Tradegate Exchange

Xiaomi Corp. Cl.B

991

566

5.909

Date	Time	Volume	Order Volume	Price
12/05/2025	10:13:38.435	250		5.909
			250	5.909
			250	5.909
12/05/2025	10:13:27.067	30		5.909
			30	5.909
			30	5.909
12/05/2025	10:13:22.351	4 115		5.88
			4 115	5.88
			4 115	5.88
12/05/2025	10:13:17.713	3 916		5.88
			3 566	5.88
			3 916	5.88
			350	5.88
12/05/2025	10:13:08.507	400		5.909
			400	5.909
			400	5.909
12/05/2025	10:12:53.056	200		5.88
			200	5.88
			175	5.88
			25	5.88
12/05/2025	10:12:33.080	3 740		5.88
			3 740	5.88
			3 740	5.88
12/05/2025	10:12:26.150	300		5.909
			300	5.909
			300	5.909
12/05/2025	10:12:25.954	200		5.88
			200	5.88
			200	5.88
12/05/2025	10:12:20.162	1 000		5.909
			1 000	5.909
			650	5.909
			350	5.909
12/05/2025	10:11:35.342	100		5.918
			100	5.918
			100	5.918
12/05/2025	10:11:25.492	3 362		5.88
			350	5.88
			3 012	5.88
			3 362	5.88
12/05/2025	10:11:21.783	800		5.88
			800	5.88
			360	5.88
			440	5.88
12/05/2025	10:11:11.254	1 000		5.918
			1 000	5.918
			1 000	5.918
12/05/2025	10:11:01.591	1 000		5.918
			350	5.918
			650	5.918
			1 000	5.918
12/05/2025	10:10:16.174	3 713		5.88
			350	5.88
			3 363	5.88
			3 713	5.88
12/05/2025	10:10:13.027	200		5.88
			200	5.88
			200	5.88
12/05/2025	10:09:50.214	1 013		5.918
			1 013	5.918
			1 013	5.918
12/05/2025	10:09:10.619	2 511		5.88
			200	5.88
			2 511	5.88
			2 311	5.88
12/05/2025	10:09:10.494	1 389		5.891
			500	5.891
			40	5.891
			849	5.891
			1 389	5.891
12/05/2025	10:08:56.178	250		5.918
			250	5.918
			250	5.918
12/05/2025	10:07:49.703	500		5.92
			500	5.92
			500	5.92
12/05/2025	10:07:44.778	28 100		5.91
			28 000	5.91
			20 628	5.91
			2 000	5.91
			100	5.91
			400	5.91
			2 000	5.91
			264	5.91
			1 000	5.91
			400	5.91
			508	5.91
			200	5.91
			700	5.91
12/05/2025	10:05:50.726	2 000		5.897
			2 000	5.897
			2 000	5.897
12/05/2025	10:05:20.379	200		5.897
			200	5.897
			200	5.897
12/05/2025	10:04:51.825	770		5.897
			770	5.897
			770	5.897
12/05/2025	10:04:41.613	4 332		5.879
			4 332	5.879
			4 082	5.879
			250	5.879
12/05/2025	10:04:01.418	238		5.846
			238	5.846
			238	5.846
12/05/2025	10:03:48.766	64		5.88
			64	5.88
			64	5.88
12/05/2025	10:03:38.467	82		5.881
			82	5.881
			82	5.881
12/05/2025	10:03:05.384	60		5.879
			60	5.879
			60	5.879
12/05/2025	10:02:43.455	83		5.841
			83	5.841
			83	5.841
12/05/2025	10:02:31.849	135		5.88
			135	5.88
			135	5.88
12/05/2025	10:01:49.213	100		5.841
			100	5.841
			100	5.841
12/05/2025	10:01:28.308	300		5.841
			300	5.841
			300	5.841
12/05/2025	10:01:01.374	9		5.88
			9	5.88
			9	5.88
12/05/2025	10:00:14.189	500		5.883
			500	5.883
			500	5.883
12/05/2025	09:59:35.427	851		5.878
			851	5.878
			851	5.878
12/05/2025	09:58:53.111	1 400		5.872
			300	5.872
			1 400	5.872
			1 100	5.872
12/05/2025	09:58:51.963	85		5.872
			85	5.872
			85	5.872
12/05/2025	09:58:38.617	500		5.871
			150	5.871
			350	5.871
			500	5.871
12/05/2025	09:58:05.061	1 500		5.831
			1 500	5.831
			1 500	5.831
12/05/2025	09:57:54.210	639		5.872
			639	5.872
			639	5.872
12/05/2025	09:57:44.620	500		5.831
			350	5.831
			150	5.831
			500	5.831
12/05/2025	09:57:13.955	5 200		5.872
			5 200	5.872
			5 200	5.872
12/05/2025	09:57:13.641	6 900		5.872
			6 900	5.872
			6 900	5.872
12/05/2025	09:57:07.331	6 900		5.872
			6 900	5.872
			6 900	5.872
12/05/2025	09:56:56.375	175		5.871
			175	5.871
			175	5.871
12/05/2025	09:56:53.445	30		5.831
			30	5.831
			30	5.831
12/05/2025	09:56:51.913	5 000		5.866
			5 000	5.866
			5 000	5.866
12/05/2025	09:56:50.209	20		5.866
			20	5.866
			20	5.866
12/05/2025	09:56:38.463	100		5.831
			100	5.831
			100	5.831
12/05/2025	09:56:37.725	800		5.831
			800	5.831
			800	5.831
12/05/2025	09:56:24.236	250		5.831
			250	5.831
			250	5.831
12/05/2025	09:56:21.562	200		5.867
			200	5.867
			200	5.867
12/05/2025	09:56:15.124	670		5.84
			670	5.84
			670	5.84
12/05/2025	09:55:55.994	97		5.831
			97	5.831
			97	5.831
12/05/2025	09:55:32.335	1 000		5.839
			700	5.839
			1 000	5.839
			300	5.839
12/05/2025	09:55:18.254	350		5.866
			350	5.866
			350	5.866
12/05/2025	09:54:46.467	120		5.866
			120	5.866
			120	5.866
12/05/2025	09:54:43.762	100		5.866
			100	5.866
			100	5.866
12/05/2025	09:54:22.011	170		5.866
			170	5.866
			170	5.866
12/05/2025	09:54:03.263	26		5.869
			26	5.869
			26	5.869
12/05/2025	09:53:49.830	600		5.867
			600	5.867
			600	5.867
12/05/2025	09:53:41.805	600		5.86
			600	5.86
			600	5.86
12/05/2025	09:53:33.041	750		5.861
			750	5.861
			750	5.861
12/05/2025	09:53:29.454	850		5.861
			850	5.861
			850	5.861
12/05/2025	09:53:13.195	10		5.871
			10	5.871
			10	5.871
12/05/2025	09:52:18.909	800		5.861
			800	5.861
			800	5.861
12/05/2025	09:51:43.298	850		5.862
			850	5.862
			850	5.862
12/05/2025	09:51:31.296	500		5.862
			500	5.862
			300	5.862
			200	5.862
12/05/2025	09:50:45.642	90		5.856
			90	5.856
			90	5.856
12/05/2025	09:50:30.697	75		5.863
			75	5.863
			75	5.863
12/05/2025	09:50:08.730	300		5.87
			300	5.87
			300	5.87
12/05/2025	09:49:42.788	200		5.869
			200	5.869
			200	5.869
12/05/2025	09:49:34.395	300		5.87
			300	5.87
			300	5.87
12/05/2025	09:49:06.954	400		5.868
			400	5.868
			400	5.868
12/05/2025	09:48:32.580	20		5.864
			20	5.864
			20	5.864
12/05/2025	09:47:53.602	500		5.844
			300	5.844
			200	5.844
			500	5.844
12/05/2025	09:47:39.668	25		5.864
			25	5.864
			25	5.864
12/05/2025	09:47:13.635	250		5.878
			250	5.878
			250	5.878
12/05/2025	09:46:47.585	16 549		5.86
			1 100	5.86
			15 449	5.86
			16 549	5.86
12/05/2025	09:46:42.237	6 900		5.859
			6 900	5.859
			6 900	5.859
12/05/2025	09:46:40.244	204		5.859
			204	5.859
			204	5.859
12/05/2025	09:46:12.298	250		5.859
			250	5.859
			250	5.859
12/05/2025	09:46:01.229	320		5.84
			20	5.84
			320	5.84
			300	5.84
12/05/2025	09:45:58.594	2 500		5.859
			2 500	5.859
			2 500	5.859
12/05/2025	09:45:37.355	100		5.859
			100	5.859
			100	5.859
12/05/2025	09:45:24.497	200		5.859
			200	5.859
			200	5.859
12/05/2025	09:45:03.375	100		5.859
			100	5.859
			100	5.859
12/05/2025	09:44:35.210	700		5.859
			700	5.859
			700	5.859
12/05/2025	09:44:15.609	1 533		5.859
			1 533	5.859
			1 533	5.859
12/05/2025	09:43:54.752	600		5.859
			600	5.859
			600	5.859
12/05/2025	09:43:16.441	400		5.859
			400	5.859
			400	5.859
12/05/2025	09:42:51.682	200		5.859
			200	5.859
			200	5.859
12/05/2025	09:42:44.783	125		5.859
			125	5.859
			125	5.859
12/05/2025	09:42:42.931	100		5.859
			100	5.859
			100	5.859
12/05/2025	09:42:40.157	5 000		5.859
			5 000	5.859
			5 000	5.859
12/05/2025	09:42:21.579	100		5.867
			100	5.867
			100	5.867
12/05/2025	09:42:17.674	6 000		5.86
			6 000	5.86
			6 000	5.86
12/05/2025	09:42:13.894	6 000		5.861
			6 000	5.861
			6 000	5.861
12/05/2025	09:42:09.053	6 000		5.861
			6 000	5.861
			6 000	5.861
12/05/2025	09:42:05.547	600		5.87
			600	5.87
			600	5.87
12/05/2025	09:42:04.987	850		5.873
			850	5.873
			850	5.873
12/05/2025	09:41:56.804	350		5.874
			350	5.874
			350	5.874
12/05/2025	09:41:32.450	5		5.874
			5	5.874
			5	5.874
12/05/2025	09:41:07.099	85		5.879
			85	5.879
			85	5.879
12/05/2025	09:40:34.321	600		5.879
			600	5.879
			600	5.879
12/05/2025	09:40:13.448	100		5.886
			100	5.886
			100	5.886
12/05/2025	09:40:10.968	700		5.886
			700	5.886
			700	5.886
12/05/2025	09:39:55.066	250		5.897
			250	5.897
			250	5.897
12/05/2025	09:39:32.144	2 000		5.875
			2 000	5.875
			2 000	5.875
12/05/2025	09:39:31.919	2 000		5.874
			2 000	5.874
			2 000	5.874
12/05/2025	09:39:22.713	650		5.874
			650	5.874
			650	5.874
12/05/2025	09:39:16.065	50		5.874
			50	5.874
			50	5.874
12/05/2025	09:38:58.588	295		5.871
			295	5.871
			295	5.871
12/05/2025	09:38:56.045	1 700		5.874
			1 700	5.874
			1 700	5.874
12/05/2025	09:38:45.407	3		5.874
			3	5.874
			3	5.874
12/05/2025	09:38:38.905	400		5.874
			400	5.874
			400	5.874
12/05/2025	09:38:25.170	100		5.874
			100	5.874
			100	5.874
12/05/2025	09:38:21.047	100		5.874
			100	5.874
			100	5.874
12/05/2025	09:38:14.823	600		5.874
			600	5.874
			600	5.874
12/05/2025	09:38:13.207	200		5.874
			200	5.874
			200	5.874
12/05/2025	09:37:59.643	50		5.874
			50	5.874
			50	5.874
12/05/2025	09:37:59.046	150		5.874
			150	5.874
			150	5.874
12/05/2025	09:37:53.216	250		5.874
			250	5.874
			250	5.874
12/05/2025	09:37:52.437	1 000		5.874
			1 000	5.874
			1 000	5.874
12/05/2025	09:37:23.645	1 376		5.849
			500	5.849
			876	5.849
			1 376	5.849
12/05/2025	09:37:23.556	1 055		5.851
			1 055	5.851
			855	5.851
			200	5.851
12/05/2025	09:36:53.998	350		5.874
			350	5.874
			350	5.874
12/05/2025	09:36:39.250	170		5.874
			170	5.874
			170	5.874
12/05/2025	09:36:38.706	218		5.874
			218	5.874
			218	5.874
12/05/2025	09:36:36.518	200		5.874
			200	5.874
			200	5.874
12/05/2025	09:35:46.650	600		5.874
			600	5.874
			600	5.874
12/05/2025	09:35:07.292	200		5.874
			200	5.874
			200	5.874
12/05/2025	09:34:54.474	170		5.874
			170	5.874
			170	5.874
12/05/2025	09:34:52.702	20		5.874
			20	5.874
			20	5.874
12/05/2025	09:34:43.610	9		5.874
			9	5.874
			9	5.874
12/05/2025	09:34:38.873	6		5.874
			6	5.874
			6	5.874
12/05/2025	09:34:32.800	250		5.874
			250	5.874
			250	5.874
12/05/2025	09:34:27.222	250		5.874
			250	5.874
			250	5.874
12/05/2025	09:34:12.592	400		5.874
			400	5.874
			400	5.874
12/05/2025	09:34:09.302	596		5.874
			596	5.874
			596	5.874
12/05/2025	09:33:40.185	874		5.831
			874	5.831
			874	5.831
12/05/2025	09:33:40.135	2 640		5.831
			200	5.831
			2 640	5.831
			2 320	5.831
			120	5.831
12/05/2025	09:33:37.212	25		5.87
			25	5.87
			25	5.87
12/05/2025	09:33:36.039	600		5.87
			600	5.87
			600	5.87
12/05/2025	09:33:08.814	130		5.873
			130	5.873
			130	5.873
12/05/2025	09:32:23.531	4 556		5.874
			2 000	5.874
			100	5.874
			500	5.874
			4 056	5.874
			200	5.874
			1 756	5.874
			500	5.874
12/05/2025	09:31:01.884	2 000		5.874
			2 000	5.874
			2 000	5.874
12/05/2025	09:30:25.991	200		5.874
			200	5.874
			200	5.874
12/05/2025	09:29:57.022	200		5.874
			155	5.874
			200	5.874
			45	5.874
12/05/2025	09:29:37.730	200		5.874
			200	5.874
			200	5.874
12/05/2025	09:29:35.236	300		5.874
			300	5.874
			300	5.874
12/05/2025	09:29:27.182	100		5.874
			100	5.874
			100	5.874
12/05/2025	09:29:23.891	400		5.874
			400	5.874
			400	5.874
12/05/2025	09:29:03.883	40		5.87
			40	5.87
			40	5.87
12/05/2025	09:28:57.689	200		5.87
			200	5.87
			200	5.87
12/05/2025	09:28:38.225	500		5.871
			500	5.871
			500	5.871
12/05/2025	09:28:35.386	200		5.874
			200	5.874
			200	5.874
12/05/2025	09:28:17.053	600		5.835
			100	5.835
			600	5.835
			100	5.835
			400	5.835
12/05/2025	09:28:13.546	800		5.874
			800	5.874
			800	5.874
12/05/2025	09:27:38.663	1 700		5.863
			1 700	5.863
			1 700	5.863
12/05/2025	09:27:14.472	900		5.851
			900	5.851
			900	5.851
12/05/2025	09:27:07.288	3 590		5.805
			3 547	5.805
			43	5.805
			3 590	5.805
12/05/2025	09:27:03.780	500		5.85
			500	5.85
			500	5.85
12/05/2025	09:26:26.245	7		5.847
			7	5.847
			7	5.847
12/05/2025	09:26:07.934	200		5.836
			200	5.836
			200	5.836
12/05/2025	09:25:25.039	1 000		5.839
			1 000	5.839
			1 000	5.839
12/05/2025	09:25:03.746	800		5.801
			86	5.801
			714	5.801
			800	5.801
12/05/2025	09:24:59.605	250		5.836
			250	5.836
			250	5.836
12/05/2025	09:24:57.308	5 000		5.836
			5 000	5.836
			5 000	5.836
12/05/2025	09:24:41.016	135		5.835
			135	5.835
			135	5.835
12/05/2025	09:24:28.206	165		5.79
			165	5.79
			165	5.79
12/05/2025	09:24:25.642	500		5.835
			200	5.835
			500	5.835
			300	5.835
12/05/2025	09:23:40.784	600		5.831
			600	5.831
			600	5.831
12/05/2025	09:23:22.858	100		5.819
			100	5.819
			100	5.819
12/05/2025	09:23:16.119	86		5.835
			86	5.835
			86	5.835
12/05/2025	09:22:42.121	40		5.837
			40	5.837
			40	5.837
12/05/2025	09:22:39.050	400		5.834
			400	5.834
			400	5.834
12/05/2025	09:22:29.668	300		5.826
			300	5.826
			300	5.826
12/05/2025	09:22:28.335	200		5.826
			200	5.826
			200	5.826
12/05/2025	09:22:24.498	10		5.826
			10	5.826
			10	5.826
12/05/2025	09:22:07.223	400		5.821
			400	5.821
			400	5.821
12/05/2025	09:21:57.076	4		5.777
			4	5.777
			4	5.777
12/05/2025	09:21:39.885	300		5.809
			300	5.809
			300	5.809
12/05/2025	09:21:30.813	100		5.809
			100	5.809
			100	5.809
12/05/2025	09:21:21.250	1 000		5.763
			1 000	5.763
			500	5.763
			500	5.763
12/05/2025	09:21:20.890	200		5.814
			200	5.814
			200	5.814
12/05/2025	09:21:03.540	200		5.815
			200	5.815
			200	5.815
12/05/2025	09:21:01.313	15		5.815
			15	5.815
			15	5.815
12/05/2025	09:20:52.351	200		5.809
			200	5.809
			200	5.809
12/05/2025	09:20:36.074	200		5.762
			200	5.762
			200	5.762
12/05/2025	09:20:21.404	1 000		5.795
			1 000	5.795
			1 000	5.795
12/05/2025	09:20:20.079	340		5.795
			340	5.795
			340	5.795
12/05/2025	09:20:14.509	1 050		5.801
			1 050	5.801
			1 050	5.801
12/05/2025	09:19:49.227	1 693		5.782
			1 693	5.782
			1 693	5.782
12/05/2025	09:19:45.466	345		5.782
			345	5.782
			345	5.782
12/05/2025	09:19:38.178	500		5.771
			500	5.771
			500	5.771
12/05/2025	09:19:20.818	680		5.788
			680	5.788
			680	5.788
12/05/2025	09:19:15.712	400		5.788
			400	5.788
			400	5.788
12/05/2025	09:19:13.141	4 974		5.80
			4 974	5.80
			4 974	5.80
12/05/2025	09:19:10.185	6 900		5.80
			6 900	5.80
			6 900	5.80
12/05/2025	09:19:04.073	30		5.805
			30	5.805
			30	5.805
12/05/2025	09:18:43.533	3 000		5.763
			50	5.763
			2 950	5.763
			3 000	5.763
12/05/2025	09:18:35.824	500		5.81
			500	5.81
			200	5.81
			300	5.81
12/05/2025	09:18:34.486	100		5.811
			100	5.811
			100	5.811
12/05/2025	09:18:10.523	500		5.806
			500	5.806
			500	5.806
12/05/2025	09:18:03.415	1 100		5.812
			1 100	5.812
			1 100	5.812
12/05/2025	09:18:02.678	750		5.805
			750	5.805
			750	5.805
12/05/2025	09:17:53.241	150		5.80
			150	5.80
			150	5.80
12/05/2025	09:17:51.884	5 200		5.794
			200	5.794
			5 200	5.794
			5 000	5.794
12/05/2025	09:16:49.164	50		5.869
			50	5.869
			50	5.869
12/05/2025	09:16:43.779	490		5.857
			490	5.857
			490	5.857
12/05/2025	09:16:40.243	150		5.851
			150	5.851
			150	5.851
12/05/2025	09:16:34.173	2 400		5.851
			2 400	5.851
			2 400	5.851
12/05/2025	09:16:29.297	100		5.85
			100	5.85
			100	5.85
12/05/2025	09:16:16.691	600		5.862
			600	5.862
			600	5.862
12/05/2025	09:16:12.087	100		5.862
			100	5.862
			100	5.862
12/05/2025	09:16:10.093	300		5.862
			300	5.862
			300	5.862
12/05/2025	09:15:50.044	100		5.863
			100	5.863
			100	5.863
12/05/2025	09:15:49.124	1 035		5.858
			1 035	5.858
			1 035	5.858
12/05/2025	09:15:48.280	1 000		5.863
			1 000	5.863
			1 000	5.863
12/05/2025	09:15:39.445	300		5.869
			300	5.869
			300	5.869
12/05/2025	09:15:34.914	100		5.874
			100	5.874
			100	5.874
12/05/2025	09:15:12.870	500		5.888
			500	5.888
			500	5.888
12/05/2025	09:15:12.801	800		5.89
			800	5.89
			800	5.89
12/05/2025	09:14:37.570	600		5.899
			600	5.899
			600	5.899
12/05/2025	09:14:06.843	86		5.889
			86	5.889
			86	5.889
12/05/2025	09:14:00.300	1 000		5.895
			600	5.895
			400	5.895
			1 000	5.895
12/05/2025	09:13:41.945	65		5.889
			65	5.889
			60	5.889
			5	5.889
12/05/2025	09:13:08.495	200		5.885
			200	5.885
			200	5.885
12/05/2025	09:12:40.220	200		5.828
			200	5.828
			200	5.828
12/05/2025	09:12:22.851	100		5.856
			100	5.856
			100	5.856
12/05/2025	09:12:20.886	250		5.856
			250	5.856
			250	5.856
12/05/2025	09:12:19.147	30		5.856
			30	5.856
			30	5.856
12/05/2025	09:12:18.544	200		5.856
			200	5.856
			200	5.856
12/05/2025	09:11:51.151	200		5.84
			150	5.84
			200	5.84
			50	5.84
12/05/2025	09:11:51.097	5 400		5.846
			1 700	5.846
			5 400	5.846
			300	5.846
			3 000	5.846
			400	5.846
12/05/2025	09:11:04.307	1 032		5.85
			24	5.85
			1 032	5.85
			152	5.85
			856	5.85
12/05/2025	09:11:04.154	850		5.851
			850	5.851
			850	5.851
12/05/2025	09:10:56.815	1 768		5.857
			1 768	5.857
			1 768	5.857
12/05/2025	09:10:36.917	500		5.87
			500	5.87
			500	5.87
12/05/2025	09:10:35.575	52 850		5.87
			20 000	5.87
			1 000	5.87
			12 850	5.87
			5 000	5.87
			5 000	5.87
			5 000	5.87
			5 000	5.87
			33 100	5.87
			12 058	5.87
			1 692	5.87
			5 000	5.87
12/05/2025	09:09:39.422	6 900		5.87
			6 900	5.87
			6 900	5.87
12/05/2025	09:09:36.682	2 723		5.879
			2 723	5.879
			2 723	5.879
12/05/2025	09:09:31.437	877		5.879
			877	5.879
			877	5.879
12/05/2025	09:09:28.172	301		5.871
			301	5.871
			1	5.871
			300	5.871
12/05/2025	09:08:18.263	17 021		5.85
			100	5.85
			500	5.85
			250	5.85
			1 000	5.85
			14 021	5.85
			2 000	5.85
			16 000	5.85
			171	5.85
12/05/2025	09:08:11.776	1 000		5.839
			1 000	5.839
			1 000	5.839
12/05/2025	09:08:11.060	1 000		5.839
			1 000	5.839
			1 000	5.839
12/05/2025	09:08:10.608	1 000		5.839
			1 000	5.839
			1 000	5.839
12/05/2025	09:05:51.664	1 000		5.839
			1 000	5.839
			1 000	5.839
12/05/2025	09:05:38.127	120		5.839
			120	5.839
			120	5.839
12/05/2025	09:05:33.310	300		5.839
			300	5.839
			300	5.839
12/05/2025	09:05:23.799	150		5.816
			150	5.816
			150	5.816
12/05/2025	09:04:39.988	692		5.80
			692	5.80
			692	5.80
12/05/2025	09:04:03.245	700		5.782
			700	5.782
			700	5.782
12/05/2025	09:03:57.923	6		5.789
			6	5.789
			6	5.789
12/05/2025	09:03:56.327	250		5.789
			250	5.789
			250	5.789
12/05/2025	09:03:50.289	430		5.787
			430	5.787
			430	5.787
12/05/2025	09:03:19.913	156		5.82
			156	5.82
			156	5.82
12/05/2025	09:02:54.940	30		5.787
			30	5.787
			30	5.787
12/05/2025	09:02:50.085	1 000		5.839
			1 000	5.839
			1 000	5.839
12/05/2025	09:02:47.933	3 000		5.839
			2 500	5.839
			3 000	5.839
			500	5.839
12/05/2025	09:02:46.950	375		5.794
			375	5.794
			375	5.794
12/05/2025	09:02:40.078	270		5.819
			270	5.819
			255	5.819
			10	5.819
			5	5.819
12/05/2025	09:02:21.955	2 000		5.775
			2 000	5.775
			2 000	5.775
12/05/2025	09:02:13.927	2 000		5.76
			2 000	5.76
			2 000	5.76
12/05/2025	09:01:44.713	10 000		5.761
			4 000	5.761
			6 000	5.761
			25	5.761
			9 975	5.761
12/05/2025	09:01:31.118	7 000		5.748
			7 000	5.748
			7 000	5.748
12/05/2025	09:01:26.408	1 000		5.739
			1 000	5.739
			1 000	5.739
12/05/2025	09:01:14.157	2 000		5.74
			2 000	5.74
			2 000	5.74
12/05/2025	09:00:49.451	877		5.739
			877	5.739
			877	5.739
12/05/2025	09:00:49.362	5 400		5.721
			5 250	5.721
			2 900	5.721
			2 000	5.721
			500	5.721
			150	5.721
12/05/2025	09:00:11.230	7 100		5.682
			7 100	5.682
			7 100	5.682
12/05/2025	08:59:32.590	14 169		5.681
			14 169	5.681
			250	5.681
			1 190	5.681
			12 729	5.681
12/05/2025	08:59:23.803	1 190		5.68
			1 190	5.68
			1 190	5.68
12/05/2025	08:59:06.273	1 190		5.68
			1 190	5.68
			1 190	5.68
12/05/2025	08:58:37.591	100		5.68
			100	5.68
			100	5.68
12/05/2025	08:58:33.945	80		5.652
			80	5.652
			80	5.652
12/05/2025	08:58:25.851	40		5.68
			40	5.68
			40	5.68
12/05/2025	08:57:56.496	900		5.652
			900	5.652
			900	5.652
12/05/2025	08:57:56.417	2 350		5.652
			2 350	5.652
			2 350	5.652
12/05/2025	08:57:49.988	400		5.68
			400	5.68
			400	5.68
12/05/2025	08:57:29.756	500		5.652
			500	5.652
			500	5.652
12/05/2025	08:57:27.094	300		5.68
			300	5.68
			300	5.68
12/05/2025	08:57:20.478	500		5.68
			500	5.68
			500	5.68
12/05/2025	08:57:09.771	250		5.68
			250	5.68
			250	5.68
12/05/2025	08:57:07.869	100		5.68
			100	5.68
			100	5.68
12/05/2025	08:56:39.189	352		5.679
			352	5.679
			352	5.679
12/05/2025	08:56:34.899	1 000		5.679
			1 000	5.679
			1 000	5.679
12/05/2025	08:56:24.605	1 250		5.68
			900	5.68
			1 250	5.68
			350	5.68
12/05/2025	08:56:16.757	200		5.68
			200	5.68
			200	5.68
12/05/2025	08:56:06.730	4 300		5.651
			350	5.651
			3 950	5.651
			4 300	5.651
12/05/2025	08:55:59.484	40		5.674
			40	5.674
			40	5.674
12/05/2025	08:55:43.103	2 500		5.651
			500	5.651
			2 000	5.651
			2 500	5.651
12/05/2025	08:55:14.848	7 000		5.675
			3 000	5.675
			4 000	5.675
			7 000	5.675
12/05/2025	08:55:14.807	3 000		5.674
			3 000	5.674
			3 000	5.674
12/05/2025	08:55:05.479	400		5.651
			400	5.651
			400	5.651
12/05/2025	08:54:29.680	500		5.674
			500	5.674
			500	5.674
12/05/2025	08:54:14.048	1 500		5.674
			350	5.674
			1 150	5.674
			1 500	5.674
12/05/2025	08:53:49.842	500		5.674
			350	5.674
			150	5.674
			500	5.674
12/05/2025	08:52:42.126	6		5.668
			6	5.668
			6	5.668

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: 1 562.50
Ask: 1 563.50
Volume: 82 742
-7.87%

Top 5 Turnover

Realtime Quotes
Last Update:
12/05/2025 @ 10:14:26

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice