
			100	5.879
			100	5.879
06/05/2025	10:38:01.003	300		5.879
			300	5.879
			300	5.879
06/05/2025	10:37:41.643	25		5.879
			25	5.879
			25	5.879
06/05/2025	10:37:04.450	200		5.879
			200	5.879
			200	5.879
06/05/2025	10:36:35.372	1 000		5.87
			1 000	5.87
			750	5.87
			250	5.87
06/05/2025	10:35:27.325	974		5.869
			19	5.869
			18	5.869
			974	5.869
			922	5.869
			15	5.869
06/05/2025	10:32:46.455	4 079		5.889
			4 079	5.889
			4 079	5.889
06/05/2025	10:32:20.841	164		5.889
			164	5.889
			164	5.889
06/05/2025	10:32:06.505	25		5.889
			25	5.889
			25	5.889
06/05/2025	10:30:47.070	100		5.889
			100	5.889
			100	5.889
06/05/2025	10:30:42.331	300		5.875
			300	5.875
			300	5.875
06/05/2025	10:30:17.232	25		5.889
			25	5.889
			25	5.889
06/05/2025	10:30:06.351	50		5.887
			50	5.887
			50	5.887
06/05/2025	10:28:54.816	105		5.875
			105	5.875
			105	5.875
06/05/2025	10:28:32.629	1 000		5.888
			1 000	5.888
			1 000	5.888
06/05/2025	10:27:59.131	700		5.875
			700	5.875
			700	5.875
06/05/2025	10:27:57.231	110		5.875
			110	5.875
			110	5.875
06/05/2025	10:27:43.995	43		5.889
			43	5.889
			43	5.889
06/05/2025	10:27:15.374	1 000		5.87
			1 000	5.87
			1 000	5.87
06/05/2025	10:27:07.991	8		5.869
			8	5.869
			8	5.869
06/05/2025	10:27:05.736	999		5.869
			999	5.869
			999	5.869
06/05/2025	10:26:40.304	1 000		5.869
			1 000	5.869
			1 000	5.869
06/05/2025	10:26:09.464	510		5.869
			510	5.869
			510	5.869
06/05/2025	10:24:57.782	250		5.861
			250	5.861
			250	5.861
06/05/2025	10:24:00.695	682		5.888
			332	5.888
			350	5.888
			682	5.888
06/05/2025	10:23:25.947	170		5.861
			170	5.861
			170	5.861
06/05/2025	10:23:22.559	12		5.888
			12	5.888
			12	5.888
06/05/2025	10:22:44.219	200		5.879
			200	5.879
			200	5.879
06/05/2025	10:21:04.125	350		5.861
			350	5.861
			350	5.861
06/05/2025	10:20:20.253	100		5.879
			100	5.879
			100	5.879
06/05/2025	10:19:52.599	50		5.879
			50	5.879
			50	5.879
06/05/2025	10:19:33.416	495		5.889
			300	5.889
			195	5.889
			495	5.889
06/05/2025	10:19:24.219	473		5.861
			473	5.861
			473	5.861
06/05/2025	10:19:21.049	180		5.861
			165	5.861
			15	5.861
			180	5.861
06/05/2025	10:16:56.930	4 078		5.849
			4 078	5.849
			4 078	5.849
06/05/2025	10:16:47.350	200		5.846
			200	5.846
			200	5.846
06/05/2025	10:16:45.460	10 000		5.85
			10 000	5.85
			10 000	5.85
06/05/2025	10:16:33.526	2 540		5.846
			150	5.846
			150	5.846
			90	5.846
			2 540	5.846
			2 000	5.846
			150	5.846
06/05/2025	10:16:32.764	18 037		5.85
			60	5.85
			850	5.85
			27	5.85
			15	5.85
			1 192	5.85
			400	5.85
			100	5.85
			500	5.85
			1 000	5.85
			328	5.85
			10	5.85
			2 000	5.85
			350	5.85
			200	5.85
			2 500	5.85
			1 705	5.85
			850	5.85
			500	5.85
			350	5.85
			1 700	5.85
			18	5.85
			100	5.85
			850	5.85
			600	5.85
			500	5.85
			16 337	5.85
			1 206	5.85
			200	5.85
			600	5.85
			1 000	5.85
			26	5.85
06/05/2025	10:15:46.995	4 460		5.864
			1 550	5.864
			300	5.864
			4 460	5.864
			350	5.864
			2 260	5.864
06/05/2025	10:15:06.998	215		5.864
			50	5.864
			215	5.864
			100	5.864
			65	5.864
06/05/2025	10:14:19.092	500		5.894
			150	5.894
			350	5.894
			500	5.894
06/05/2025	10:13:56.859	400		5.871
			300	5.871
			400	5.871
			100	5.871
06/05/2025	10:13:42.971	50		5.871
			50	5.871
			50	5.871
06/05/2025	10:12:38.281	20		5.871
			20	5.871
			20	5.871
06/05/2025	10:12:01.851	350		5.871
			350	5.871
			350	5.871
06/05/2025	10:12:00.669	400		5.899
			400	5.899
			400	5.899
06/05/2025	10:11:11.819	1 150		5.898
			300	5.898
			850	5.898
			1 150	5.898
06/05/2025	10:11:09.742	166		5.898
			166	5.898
			166	5.898
06/05/2025	10:10:34.166	175		5.898
			175	5.898
			175	5.898
06/05/2025	10:10:04.829	100		5.899
			100	5.899
			100	5.899
06/05/2025	10:10:04.332	50		5.899
			50	5.899
			50	5.899
06/05/2025	10:09:56.900	2 253		5.871
			2 000	5.871
			253	5.871
			2 253	5.871
06/05/2025	10:08:04.973	1 400		5.876
			999	5.876
			1 400	5.876
			300	5.876
			101	5.876
06/05/2025	10:07:52.014	2 000		5.904
			300	5.904
			700	5.904
			2 000	5.904
			1 000	5.904
06/05/2025	10:06:59.694	4 000		5.899
			4 000	5.899
			4 000	5.899
06/05/2025	10:06:56.971	689		5.899
			689	5.899
			689	5.899
06/05/2025	10:06:40.704	50		5.899
			50	5.899
			50	5.899
06/05/2025	10:06:28.731	200		5.898
			200	5.898
			200	5.898
06/05/2025	10:05:52.133	50		5.898
			50	5.898
			50	5.898
06/05/2025	10:05:24.781	2		5.871
			2	5.871
			2	5.871
06/05/2025	10:04:51.930	250		5.897
			250	5.897
			250	5.897
06/05/2025	10:04:11.457	430		5.894
			30	5.894
			400	5.894
			430	5.894
06/05/2025	10:03:50.058	10		5.894
			10	5.894
			10	5.894
06/05/2025	10:03:37.364	250		5.871
			250	5.871
			250	5.871
06/05/2025	10:03:24.988	12		5.894
			12	5.894
			12	5.894
06/05/2025	10:03:03.580	2 000		5.894
			2 000	5.894
			2 000	5.894
06/05/2025	10:01:53.392	500		5.896
			300	5.896
			200	5.896
			500	5.896
06/05/2025	10:01:29.882	10		5.896
			10	5.896
			10	5.896
06/05/2025	10:00:56.979	150		5.896
			150	5.896
			150	5.896
06/05/2025	09:59:37.548	58		5.871
			58	5.871
			58	5.871
06/05/2025	09:59:28.177	1 322		5.871
			1 322	5.871
			400	5.871
			922	5.871
06/05/2025	09:59:14.423	30		5.871
			30	5.871
			30	5.871
06/05/2025	09:59:07.613	185		5.898
			185	5.898
			185	5.898
06/05/2025	09:59:06.607	200		5.898
			200	5.898
			200	5.898
06/05/2025	09:58:57.389	340		5.871
			340	5.871
			340	5.871
06/05/2025	09:58:57.167	222		5.897
			222	5.897
			222	5.897
06/05/2025	09:58:56.436	1 000		5.89
			1 000	5.89
			1 000	5.89
06/05/2025	09:58:55.128	200		5.897
			200	5.897
			200	5.897
06/05/2025	09:58:51.377	100		5.897
			100	5.897
			100	5.897
06/05/2025	09:58:16.479	338		5.871
			38	5.871
			338	5.871
			300	5.871
06/05/2025	09:57:59.866	1 200		5.90
			1 200	5.90
			300	5.90
			900	5.90
06/05/2025	09:57:48.005	150		5.90
			150	5.90
			150	5.90
06/05/2025	09:57:29.581	33		5.903
			33	5.903
			33	5.903
06/05/2025	09:56:50.604	100		5.907
			100	5.907
			100	5.907
06/05/2025	09:56:29.226	1 700		5.907
			1 700	5.907
			701	5.907
			999	5.907
06/05/2025	09:55:11.830	2		5.913
			2	5.913
			2	5.913
06/05/2025	09:53:48.584	507		5.912
			507	5.912
			507	5.912
06/05/2025	09:53:29.073	525		5.908
			525	5.908
			525	5.908
06/05/2025	09:53:18.897	14 300		5.912
			14 300	5.912
			14 300	5.912
06/05/2025	09:53:12.426	1 800		5.912
			400	5.912
			1 700	5.912
			100	5.912
			1 400	5.912
06/05/2025	09:52:49.694	6 800		5.912
			6 800	5.912
			6 800	5.912
06/05/2025	09:52:37.936	100		5.912
			100	5.912
			100	5.912
06/05/2025	09:52:03.055	100		5.919
			100	5.919
			100	5.919
06/05/2025	09:51:58.248	1 000		5.909
			1 000	5.909
			1 000	5.909
06/05/2025	09:51:49.974	340		5.919
			300	5.919
			40	5.919
			340	5.919
06/05/2025	09:51:20.330	40		5.919
			40	5.919
			40	5.919
06/05/2025	09:51:14.822	50		5.919
			50	5.919
			50	5.919
06/05/2025	09:50:26.752	300		5.899
			300	5.899
			300	5.899
06/05/2025	09:50:26.066	120		5.917
			120	5.917
			120	5.917
06/05/2025	09:50:05.383	175		5.917
			175	5.917
			175	5.917
06/05/2025	09:49:09.501	100		5.914
			100	5.914
			100	5.914
06/05/2025	09:48:50.036	800		5.914
			800	5.914
			800	5.914
06/05/2025	09:48:49.655	600		5.914
			600	5.914
			300	5.914
			300	5.914
06/05/2025	09:48:45.436	500		5.914
			150	5.914
			350	5.914
			500	5.914
06/05/2025	09:48:41.331	170		5.914
			170	5.914
			170	5.914
06/05/2025	09:48:12.755	250		5.912
			250	5.912
			250	5.912
06/05/2025	09:48:11.495	40		5.912
			40	5.912
			40	5.912
06/05/2025	09:47:56.181	169		5.906
			169	5.906
			169	5.906
06/05/2025	09:47:35.391	200		5.907
			200	5.907
			200	5.907
06/05/2025	09:47:11.529	250		5.881
			250	5.881
			250	5.881
06/05/2025	09:47:08.911	250		5.907
			250	5.907
			250	5.907
06/05/2025	09:46:45.336	1 250		5.90
			1 250	5.90
			75	5.90
			176	5.90
			999	5.90
06/05/2025	09:46:36.335	500		5.90
			500	5.90
			150	5.90
			350	5.90
06/05/2025	09:46:23.422	5		5.90
			5	5.90
			5	5.90
06/05/2025	09:45:44.175	10		5.895
			10	5.895
			10	5.895
06/05/2025	09:44:20.566	20		5.896
			20	5.896
			20	5.896
06/05/2025	09:44:11.586	160		5.896
			160	5.896
			160	5.896
06/05/2025	09:44:07.689	150		5.896
			150	5.896
			150	5.896
06/05/2025	09:43:56.211	1 400		5.871
			350	5.871
			1 000	5.871
			50	5.871
			1 400	5.871
06/05/2025	09:43:05.067	45		5.896
			45	5.896
			45	5.896
06/05/2025	09:42:51.391	245		5.871
			245	5.871
			245	5.871
06/05/2025	09:42:09.273	1 700		5.89
			1 700	5.89
			1 700	5.89
06/05/2025	09:42:05.658	1 500		5.891
			1 200	5.891
			300	5.891
			1 500	5.891
06/05/2025	09:40:47.751	1 000		5.90
			1 000	5.90
			800	5.90
			200	5.90
06/05/2025	09:39:37.791	25		5.895
			25	5.895
			25	5.895
06/05/2025	09:39:28.951	2 000		5.90
			651	5.90
			999	5.90
			350	5.90
			2 000	5.90
06/05/2025	09:38:54.846	170		5.902
			170	5.902
			170	5.902
06/05/2025	09:38:13.870	800		5.91
			800	5.91
			800	5.91
06/05/2025	09:37:42.105	570		5.887
			215	5.887
			570	5.887
			55	5.887
			300	5.887
06/05/2025	09:37:09.239	35		5.881
			35	5.881
			35	5.881
06/05/2025	09:36:37.691	300		5.909
			300	5.909
			300	5.909
06/05/2025	09:36:30.218	362		5.881
			362	5.881
			362	5.881
06/05/2025	09:36:09.741	350		5.908
			300	5.908
			50	5.908
			350	5.908
06/05/2025	09:36:00.409	3 000		5.881
			350	5.881
			300	5.881
			2 000	5.881
			3 000	5.881
			350	5.881
06/05/2025	09:34:56.149	205		5.886
			205	5.886
			205	5.886
06/05/2025	09:34:21.498	1 500		5.891
			500	5.891
			300	5.891
			1 500	5.891
			250	5.891
			350	5.891
			100	5.891
06/05/2025	09:34:07.327	77		5.916
			77	5.916
			77	5.916
06/05/2025	09:33:42.194	100		5.916
			100	5.916
			100	5.916
06/05/2025	09:32:46.643	2 000		5.916
			300	5.916
			1 700	5.916
			2 000	5.916
06/05/2025	09:32:13.445	5 000		5.917
			4 001	5.917
			999	5.917
			5 000	5.917
06/05/2025	09:32:02.757	1 000		5.917
			1 000	5.917
			999	5.917
			1	5.917
06/05/2025	09:31:50.032	400		5.916
			400	5.916
			400	5.916
06/05/2025	09:31:44.883	300		5.899
			300	5.899
			300	5.899
06/05/2025	09:31:39.668	250		5.916
			250	5.916
			250	5.916
06/05/2025	09:31:37.194	200		5.916
			200	5.916
			200	5.916
06/05/2025	09:31:35.318	10		5.916
			10	5.916
			10	5.916
06/05/2025	09:31:15.745	18		5.915
			18	5.915
			18	5.915
06/05/2025	09:31:14.626	50		5.915
			50	5.915
			50	5.915
06/05/2025	09:31:08.801	2		5.891
			2	5.891
			2	5.891
06/05/2025	09:30:05.676	200		5.916
			200	5.916
			200	5.916
06/05/2025	09:29:50.998	1 000		5.918
			1	5.918
			999	5.918
			1 000	5.918
06/05/2025	09:29:44.683	200		5.918
			200	5.918
			200	5.918
06/05/2025	09:29:26.662	850		5.918
			850	5.918
			550	5.918
			300	5.918
06/05/2025	09:29:12.191	678		5.918
			350	5.918
			300	5.918
			28	5.918
			678	5.918
06/05/2025	09:29:09.714	65		5.918
			65	5.918
			65	5.918
06/05/2025	09:28:46.250	168		5.919
			168	5.919
			168	5.919
06/05/2025	09:27:57.376	30		5.919
			30	5.919
			30	5.919
06/05/2025	09:27:10.905	1 000		5.919
			999	5.919
			1	5.919
			1 000	5.919
06/05/2025	09:26:01.277	50		5.919
			50	5.919
			50	5.919
06/05/2025	09:25:58.545	100		5.891
			100	5.891
			100	5.891
06/05/2025	09:25:45.970	500		5.919
			500	5.919
			500	5.919
06/05/2025	09:25:05.571	50		5.919
			50	5.919
			50	5.919
06/05/2025	09:24:56.343	1 952		5.891
			300	5.891
			300	5.891
			350	5.891
			202	5.891
			1 952	5.891
			500	5.891
			300	5.891
06/05/2025	09:24:53.299	4 200		5.919
			999	5.919
			3 201	5.919
			4 200	5.919
06/05/2025	09:24:20.100	1 000		5.919
			1 000	5.919
			999	5.919
			1	5.919
06/05/2025	09:24:13.917	250		5.918
			250	5.918
			250	5.918
06/05/2025	09:23:54.903	163		5.891
			45	5.891
			163	5.891
			118	5.891
06/05/2025	09:23:54.827	20		5.891
			20	5.891
			20	5.891
06/05/2025	09:23:01.252	250		5.919
			250	5.919
			250	5.919
06/05/2025	09:22:55.730	100		5.919
			100	5.919
			100	5.919
06/05/2025	09:22:30.563	500		5.919
			500	5.919
			500	5.919
06/05/2025	09:22:23.863	400		5.919
			400	5.919
			400	5.919
06/05/2025	09:22:07.586	150		5.921
			150	5.921
			150	5.921
06/05/2025	09:22:05.135	1 500		5.921
			501	5.921
			1 500	5.921
			999	5.921
06/05/2025	09:21:21.881	550		5.92
			550	5.92
			550	5.92
06/05/2025	09:20:46.845	301		5.919
			301	5.919
			301	5.919
06/05/2025	09:20:41.814	999		5.919
			999	5.919
			999	5.919
06/05/2025	09:19:28.562	48 401		5.925
			48 401	5.925
			999	5.925
			47 302	5.925
			100	5.925
06/05/2025	09:19:00.198	1 599		5.918
			300	5.918
			1 299	5.918
			1 599	5.918
06/05/2025	09:16:43.929	500		5.915
			500	5.915
			500	5.915
06/05/2025	09:16:16.815	30		5.915
			30	5.915
			30	5.915
06/05/2025	09:15:44.069	1 000		5.915
			350	5.915
			1 000	5.915
			650	5.915
06/05/2025	09:15:36.688	1 000		5.915
			1 000	5.915
			1 000	5.915
06/05/2025	09:15:28.893	1 000		5.915
			1 000	5.915
			1 000	5.915
06/05/2025	09:15:26.355	30		5.915
			30	5.915
			30	5.915
06/05/2025	09:15:21.310	2 000		5.891
			90	5.891
			1 160	5.891
			2 000	5.891
			350	5.891
			100	5.891
			300	5.891
06/05/2025	09:14:45.522	100		5.918
			100	5.918
			100	5.918
06/05/2025	09:14:42.942	150		5.92
			150	5.92
			150	5.92
06/05/2025	09:14:26.498	400		5.92
			400	5.92
			400	5.92
06/05/2025	09:14:04.629	4 618		5.92
			118	5.92
			4 618	5.92
			4 500	5.92
06/05/2025	09:14:00.018	6 784		5.92
			850	5.92
			6 784	5.92
			100	5.92
			94	5.92
			40	5.92
			5 000	5.92
			700	5.92
06/05/2025	09:11:07.175	500		5.926
			500	5.926
			500	5.926
06/05/2025	09:11:05.118	5 800		5.925
			5 800	5.925
			800	5.925
			5 000	5.925
06/05/2025	09:10:53.483	1 999		5.926
			1 999	5.926
			1 999	5.926
06/05/2025	09:10:12.250	400		5.926
			400	5.926
			400	5.926
06/05/2025	09:10:06.720	450		5.926
			450	5.926
			450	5.926
06/05/2025	09:09:54.058	3 504		5.926
			2 900	5.926
			3 504	5.926
			604	5.926
06/05/2025	09:09:49.208	2 500		5.926
			2 500	5.926
			2 500	5.926
06/05/2025	09:09:44.325	2 000		5.926
			2 000	5.926
			2 000	5.926
06/05/2025	09:09:42.790	1 000		5.926
			1 000	5.926
			999	5.926
			1	5.926
06/05/2025	09:09:38.641	950		5.926
			950	5.926
			950	5.926
06/05/2025	09:09:38.299	200		5.926
			200	5.926
			200	5.926
06/05/2025	09:09:15.819	1 000		5.926
			1 000	5.926
			1 000	5.926
06/05/2025	09:08:42.185	5 000		5.925
			999	5.925
			4 001	5.925
			5 000	5.925
06/05/2025	09:08:25.484	100		5.925
			100	5.925
			100	5.925
06/05/2025	09:08:25.434	170		5.925
			170	5.925
			170	5.925
06/05/2025	09:08:10.576	3 599		5.91
			500	5.91
			1 000	5.91
			2 600	5.91
			2 099	5.91
			999	5.91
06/05/2025	09:06:34.437	4 397		5.907
			1 699	5.907
			4 397	5.907
			2 698	5.907
06/05/2025	09:05:21.173	269		5.907
			269	5.907
			269	5.907
06/05/2025	09:04:58.305	1 000		5.907
			300	5.907
			700	5.907
			1 000	5.907
06/05/2025	09:04:31.226	1 500		5.878
			1 300	5.878
			1 500	5.878
			200	5.878
06/05/2025	09:04:09.963	1 500		5.897
			1 500	5.897
			350	5.897
			350	5.897
			800	5.897
06/05/2025	09:03:25.195	151		5.894
			151	5.894
			151	5.894
06/05/2025	09:03:25.112	849		5.894
			849	5.894
			849	5.894
06/05/2025	09:03:20.739	1 000		5.871
			546	5.871
			350	5.871
			1 000	5.871
			104	5.871
06/05/2025	09:02:44.768	304		5.899
			150	5.899
			104	5.899
			200	5.899
			100	5.899
			54	5.899
06/05/2025	09:00:54.400	9 946		5.899
			4 123	5.899
			5 123	5.899
			9 946	5.899
			350	5.899
			350	5.899
06/05/2025	09:00:26.866	9 595		5.883
			6 675	5.883
			2 620	5.883
			300	5.883
			9 595	5.883
06/05/2025	09:00:19.626	3 640		5.868
			3 640	5.868
			3 640	5.868
06/05/2025	09:00:11.207	500		5.88
			500	5.88
			500	5.88
06/05/2025	08:59:59.275	2 000		5.87
			2 000	5.87
			2 000	5.87
06/05/2025	08:58:48.013	530		5.88
			530	5.88
			530	5.88
06/05/2025	08:58:18.117	5 916		5.864
			2 499	5.864
			5 616	5.864
			75	5.864
			2 500	5.864
			300	5.864
			842	5.864
06/05/2025	08:58:18.047	200		5.864
			100	5.864
			100	5.864
			200	5.864
06/05/2025	08:57:38.848	1 350		5.88
			1 000	5.88
			1 350	5.88
			350	5.88
06/05/2025	08:56:37.010	262		5.871
			262	5.871
			262	5.871
06/05/2025	08:56:21.561	500		5.871
			500	5.871
			30	5.871
			250	5.871
			220	5.871

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: 1 574.00
Ask: 1 574.50
Volume: 80 574
-4.34%

Top 5 Turnover

Realtime Quotes
Last Update:
06/05/2025 @ 11:08:17

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice