Tradegate Exchange

Xiaomi Corp. Cl.B

1840

1096

5.967

Date	Time	Volume	Order Volume	Price
06/05/2025	17:26:33.526	20		5.967
			20	5.967
			20	5.967
06/05/2025	17:26:10.197	500		5.961
			500	5.961
			500	5.961
06/05/2025	17:26:04.723	2 500		5.967
			2 500	5.967
			2 500	5.967
06/05/2025	17:24:35.360	1 000		5.967
			1 000	5.967
			1 000	5.967
06/05/2025	17:23:29.196	265		5.967
			265	5.967
			265	5.967
06/05/2025	17:22:11.850	535		5.976
			535	5.976
			535	5.976
06/05/2025	17:21:38.114	100		5.976
			100	5.976
			100	5.976
06/05/2025	17:21:26.092	150		5.976
			150	5.976
			150	5.976
06/05/2025	17:21:10.422	40		5.978
			40	5.978
			40	5.978
06/05/2025	17:19:56.024	9 000		5.979
			9 000	5.979
			30	5.979
			8 970	5.979
06/05/2025	17:19:54.229	9 000		5.97
			9 000	5.97
			9 000	5.97
06/05/2025	17:19:47.222	8 000		5.969
			8 000	5.969
			8 000	5.969
06/05/2025	17:19:17.760	1 620		5.969
			1 620	5.969
			1 620	5.969
06/05/2025	17:19:08.723	660		5.969
			660	5.969
			660	5.969
06/05/2025	17:19:06.710	85		5.969
			85	5.969
			85	5.969
06/05/2025	17:19:05.682	1 750		5.969
			1 750	5.969
			1 750	5.969
06/05/2025	17:18:50.029	1 000		5.969
			1 000	5.969
			1 000	5.969
06/05/2025	17:18:33.615	1 700		5.969
			1 700	5.969
			1 700	5.969
06/05/2025	17:18:15.676	300		5.969
			300	5.969
			300	5.969
06/05/2025	17:18:13.380	5		5.969
			5	5.969
			5	5.969
06/05/2025	17:17:47.120	8 000		5.96
			8 000	5.96
			8 000	5.96
06/05/2025	17:17:45.840	3 630		5.969
			3 630	5.969
			3 630	5.969
06/05/2025	17:17:27.188	100		5.969
			100	5.969
			100	5.969
06/05/2025	17:17:22.246	3 350		5.969
			3 350	5.969
			3 350	5.969
06/05/2025	17:16:18.732	330		5.96
			330	5.96
			330	5.96
06/05/2025	17:15:14.438	50		5.969
			50	5.969
			50	5.969
06/05/2025	17:14:57.716	500		5.969
			500	5.969
			500	5.969
06/05/2025	17:14:33.811	100		5.969
			100	5.969
			100	5.969
06/05/2025	17:13:55.269	33		5.969
			33	5.969
			33	5.969
06/05/2025	17:13:29.750	500		5.969
			500	5.969
			500	5.969
06/05/2025	17:12:47.654	1 976		5.96
			1 976	5.96
			1 976	5.96
06/05/2025	17:12:39.691	1 976		5.959
			1 976	5.959
			1 976	5.959
06/05/2025	17:10:11.276	100		5.959
			100	5.959
			100	5.959
06/05/2025	17:07:23.462	10		5.959
			10	5.959
			10	5.959
06/05/2025	17:06:26.719	10		5.959
			10	5.959
			10	5.959
06/05/2025	17:05:08.424	500		5.936
			450	5.936
			500	5.936
			50	5.936
06/05/2025	17:03:14.061	5 050		5.949
			5 050	5.949
			5 050	5.949
06/05/2025	17:03:12.524	5 050		5.948
			5 050	5.948
			5 050	5.948
06/05/2025	17:03:03.003	5 000		5.947
			5 000	5.947
			5 000	5.947
06/05/2025	17:02:57.501	800		5.947
			800	5.947
			800	5.947
06/05/2025	17:02:49.982	500		5.947
			500	5.947
			500	5.947
06/05/2025	17:01:52.748	12		5.947
			12	5.947
			12	5.947
06/05/2025	17:00:45.327	5		5.947
			5	5.947
			5	5.947
06/05/2025	17:00:31.316	5 000		5.947
			5 000	5.947
			5 000	5.947
06/05/2025	17:00:03.808	400		5.947
			400	5.947
			400	5.947
06/05/2025	16:58:59.419	60		5.947
			60	5.947
			60	5.947
06/05/2025	16:58:35.998	5 000		5.947
			5 000	5.947
			5 000	5.947
06/05/2025	16:57:33.400	5 050		5.941
			5 050	5.941
			5 050	5.941
06/05/2025	16:57:22.236	250		5.94
			250	5.94
			250	5.94
06/05/2025	16:57:21.119	50		5.94
			50	5.94
			50	5.94
06/05/2025	16:57:04.824	4 385		5.94
			4 385	5.94
			4 385	5.94
06/05/2025	16:56:31.604	5 000		5.94
			5 000	5.94
			5 000	5.94
06/05/2025	16:55:34.490	5 050		5.94
			5 050	5.94
			5 050	5.94
06/05/2025	16:54:50.582	505		5.94
			505	5.94
			505	5.94
06/05/2025	16:54:12.233	100		5.94
			100	5.94
			100	5.94
06/05/2025	16:53:30.186	12		5.94
			12	5.94
			12	5.94
06/05/2025	16:51:41.216	500		5.947
			500	5.947
			500	5.947
06/05/2025	16:51:17.239	7		5.947
			7	5.947
			7	5.947
06/05/2025	16:50:51.818	168		5.947
			168	5.947
			168	5.947
06/05/2025	16:50:30.032	1 000		5.947
			1 000	5.947
			1 000	5.947
06/05/2025	16:49:20.137	4 807		5.947
			4 807	5.947
			4 807	5.947
06/05/2025	16:47:40.777	18		5.943
			18	5.943
			18	5.943
06/05/2025	16:47:18.661	1 265		5.943
			1 265	5.943
			1 265	5.943
06/05/2025	16:45:32.936	250		5.954
			250	5.954
			250	5.954
06/05/2025	16:45:23.517	14		5.954
			14	5.954
			14	5.954
06/05/2025	16:44:32.285	100		5.954
			100	5.954
			100	5.954
06/05/2025	16:44:02.971	5 000		5.954
			5 000	5.954
			5 000	5.954
06/05/2025	16:42:23.310	8		5.946
			8	5.946
			8	5.946
06/05/2025	16:42:09.416	500		5.946
			500	5.946
			500	5.946
06/05/2025	16:41:59.870	90		5.946
			90	5.946
			90	5.946
06/05/2025	16:41:44.249	2 000		5.94
			1 000	5.94
			1 000	5.94
			2 000	5.94
06/05/2025	16:40:06.833	2 000		5.941
			2 000	5.941
			2 000	5.941
06/05/2025	16:39:44.147	38		5.946
			38	5.946
			38	5.946
06/05/2025	16:39:40.779	117		5.946
			117	5.946
			117	5.946
06/05/2025	16:39:22.434	2 670		5.941
			2 670	5.941
			2 000	5.941
			670	5.941
06/05/2025	16:38:56.694	200		5.941
			200	5.941
			200	5.941
06/05/2025	16:38:47.800	1 000		5.946
			1 000	5.946
			1 000	5.946
06/05/2025	16:37:55.940	11		5.946
			11	5.946
			11	5.946
06/05/2025	16:37:08.562	200		5.946
			200	5.946
			200	5.946
06/05/2025	16:34:21.333	500		5.945
			500	5.945
			500	5.945
06/05/2025	16:34:06.734	15		5.946
			15	5.946
			15	5.946
06/05/2025	16:33:51.103	336		5.941
			336	5.941
			336	5.941
06/05/2025	16:33:47.326	1 347		5.941
			1 347	5.941
			1 347	5.941
06/05/2025	16:33:40.187	1 009		5.946
			1 009	5.946
			1 009	5.946
06/05/2025	16:33:33.034	1 714		5.946
			1 714	5.946
			1 714	5.946
06/05/2025	16:31:07.802	170		5.946
			170	5.946
			170	5.946
06/05/2025	16:30:17.432	1 000		5.946
			1 000	5.946
			1 000	5.946
06/05/2025	16:29:39.432	120		5.946
			120	5.946
			120	5.946
06/05/2025	16:29:14.970	500		5.941
			500	5.941
			500	5.941
06/05/2025	16:28:22.318	280		5.941
			280	5.941
			280	5.941
06/05/2025	16:27:18.704	80		5.941
			80	5.941
			80	5.941
06/05/2025	16:27:09.437	850		5.946
			850	5.946
			850	5.946
06/05/2025	16:23:36.145	199		5.941
			199	5.941
			199	5.941
06/05/2025	16:23:09.013	340		5.946
			340	5.946
			340	5.946
06/05/2025	16:22:35.788	2		5.946
			2	5.946
			2	5.946
06/05/2025	16:21:01.278	1 180		5.941
			1 180	5.941
			1 180	5.941
06/05/2025	16:20:05.687	24		5.944
			24	5.944
			24	5.944
06/05/2025	16:20:02.120	10		5.944
			10	5.944
			10	5.944
06/05/2025	16:19:53.315	280		5.944
			280	5.944
			280	5.944
06/05/2025	16:19:44.174	145		5.944
			145	5.944
			145	5.944
06/05/2025	16:18:59.189	100		5.944
			100	5.944
			100	5.944
06/05/2025	16:18:43.634	1 000		5.944
			1 000	5.944
			1 000	5.944
06/05/2025	16:18:05.848	200		5.944
			200	5.944
			200	5.944
06/05/2025	16:17:51.086	15		5.944
			15	5.944
			15	5.944
06/05/2025	16:17:25.788	100		5.946
			100	5.946
			100	5.946
06/05/2025	16:13:36.482	166		5.946
			166	5.946
			166	5.946
06/05/2025	16:13:32.379	340		5.946
			340	5.946
			340	5.946
06/05/2025	16:11:54.154	3 800		5.93
			400	5.93
			3 400	5.93
			1 200	5.93
			2 600	5.93
06/05/2025	16:11:11.483	3 400		5.931
			3 400	5.931
			3 400	5.931
06/05/2025	16:11:10.475	15		5.946
			15	5.946
			15	5.946
06/05/2025	16:10:52.322	90		5.931
			90	5.931
			90	5.931
06/05/2025	16:09:57.103	1 524		5.946
			1 524	5.946
			1 524	5.946
06/05/2025	16:09:44.952	1 976		5.946
			1 976	5.946
			1 976	5.946
06/05/2025	16:09:26.508	18		5.945
			18	5.945
			18	5.945
06/05/2025	16:09:12.763	3 200		5.941
			3 200	5.941
			3 200	5.941
06/05/2025	16:08:35.156	100		5.945
			100	5.945
			100	5.945
06/05/2025	16:08:22.662	3 200		5.942
			3 200	5.942
			3 200	5.942
06/05/2025	16:08:12.297	155		5.945
			155	5.945
			155	5.945
06/05/2025	16:06:49.474	3 200		5.942
			3 200	5.942
			3 200	5.942
06/05/2025	16:06:25.891	20		5.946
			20	5.946
			20	5.946
06/05/2025	16:06:16.682	3 200		5.942
			3 200	5.942
			3 200	5.942
06/05/2025	16:06:13.088	500		5.946
			500	5.946
			500	5.946
06/05/2025	16:05:29.980	3 200		5.942
			3 200	5.942
			3 200	5.942
06/05/2025	16:03:56.125	3 200		5.942
			3 200	5.942
			3 200	5.942
06/05/2025	16:03:39.533	50		5.946
			50	5.946
			50	5.946
06/05/2025	16:02:11.091	15		5.946
			15	5.946
			15	5.946
06/05/2025	16:00:45.195	860		5.947
			860	5.947
			860	5.947
06/05/2025	16:00:18.591	2 000		5.941
			2 000	5.941
			2 000	5.941
06/05/2025	15:57:48.231	300		5.954
			300	5.954
			300	5.954
06/05/2025	15:55:56.947	7 724		5.934
			7 724	5.934
			7 724	5.934
06/05/2025	15:55:54.138	8 000		5.942
			8 000	5.942
			8 000	5.942
06/05/2025	15:55:28.877	4 127		5.943
			4 127	5.943
			4 127	5.943
06/05/2025	15:55:20.082	2 000		5.943
			2 000	5.943
			2 000	5.943
06/05/2025	15:55:09.687	2 000		5.943
			2 000	5.943
			2 000	5.943
06/05/2025	15:54:59.288	2 000		5.941
			2 000	5.941
			2 000	5.941
06/05/2025	15:54:49.499	200		5.947
			200	5.947
			200	5.947
06/05/2025	15:54:48.926	2 000		5.94
			2 000	5.94
			2 000	5.94
06/05/2025	15:54:37.785	5 000		5.94
			5 000	5.94
			5 000	5.94
06/05/2025	15:54:32.525	2 000		5.941
			2 000	5.941
			2 000	5.941
06/05/2025	15:54:30.943	4 127		5.941
			4 127	5.941
			4 127	5.941
06/05/2025	15:54:22.128	2 000		5.941
			2 000	5.941
			2 000	5.941
06/05/2025	15:54:16.901	4 127		5.94
			4 127	5.94
			4 127	5.94
06/05/2025	15:54:11.727	2 000		5.94
			2 000	5.94
			2 000	5.94
06/05/2025	15:54:01.322	2 000		5.936
			2 000	5.936
			2 000	5.936
06/05/2025	15:53:51.061	50		5.945
			50	5.945
			50	5.945
06/05/2025	15:53:14.803	2 000		5.94
			2 000	5.94
			2 000	5.94
06/05/2025	15:52:09.501	4 127		5.935
			4 127	5.935
			4 127	5.935
06/05/2025	15:51:39.463	4 127		5.935
			4 127	5.935
			3 777	5.935
			350	5.935
06/05/2025	15:51:17.563	175		5.947
			175	5.947
			175	5.947
06/05/2025	15:50:39.569	459		5.954
			459	5.954
			459	5.954
06/05/2025	15:49:15.112	1 000		5.964
			1 000	5.964
			1 000	5.964
06/05/2025	15:49:11.865	205		5.964
			205	5.964
			205	5.964
06/05/2025	15:46:42.875	155		5.935
			155	5.935
			155	5.935
06/05/2025	15:46:27.435	4 516		5.935
			400	5.935
			3 436	5.935
			4 116	5.935
			80	5.935
			1 000	5.935
06/05/2025	15:45:45.442	1		5.942
			1	5.942
			1	5.942
06/05/2025	15:45:21.979	4 117		5.935
			4 117	5.935
			4 117	5.935
06/05/2025	15:44:38.314	1 000		5.942
			1 000	5.942
			1 000	5.942
06/05/2025	15:43:53.919	6		5.942
			6	5.942
			6	5.942
06/05/2025	15:43:28.638	1 000		5.951
			1 000	5.951
			1 000	5.951
06/05/2025	15:43:25.792	4 114		5.935
			2 196	5.935
			4 114	5.935
			1 000	5.935
			918	5.935
06/05/2025	15:41:20.000	4 082		5.945
			4 082	5.945
			4 082	5.945
06/05/2025	15:38:57.936	9 000		5.95
			9 000	5.95
			9 000	5.95
06/05/2025	15:38:48.306	4 000		5.949
			4 000	5.949
			4 000	5.949
06/05/2025	15:37:38.757	500		5.968
			500	5.968
			500	5.968
06/05/2025	15:37:24.807	200		5.968
			200	5.968
			200	5.968
06/05/2025	15:36:43.616	7 125		5.95
			3 000	5.95
			3 000	5.95
			7 124	5.95
			1	5.95
			100	5.95
			1 000	5.95
			25	5.95
06/05/2025	15:36:26.781	6 113		5.951
			2 000	5.951
			2 000	5.951
			4 112	5.951
			4 113	5.951
			1	5.951
06/05/2025	15:35:40.744	4 112		5.951
			4 112	5.951
			4 112	5.951
06/05/2025	15:35:30.965	2 000		5.951
			2 000	5.951
			2 000	5.951
06/05/2025	15:35:20.570	2 000		5.951
			2 000	5.951
			2 000	5.951
06/05/2025	15:35:15.941	4 081		5.959
			4 081	5.959
			4 081	5.959
06/05/2025	15:35:10.167	2 000		5.951
			2 000	5.951
			2 000	5.951
06/05/2025	15:35:01.979	5		5.959
			5	5.959
			5	5.959
06/05/2025	15:34:59.592	22 000		5.951
			2 000	5.951
			22 000	5.951
			20 000	5.951
06/05/2025	15:34:52.651	4 080		5.959
			4 080	5.959
			4 080	5.959
06/05/2025	15:34:49.653	1		5.959
			1	5.959
			1	5.959
06/05/2025	15:34:49.619	4 080		5.959
			4 080	5.959
			4 080	5.959
06/05/2025	15:34:47.581	2 000		5.951
			2 000	5.951
			2 000	5.951
06/05/2025	15:34:47.173	500		5.959
			500	5.959
			500	5.959
06/05/2025	15:34:37.130	2 000		5.951
			2 000	5.951
			2 000	5.951
06/05/2025	15:34:31.802	22 497		5.96
			300	5.96
			20 000	5.96
			2 497	5.96
			21 397	5.96
			800	5.96
06/05/2025	15:34:07.585	3 421		5.962
			3 421	5.962
			3 421	5.962
06/05/2025	15:34:07.520	4 079		5.962
			4 079	5.962
			4 079	5.962
06/05/2025	15:34:07.447	4 111		5.963
			4 111	5.963
			4 111	5.963
06/05/2025	15:34:04.481	3 500		5.971
			3 500	5.971
			3 500	5.971
06/05/2025	15:34:00.092	2 500		5.963
			2 230	5.963
			2 000	5.963
			100	5.963
			500	5.963
			170	5.963
06/05/2025	15:31:50.130	4 115		5.961
			4 115	5.961
			4 115	5.961
06/05/2025	15:31:50.083	4 115		5.961
			4 115	5.961
			4 115	5.961
06/05/2025	15:31:31.963	830		5.98
			830	5.98
			830	5.98
06/05/2025	15:31:29.144	2		5.98
			2	5.98
			2	5.98
06/05/2025	15:31:18.674	13 300		5.999
			12 300	5.999
			500	5.999
			3 300	5.999
			10 000	5.999
			500	5.999
06/05/2025	15:30:53.338	834		6.001
			834	6.001
			834	6.001
06/05/2025	15:30:35.632	100		6.022
			100	6.022
			100	6.022
06/05/2025	15:30:25.316	250		6.001
			250	6.001
			250	6.001
06/05/2025	15:27:17.411	729		6.001
			729	6.001
			729	6.001
06/05/2025	15:26:36.043	834		6.001
			834	6.001
			834	6.001
06/05/2025	15:25:50.558	772		6.001
			772	6.001
			772	6.001
06/05/2025	15:25:21.021	790		6.001
			790	6.001
			790	6.001
06/05/2025	15:25:03.141	200		6.01
			200	6.01
			200	6.01
06/05/2025	15:24:47.182	10 572		6.01
			10 072	6.01
			10 572	6.01
			500	6.01
06/05/2025	15:23:59.878	4 051		6.011
			4 051	6.011
			4 051	6.011
06/05/2025	15:23:29.121	200		6.011
			200	6.011
			200	6.011
06/05/2025	15:23:25.546	2 000		6.022
			2 000	6.022
			2 000	6.022
06/05/2025	15:23:21.375	50		6.022
			50	6.022
			50	6.022
06/05/2025	15:23:16.915	3 635		6.011
			3 635	6.011
			3 635	6.011
06/05/2025	15:22:48.831	3 327		6.011
			3 327	6.011
			3 327	6.011
06/05/2025	15:22:22.326	2 584		6.02
			2 584	6.02
			2 584	6.02
06/05/2025	15:22:22.300	4 082		6.02
			4 082	6.02
			4 082	6.02
06/05/2025	15:22:05.210	14		6.02
			14	6.02
			14	6.02
06/05/2025	15:22:02.668	4 055		6.011
			850	6.011
			300	6.011
			2 000	6.011
			535	6.011
			370	6.011
			4 055	6.011
06/05/2025	15:19:19.220	3 719		6.011
			3 719	6.011
			3 719	6.011
06/05/2025	15:18:57.470	160		6.022
			160	6.022
			160	6.022
06/05/2025	15:18:37.732	3 495		6.011
			3 495	6.011
			3 495	6.011
06/05/2025	15:18:35.031	10		6.022
			10	6.022
			10	6.022
06/05/2025	15:18:29.601	4		6.022
			4	6.022
			4	6.022
06/05/2025	15:17:56.741	4 094		6.011
			4 094	6.011
			4 094	6.011
06/05/2025	15:17:43.473	5 850		6.01
			5 000	6.01
			5 850	6.01
			850	6.01
06/05/2025	15:17:43.413	4 078		6.008
			4 078	6.008
			4 078	6.008
06/05/2025	15:17:34.500	78		6.008
			78	6.008
			78	6.008
06/05/2025	15:17:07.528	3 926		6.00
			3 926	6.00
			3 926	6.00
06/05/2025	15:17:07.315	550		6.008
			500	6.008
			550	6.008
			50	6.008
06/05/2025	15:16:08.602	3 373		6.00
			3 373	6.00
			3 373	6.00
06/05/2025	15:15:47.228	2		6.00
			2	6.00
			2	6.00
06/05/2025	15:15:46.897	3 599		6.00
			3 599	6.00
			3 599	6.00
06/05/2025	15:15:25.250	1 182		6.005
			1 182	6.005
			200	6.005
			982	6.005
06/05/2025	15:15:15.065	2 000		6.005
			600	6.005
			1 400	6.005
			2 000	6.005
06/05/2025	15:14:23.773	2 000		6.004
			2 000	6.004
			2 000	6.004
06/05/2025	15:14:03.197	167		6.004
			167	6.004
			167	6.004
06/05/2025	15:13:10.608	2 700		6.00
			2 700	6.00
			2 700	6.00
06/05/2025	15:13:10.509	2 700		5.999
			2 700	5.999
			2 700	5.999
06/05/2025	15:12:55.632	170		5.999
			170	5.999
			170	5.999
06/05/2025	15:12:48.497	1 000		5.999
			1 000	5.999
			300	5.999
			700	5.999
06/05/2025	15:10:58.564	170		6.004
			170	6.004
			170	6.004
06/05/2025	15:10:52.915	35		6.004
			35	6.004
			35	6.004
06/05/2025	15:09:44.586	2 453		5.972
			500	5.972
			2 453	5.972
			1 953	5.972
06/05/2025	15:08:46.188	1 138		5.972
			1 138	5.972
			838	5.972
			300	5.972
06/05/2025	15:05:43.850	36		6.004
			36	6.004
			36	6.004
06/05/2025	15:05:04.028	600		6.005
			600	6.005
			600	6.005
06/05/2025	15:04:56.594	150		5.961
			150	5.961
			150	5.961
06/05/2025	15:04:48.641	250		6.007
			250	6.007
			250	6.007
06/05/2025	15:04:14.370	50		5.962
			50	5.962
			50	5.962
06/05/2025	15:03:44.794	3 000		6.006
			3 000	6.006
			3 000	6.006
06/05/2025	15:03:38.746	400		6.006
			400	6.006
			400	6.006
06/05/2025	15:03:28.134	300		5.99
			300	5.99
			300	5.99
06/05/2025	15:03:08.338	38		6.006
			38	6.006
			38	6.006
06/05/2025	15:02:13.761	1 678		5.961
			1 678	5.961
			1 678	5.961
06/05/2025	15:02:12.426	4 211		5.961
			100	5.961
			4 111	5.961
			4 211	5.961
06/05/2025	15:01:55.048	4 111		5.961
			4 111	5.961
			4 111	5.961
06/05/2025	15:00:59.403	3 000		6.005
			3 000	6.005
			3 000	6.005
06/05/2025	15:00:42.344	4 185		6.003
			4 155	6.003
			2 000	6.003
			2 135	6.003
			50	6.003
			30	6.003
06/05/2025	15:00:19.233	4 080		5.883
			4 080	5.883
			4 080	5.883
06/05/2025	15:00:17.530	4 090		5.883
			4 090	5.883
			4 090	5.883
06/05/2025	15:00:14.302	4 080		5.883
			1 000	5.883
			300	5.883
			2 480	5.883
			300	5.883
			4 080	5.883
06/05/2025	15:00:10.342	4 500		5.998
			4 500	5.998
			80	5.998
			4 420	5.998
06/05/2025	15:00:04.834	3 516		5.999
			3 516	5.999
			3 516	5.999
06/05/2025	14:59:49.295	8 641		5.999
			8 641	5.999
			8 641	5.999
06/05/2025	14:59:40.137	10 000		5.999
			100	5.999
			5 000	5.999
			9 900	5.999
			5 000	5.999
06/05/2025	14:58:44.063	4 080		5.998
			4 080	5.998
			4 080	5.998
06/05/2025	14:58:43.205	300		5.998
			300	5.998
			300	5.998
06/05/2025	14:57:58.206	170		5.998
			170	5.998
			170	5.998
06/05/2025	14:57:43.702	200		5.998
			200	5.998
			200	5.998
06/05/2025	14:57:15.546	380		5.998
			380	5.998
			380	5.998
06/05/2025	14:56:24.556	166		5.998
			166	5.998
			166	5.998
06/05/2025	14:56:19.415	5 000		5.99
			5 000	5.99
			5 000	5.99
06/05/2025	14:56:10.183	4 080		5.989
			4 080	5.989
			4 080	5.989
06/05/2025	14:56:03.142	500		5.989
			500	5.989
			500	5.989
06/05/2025	14:55:58.593	2 637		5.98
			2 000	5.98
			637	5.98
			2 637	5.98
06/05/2025	14:55:51.748	5 000		5.978
			5 000	5.978
			5 000	5.978
06/05/2025	14:54:11.795	2 500		5.979
			2 500	5.979
			2 500	5.979
06/05/2025	14:53:48.752	140		5.979
			140	5.979
			140	5.979
06/05/2025	14:53:33.613	1 000		5.979
			1 000	5.979
			1 000	5.979
06/05/2025	14:53:28.929	1 000		5.979
			1 000	5.979
			1 000	5.979
06/05/2025	14:52:31.263	150		5.979
			150	5.979
			150	5.979
06/05/2025	14:52:28.751	5 000		5.978
			1 000	5.978
			1 000	5.978
			1 200	5.978
			5	5.978
			1 795	5.978
			5 000	5.978
06/05/2025	14:49:32.011	4 079		5.979
			4 079	5.979
			4 079	5.979
06/05/2025	14:49:08.874	518		5.979
			500	5.979
			518	5.979
			18	5.979
06/05/2025	14:46:21.529	3 200		5.979
			3 200	5.979
			3 200	5.979
06/05/2025	14:45:44.804	400		5.979
			400	5.979
			400	5.979
06/05/2025	14:45:28.565	1 915		5.979
			1 915	5.979
			1 915	5.979
06/05/2025	14:44:52.361	4 363		5.961
			2 363	5.961
			4 363	5.961
			2 000	5.961
06/05/2025	14:43:27.089	2 363		5.958
			2 363	5.958
			2 363	5.958
06/05/2025	14:42:44.790	30		5.958
			30	5.958
			30	5.958
06/05/2025	14:42:27.993	100		5.958
			100	5.958
			100	5.958
06/05/2025	14:42:27.918	1 200		5.958
			1 000	5.958
			140	5.958
			1 060	5.958
			200	5.958
06/05/2025	14:36:07.401	154		5.958
			154	5.958
			154	5.958
06/05/2025	14:36:07.349	2 363		5.958
			2 363	5.958
			2 363	5.958
06/05/2025	14:35:55.388	200		5.958
			200	5.958
			200	5.958
06/05/2025	14:35:42.751	503		5.958
			503	5.958
			503	5.958
06/05/2025	14:35:23.144	2 000		5.958
			2 000	5.958
			2 000	5.958
06/05/2025	14:33:52.069	350		5.958
			350	5.958
			350	5.958
06/05/2025	14:33:47.653	120		5.949
			120	5.949
			120	5.949
06/05/2025	14:33:20.463	1 620		5.958
			150	5.958
			170	5.958
			1 300	5.958
			1 620	5.958
06/05/2025	14:33:20.402	50		5.958
			50	5.958
			50	5.958
06/05/2025	14:32:22.285	5 000		5.949
			50	5.949
			2 000	5.949
			5	5.949
			30	5.949
			5 000	5.949
			1 992	5.949
			923	5.949
06/05/2025	14:28:47.329	4 077		5.948
			4 077	5.948
			4 077	5.948
06/05/2025	14:28:23.182	4		5.948
			4	5.948
			4	5.948
06/05/2025	14:28:22.648	50		5.948
			50	5.948
			50	5.948
06/05/2025	14:28:12.124	250		5.943
			250	5.943
			250	5.943
06/05/2025	14:27:51.393	500		5.948
			500	5.948
			500	5.948
06/05/2025	14:27:44.279	502		5.948
			502	5.948
			502	5.948
06/05/2025	14:25:14.338	2 000		5.94
			2 000	5.94
			2 000	5.94
06/05/2025	14:25:14.271	2 000		5.939
			2 000	5.939
			2 000	5.939
06/05/2025	14:24:51.324	450		5.939
			450	5.939
			450	5.939
06/05/2025	14:23:52.096	500		5.939
			500	5.939
			500	5.939
06/05/2025	14:23:30.903	160		5.937
			160	5.937
			160	5.937
06/05/2025	14:23:29.750	180		5.939
			180	5.939
			180	5.939
06/05/2025	14:23:03.866	843		5.937
			843	5.937
			843	5.937
06/05/2025	14:22:00.342	100		5.939
			100	5.939
			100	5.939
06/05/2025	14:21:57.064	850		5.939
			850	5.939
			850	5.939
06/05/2025	14:21:54.033	891		5.935
			891	5.935
			891	5.935
06/05/2025	14:21:53.956	4 109		5.935
			4 109	5.935
			4 109	5.935

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: 1 638.50
Ask: 1 639.50
Volume: 136 162
-0.46%

Top 5 Turnover

Realtime Quotes
Last Update:
06/05/2025 @ 17:27:28

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice