Tradegate Exchange

Xiaomi Corp. Cl.B

3663

2568

6.208

Date	Time	Volume	Order Volume	Price
05/05/2025	20:28:49.188	2 000		6.208
			2 000	6.208
			2 000	6.208
05/05/2025	20:28:19.275	7 000		6.211
			7 000	6.211
			7 000	6.211
05/05/2025	20:28:08.259	925		6.21
			925	6.21
			300	6.21
			625	6.21
05/05/2025	20:26:23.908	3 000		6.21
			3 000	6.21
			3 000	6.21
05/05/2025	20:24:51.349	370		6.21
			370	6.21
			370	6.21
05/05/2025	20:24:40.104	160		6.21
			160	6.21
			160	6.21
05/05/2025	20:24:21.446	300		6.201
			115	6.201
			185	6.201
			300	6.201
05/05/2025	20:24:13.533	1 000		6.21
			1 000	6.21
			1 000	6.21
05/05/2025	20:24:01.664	2 000		6.21
			2 000	6.21
			2 000	6.21
05/05/2025	20:24:01.612	2 000		6.211
			2 000	6.211
			2 000	6.211
05/05/2025	20:23:21.994	1 854		6.216
			50	6.216
			150	6.216
			300	6.216
			1 854	6.216
			267	6.216
			1 087	6.216
05/05/2025	20:23:21.145	3 913		6.216
			3 913	6.216
			3 913	6.216
05/05/2025	20:23:20.330	3 913		6.216
			3 913	6.216
			50	6.216
			3 863	6.216
05/05/2025	20:19:02.027	3 913		6.216
			3 913	6.216
			3 913	6.216
05/05/2025	20:18:38.366	2 000		6.214
			1 000	6.214
			2 000	6.214
			1 000	6.214
05/05/2025	20:18:34.474	20 000		6.214
			20 000	6.214
			20 000	6.214
05/05/2025	20:18:29.250	2 000		6.211
			500	6.211
			1 500	6.211
			2 000	6.211
05/05/2025	20:18:20.794	35 367		6.21
			35 217	6.21
			35 367	6.21
			150	6.21
05/05/2025	20:16:22.136	3 913		6.213
			3 913	6.213
			3 913	6.213
05/05/2025	20:16:03.574	2 000		6.213
			2 000	6.213
			2 000	6.213
05/05/2025	20:15:14.460	200		6.216
			200	6.216
			200	6.216
05/05/2025	20:14:34.355	20 000		6.213
			20 000	6.213
			20 000	6.213
05/05/2025	20:14:31.138	2 000		6.211
			1 000	6.211
			1 000	6.211
			2 000	6.211
05/05/2025	20:13:47.675	2 000		6.21
			2 000	6.21
			2 000	6.21
05/05/2025	20:09:55.204	2 000		6.211
			2 000	6.211
			2 000	6.211
05/05/2025	20:09:49.948	2 000		6.211
			2 000	6.211
			2 000	6.211
05/05/2025	20:09:06.465	250		6.212
			250	6.212
			250	6.212
05/05/2025	20:09:02.680	84		6.212
			84	6.212
			84	6.212
05/05/2025	20:08:08.818	100		6.209
			100	6.209
			100	6.209
05/05/2025	20:07:30.528	25		6.209
			25	6.209
			25	6.209
05/05/2025	20:07:19.926	1 003		6.209
			1 003	6.209
			1 003	6.209
05/05/2025	20:06:13.045	140		6.209
			140	6.209
			140	6.209
05/05/2025	20:05:37.948	300		6.209
			300	6.209
			300	6.209
05/05/2025	20:05:19.269	1 000		6.209
			1 000	6.209
			1 000	6.209
05/05/2025	20:05:01.800	160		6.209
			160	6.209
			160	6.209
05/05/2025	20:04:43.710	400		6.209
			400	6.209
			400	6.209
05/05/2025	20:03:11.477	1 600		6.209
			1 600	6.209
			1 600	6.209
05/05/2025	20:01:00.042	300		6.209
			300	6.209
			300	6.209
05/05/2025	20:00:34.942	2 000		6.209
			2 000	6.209
			2 000	6.209
05/05/2025	19:58:11.129	450		6.209
			450	6.209
			450	6.209
05/05/2025	19:56:55.084	60		6.209
			60	6.209
			60	6.209
05/05/2025	19:56:51.569	800		6.209
			800	6.209
			800	6.209
05/05/2025	19:56:29.317	200		6.209
			200	6.209
			200	6.209
05/05/2025	19:56:26.408	500		6.209
			500	6.209
			500	6.209
05/05/2025	19:56:16.214	20		6.209
			20	6.209
			20	6.209
05/05/2025	19:55:20.789	249		6.209
			249	6.209
			249	6.209
05/05/2025	19:54:43.419	887		6.203
			400	6.203
			387	6.203
			887	6.203
			100	6.203
05/05/2025	19:54:42.440	3 913		6.203
			3 613	6.203
			3 913	6.203
			300	6.203
05/05/2025	19:52:05.795	3 900		6.209
			3 900	6.209
			3 900	6.209
05/05/2025	19:51:55.789	20 000		6.204
			400	6.204
			20 000	6.204
			19 600	6.204
05/05/2025	19:51:41.415	3 900		6.203
			3 900	6.203
			3 900	6.203
05/05/2025	19:51:36.604	1 161		6.203
			1 161	6.203
			1 161	6.203
05/05/2025	19:51:35.324	3 913		6.203
			3 913	6.203
			3 913	6.203
05/05/2025	19:51:28.112	3 913		6.203
			3 013	6.203
			500	6.203
			3 913	6.203
			400	6.203
05/05/2025	19:49:24.078	3 913		6.203
			3 913	6.203
			3 913	6.203
05/05/2025	19:49:14.295	5		6.203
			5	6.203
			5	6.203
05/05/2025	19:49:09.413	200		6.203
			200	6.203
			200	6.203
05/05/2025	19:48:24.737	50		6.203
			50	6.203
			50	6.203
05/05/2025	19:47:36.138	810		6.203
			810	6.203
			810	6.203
05/05/2025	19:46:44.406	1 851		6.191
			100	6.191
			250	6.191
			100	6.191
			1 401	6.191
			1 851	6.191
05/05/2025	19:46:42.660	810		6.203
			810	6.203
			810	6.203
05/05/2025	19:46:22.220	322		6.203
			322	6.203
			322	6.203
05/05/2025	19:43:22.734	1 000		6.203
			1 000	6.203
			1 000	6.203
05/05/2025	19:43:07.915	164		6.203
			164	6.203
			164	6.203
05/05/2025	19:42:47.965	200		6.203
			200	6.203
			200	6.203
05/05/2025	19:41:45.515	250		6.203
			250	6.203
			250	6.203
05/05/2025	19:41:43.458	20		6.203
			20	6.203
			20	6.203
05/05/2025	19:41:39.263	100		6.203
			100	6.203
			100	6.203
05/05/2025	19:41:02.188	170		6.203
			170	6.203
			170	6.203
05/05/2025	19:40:29.015	72		6.209
			72	6.209
			72	6.209
05/05/2025	19:40:21.305	20 000		6.204
			18 914	6.204
			1 086	6.204
			20 000	6.204
05/05/2025	19:38:22.465	3 914		6.209
			3 914	6.209
			3 914	6.209
05/05/2025	19:38:15.737	7 000		6.201
			7 000	6.201
			7 000	6.201
05/05/2025	19:37:45.160	3 914		6.20
			3 914	6.20
			3 914	6.20
05/05/2025	19:37:32.593	280		6.20
			107	6.20
			173	6.20
			180	6.20
			100	6.20
05/05/2025	19:33:37.771	165		6.20
			165	6.20
			165	6.20
05/05/2025	19:32:55.819	1 000		6.20
			1 000	6.20
			1 000	6.20
05/05/2025	19:32:33.227	800		6.20
			800	6.20
			800	6.20
05/05/2025	19:31:52.233	200		6.20
			200	6.20
			200	6.20
05/05/2025	19:31:14.488	100		6.20
			100	6.20
			100	6.20
05/05/2025	19:31:11.080	650		6.191
			5	6.191
			645	6.191
			650	6.191
05/05/2025	19:29:38.079	404		6.20
			404	6.20
			404	6.20
05/05/2025	19:28:36.481	228		6.20
			228	6.20
			228	6.20
05/05/2025	19:27:07.895	162		6.20
			162	6.20
			162	6.20
05/05/2025	19:27:06.329	2 000		6.20
			500	6.20
			2 000	6.20
			1 500	6.20
05/05/2025	19:27:06.217	2 000		6.201
			2 000	6.201
			2 000	6.201
05/05/2025	19:25:14.914	390		6.191
			390	6.191
			90	6.191
			50	6.191
			250	6.191
05/05/2025	19:24:38.015	400		6.209
			400	6.209
			400	6.209
05/05/2025	19:24:29.109	1 600		6.209
			1 600	6.209
			1 600	6.209
05/05/2025	19:24:09.369	100		6.209
			100	6.209
			100	6.209
05/05/2025	19:22:50.888	2		6.209
			2	6.209
			2	6.209
05/05/2025	19:22:19.577	9 000		6.201
			9 000	6.201
			2 301	6.201
			6 699	6.201
05/05/2025	19:21:56.743	3 914		6.20
			3 914	6.20
			3 914	6.20
05/05/2025	19:20:30.247	1 800		6.228
			250	6.228
			1 550	6.228
			1 800	6.228
05/05/2025	19:17:25.130	3 945		6.197
			3 945	6.197
			3 945	6.197
05/05/2025	19:17:16.476	10		6.201
			10	6.201
			10	6.201
05/05/2025	19:14:52.965	3 914		6.195
			3 914	6.195
			3 914	6.195
05/05/2025	19:14:47.026	600		6.191
			600	6.191
			600	6.191
05/05/2025	19:14:36.647	300		6.195
			300	6.195
			300	6.195
05/05/2025	19:12:41.444	1 000		6.195
			1 000	6.195
			1 000	6.195
05/05/2025	19:11:55.939	100		6.195
			100	6.195
			100	6.195
05/05/2025	19:11:26.650	250		6.191
			250	6.191
			250	6.191
05/05/2025	19:11:18.517	33		6.195
			33	6.195
			33	6.195
05/05/2025	19:11:04.500	3 945		6.191
			100	6.191
			3 945	6.191
			2 345	6.191
			1 500	6.191
05/05/2025	19:09:24.813	3 945		6.191
			3 945	6.191
			3 945	6.191
05/05/2025	19:09:18.684	78		6.195
			78	6.195
			78	6.195
05/05/2025	19:08:49.130	3 945		6.191
			3 945	6.191
			3 945	6.191
05/05/2025	19:08:21.440	50		6.195
			50	6.195
			50	6.195
05/05/2025	19:05:46.700	30		6.195
			30	6.195
			30	6.195
05/05/2025	19:05:39.671	77		6.195
			77	6.195
			77	6.195
05/05/2025	19:05:34.241	77		6.195
			77	6.195
			77	6.195
05/05/2025	19:04:37.872	3 943		6.191
			355	6.191
			500	6.191
			3 943	6.191
			1 088	6.191
			2 000	6.191
05/05/2025	19:02:22.186	3 740		6.195
			3 740	6.195
			3 740	6.195
05/05/2025	19:02:08.547	100		6.191
			100	6.191
			100	6.191
05/05/2025	19:02:08.349	500		6.195
			500	6.195
			500	6.195
05/05/2025	19:01:37.282	100		6.195
			100	6.195
			100	6.195
05/05/2025	19:01:06.608	1 500		6.195
			1 500	6.195
			1 500	6.195
05/05/2025	19:01:04.777	80		6.195
			80	6.195
			80	6.195
05/05/2025	19:01:02.744	810		6.195
			810	6.195
			810	6.195
05/05/2025	18:59:45.959	3 943		6.191
			175	6.191
			3 768	6.191
			3 943	6.191
05/05/2025	18:59:44.619	100		6.195
			100	6.195
			100	6.195
05/05/2025	18:59:43.558	60		6.191
			60	6.191
			60	6.191
05/05/2025	18:59:26.163	250		6.195
			250	6.195
			250	6.195
05/05/2025	18:56:41.146	3 000		6.202
			3 000	6.202
			3 000	6.202
05/05/2025	18:55:46.011	1 000		6.202
			1 000	6.202
			1 000	6.202
05/05/2025	18:54:59.969	808		6.202
			808	6.202
			808	6.202
05/05/2025	18:54:26.971	75		6.202
			75	6.202
			75	6.202
05/05/2025	18:52:25.070	2 000		6.206
			2 000	6.206
			2 000	6.206
05/05/2025	18:52:21.505	100		6.206
			100	6.206
			100	6.206
05/05/2025	18:51:26.729	400		6.206
			400	6.206
			400	6.206
05/05/2025	18:51:25.094	100		6.206
			100	6.206
			100	6.206
05/05/2025	18:51:20.402	40 085		6.201
			18 138	6.201
			4 858	6.201
			9 000	6.201
			3 945	6.201
			5 057	6.201
			1	6.201
			3 945	6.201
			35 226	6.201
05/05/2025	18:51:12.551	3 943		6.204
			3 943	6.204
			3 943	6.204
05/05/2025	18:48:59.944	3 914		6.198
			3 914	6.198
			3 914	6.198
05/05/2025	18:48:46.963	5		6.198
			5	6.198
			5	6.198
05/05/2025	18:46:54.956	200		6.20
			200	6.20
			200	6.20
05/05/2025	18:46:34.695	1 862		6.20
			1 862	6.20
			250	6.20
			1 612	6.20
05/05/2025	18:46:34.620	1 862		6.201
			1 862	6.201
			1 862	6.201
05/05/2025	18:46:28.541	18 000		6.201
			120	6.201
			18 000	6.201
			15 165	6.201
			2 715	6.201
05/05/2025	18:46:21.669	12 859		6.20
			4 974	6.20
			600	6.20
			5 000	6.20
			3 914	6.20
			7 285	6.20
			3 945	6.20
05/05/2025	18:41:42.489	3 914		6.199
			3 914	6.199
			3 914	6.199
05/05/2025	18:41:12.307	100		6.191
			100	6.191
			98	6.191
			2	6.191
05/05/2025	18:41:06.514	300		6.199
			300	6.199
			300	6.199
05/05/2025	18:40:40.647	50		6.199
			50	6.199
			50	6.199
05/05/2025	18:40:36.637	159		6.199
			159	6.199
			159	6.199
05/05/2025	18:39:05.849	82		6.20
			82	6.20
			82	6.20
05/05/2025	18:38:35.868	6 086		6.20
			6 086	6.20
			6 086	6.20
05/05/2025	18:38:01.242	3 914		6.20
			3 914	6.20
			3 914	6.20
05/05/2025	18:37:55.259	1 050		6.20
			1 050	6.20
			1 050	6.20
05/05/2025	18:37:40.877	10		6.20
			10	6.20
			10	6.20
05/05/2025	18:37:16.955	161		6.20
			161	6.20
			161	6.20
05/05/2025	18:36:37.696	2 490		6.20
			2 490	6.20
			2 490	6.20
05/05/2025	18:36:08.251	400		6.20
			400	6.20
			400	6.20
05/05/2025	18:35:24.426	2 000		6.20
			2 000	6.20
			2 000	6.20
05/05/2025	18:34:45.767	2 000		6.20
			1 500	6.20
			2 000	6.20
			500	6.20
05/05/2025	18:34:45.687	2 000		6.201
			2 000	6.201
			2 000	6.201
05/05/2025	18:34:32.248	20 000		6.202
			20 000	6.202
			8 500	6.202
			10 120	6.202
			51	6.202
			914	6.202
			400	6.202
			15	6.202
05/05/2025	18:34:12.086	3 939		6.201
			1 639	6.201
			3 914	6.201
			25	6.201
			2 000	6.201
			300	6.201
05/05/2025	18:30:33.708	4 713		6.206
			800	6.206
			4 713	6.206
			3 913	6.206
05/05/2025	18:30:33.623	807		6.199
			807	6.199
			807	6.199
05/05/2025	18:30:25.231	1 000		6.191
			1 000	6.191
			430	6.191
			50	6.191
			20	6.191
			500	6.191
05/05/2025	18:25:00.405	3 913		6.193
			3 913	6.193
			3 913	6.193
05/05/2025	18:23:38.715	3		6.193
			3	6.193
			3	6.193
05/05/2025	18:22:07.837	200		6.193
			200	6.193
			200	6.193
05/05/2025	18:19:43.741	5 174		6.195
			5 174	6.195
			5 174	6.195
05/05/2025	18:19:09.331	3 943		6.196
			3 943	6.196
			3 943	6.196
05/05/2025	18:18:19.455	20 000		6.196
			20 000	6.196
			20 000	6.196
05/05/2025	18:18:09.871	3 913		6.195
			3 913	6.195
			3 913	6.195
05/05/2025	18:17:46.727	3 913		6.195
			3 913	6.195
			3 913	6.195
05/05/2025	18:17:19.869	35		6.195
			35	6.195
			35	6.195
05/05/2025	18:16:08.776	100		6.195
			100	6.195
			100	6.195
05/05/2025	18:15:36.869	9 000		6.194
			9 000	6.194
			9 000	6.194
05/05/2025	18:15:11.402	14		6.193
			14	6.193
			14	6.193
05/05/2025	18:11:43.463	3 943		6.191
			3 943	6.191
			3 943	6.191
05/05/2025	18:11:31.324	3 943		6.191
			3 943	6.191
			3 943	6.191
05/05/2025	18:11:30.318	81		6.195
			81	6.195
			81	6.195
05/05/2025	18:11:21.755	330		6.195
			330	6.195
			330	6.195
05/05/2025	18:11:08.196	425		6.195
			425	6.195
			425	6.195
05/05/2025	18:10:56.589	1 500		6.195
			1 500	6.195
			1 500	6.195
05/05/2025	18:10:17.691	3 913		6.195
			3 913	6.195
			3 913	6.195
05/05/2025	18:10:03.179	322		6.195
			322	6.195
			322	6.195
05/05/2025	18:09:21.617	880		6.191
			880	6.191
			880	6.191
05/05/2025	18:08:57.042	180		6.195
			180	6.195
			180	6.195
05/05/2025	18:07:51.270	40		6.191
			40	6.191
			40	6.191
05/05/2025	18:07:36.417	1 084		6.195
			1 084	6.195
			1 084	6.195
05/05/2025	18:06:08.146	3 916		6.195
			3 916	6.195
			3 916	6.195
05/05/2025	18:05:22.171	3 250		6.195
			3 250	6.195
			3 250	6.195
05/05/2025	18:05:16.853	3 916		6.195
			3 916	6.195
			3 916	6.195
05/05/2025	18:04:08.121	3 917		6.195
			3 917	6.195
			3 917	6.195
05/05/2025	18:04:08.083	3 917		6.195
			3 917	6.195
			3 917	6.195
05/05/2025	18:03:50.133	3 947		6.191
			3 947	6.191
			3 947	6.191
05/05/2025	18:03:44.837	650		6.195
			650	6.195
			650	6.195
05/05/2025	18:03:32.187	40		6.191
			40	6.191
			40	6.191
05/05/2025	18:03:21.001	245		6.195
			245	6.195
			245	6.195
05/05/2025	18:02:44.758	700		6.19
			700	6.19
			700	6.19
05/05/2025	18:02:37.523	808		6.189
			808	6.189
			808	6.189
05/05/2025	18:02:20.968	34		6.183
			34	6.183
			34	6.183
05/05/2025	18:02:14.115	20 000		6.188
			22	6.188
			500	6.188
			100	6.188
			325	6.188
			20 000	6.188
			100	6.188
			18 953	6.188
05/05/2025	17:58:23.231	809		6.183
			809	6.183
			809	6.183
05/05/2025	17:58:14.580	40		6.187
			40	6.187
			40	6.187
05/05/2025	17:57:48.400	809		6.183
			809	6.183
			809	6.183
05/05/2025	17:57:36.585	100		6.187
			100	6.187
			100	6.187
05/05/2025	17:57:27.506	170		6.183
			170	6.183
			170	6.183
05/05/2025	17:56:26.965	809		6.183
			809	6.183
			809	6.183
05/05/2025	17:56:19.984	809		6.183
			809	6.183
			1	6.183
			808	6.183
05/05/2025	17:55:57.349	500		6.187
			500	6.187
			500	6.187
05/05/2025	17:54:50.113	1 130		6.195
			1 130	6.195
			1 080	6.195
			50	6.195
05/05/2025	17:54:03.872	3 920		6.195
			3 920	6.195
			3 920	6.195
05/05/2025	17:53:43.729	30		6.195
			30	6.195
			30	6.195
05/05/2025	17:52:32.624	20 000		6.186
			2 698	6.186
			20 000	6.186
			100	6.186
			150	6.186
			970	6.186
			16 082	6.186
05/05/2025	17:48:41.891	3 918		6.185
			3 918	6.185
			3 918	6.185
05/05/2025	17:48:01.471	188		6.185
			188	6.185
			188	6.185
05/05/2025	17:47:56.766	500		6.185
			500	6.185
			500	6.185
05/05/2025	17:47:53.770	265		6.185
			265	6.185
			265	6.185
05/05/2025	17:47:27.409	200		6.185
			200	6.185
			200	6.185
05/05/2025	17:46:35.979	3 910		6.185
			3 910	6.185
			3 910	6.185
05/05/2025	17:45:50.912	40		6.185
			40	6.185
			40	6.185
05/05/2025	17:45:37.089	190		6.185
			29	6.185
			161	6.185
			190	6.185
05/05/2025	17:41:59.296	809		6.183
			809	6.183
			809	6.183
05/05/2025	17:40:09.957	500		6.19
			500	6.19
			500	6.19
05/05/2025	17:40:08.919	150		6.19
			150	6.19
			150	6.19
05/05/2025	17:39:23.091	807		6.19
			807	6.19
			807	6.19
05/05/2025	17:39:06.617	1 003		6.19
			1 000	6.19
			1 003	6.19
			3	6.19
05/05/2025	17:39:06.559	1 003		6.191
			1 003	6.191
			1 003	6.191
05/05/2025	17:38:56.956	500		6.20
			300	6.20
			500	6.20
			200	6.20
05/05/2025	17:38:42.727	10 324		6.191
			20	6.191
			300	6.191
			10 000	6.191
			10 324	6.191
			4	6.191
05/05/2025	17:37:44.391	3 952		6.192
			3 952	6.192
			3 952	6.192
05/05/2025	17:37:35.199	9 000		6.192
			9 000	6.192
			9 000	6.192
05/05/2025	17:37:30.388	10 003		6.192
			9 000	6.192
			8 290	6.192
			1 003	6.192
			1 613	6.192
			100	6.192
05/05/2025	17:36:02.068	1 003		6.191
			1 003	6.191
			1 003	6.191
05/05/2025	17:36:00.670	1 003		6.191
			1 003	6.191
			1 003	6.191
05/05/2025	17:35:47.308	250		6.191
			250	6.191
			250	6.191
05/05/2025	17:35:13.848	100		6.20
			100	6.20
			100	6.20
05/05/2025	17:33:00.626	2 253		6.19
			2 253	6.19
			2 253	6.19
05/05/2025	17:32:55.690	400		6.181
			400	6.181
			150	6.181
			250	6.181
05/05/2025	17:32:09.995	1 000		6.19
			1 000	6.19
			1 000	6.19
05/05/2025	17:32:04.754	1 000		6.191
			1 000	6.191
			1 000	6.191
05/05/2025	17:31:59.034	18 000		6.191
			9 000	6.191
			1 000	6.191
			9 000	6.191
			17 000	6.191
05/05/2025	17:31:56.026	800		6.191
			800	6.191
			800	6.191
05/05/2025	17:31:52.684	9 200		6.191
			9 000	6.191
			8 200	6.191
			200	6.191
			1 000	6.191
05/05/2025	17:31:49.302	1 000		6.191
			1 000	6.191
			1 000	6.191
05/05/2025	17:31:40.158	1 000		6.191
			1 000	6.191
			1 000	6.191
05/05/2025	17:31:38.794	1 000		6.191
			1 000	6.191
			1 000	6.191
05/05/2025	17:31:37.412	1 256		6.191
			250	6.191
			6	6.191
			1 256	6.191
			1 000	6.191
05/05/2025	17:31:09.047	325		6.228
			325	6.228
			325	6.228
05/05/2025	17:31:01.426	546		6.22
			46	6.22
			500	6.22
			546	6.22
05/05/2025	17:30:44.184	1 054		6.219
			250	6.219
			804	6.219
			1 054	6.219
05/05/2025	17:30:17.432	5		6.219
			5	6.219
			5	6.219
05/05/2025	17:29:05.737	127		6.219
			127	6.219
			127	6.219
05/05/2025	17:27:46.264	250		6.195
			250	6.195
			250	6.195
05/05/2025	17:27:24.615	10		6.228
			10	6.228
			10	6.228
05/05/2025	17:27:04.314	1 000		6.228
			1 000	6.228
			1 000	6.228
05/05/2025	17:26:42.061	1 000		6.228
			1 000	6.228
			1 000	6.228
05/05/2025	17:26:34.363	323		6.228
			323	6.228
			323	6.228
05/05/2025	17:26:07.746	7 070		6.20
			250	6.20
			5 820	6.20
			1 000	6.20
			6 750	6.20
			320	6.20
05/05/2025	17:23:49.411	1 250		6.187
			1 250	6.187
			1 250	6.187
05/05/2025	17:23:27.655	50		6.187
			50	6.187
			50	6.187
05/05/2025	17:23:18.999	400		6.187
			400	6.187
			400	6.187
05/05/2025	17:23:09.569	200		6.187
			200	6.187
			200	6.187
05/05/2025	17:21:32.246	1 600		6.185
			1 600	6.185
			1 600	6.185
05/05/2025	17:21:30.930	135		6.185
			135	6.185
			135	6.185
05/05/2025	17:20:41.870	670		6.181
			670	6.181
			670	6.181
05/05/2025	17:20:14.234	260		6.185
			260	6.185
			260	6.185
05/05/2025	17:19:40.266	1 000		6.185
			1 000	6.185
			1 000	6.185
05/05/2025	17:17:58.088	130		6.185
			130	6.185
			130	6.185
05/05/2025	17:17:45.749	500		6.185
			500	6.185
			500	6.185
05/05/2025	17:17:38.098	150		6.178
			150	6.178
			90	6.178
			60	6.178
05/05/2025	17:17:34.771	10		6.185
			10	6.185
			10	6.185
05/05/2025	17:16:56.606	808		6.185
			808	6.185
			808	6.185
05/05/2025	17:16:35.470	6		6.185
			6	6.185
			6	6.185
05/05/2025	17:14:56.382	36		6.185
			36	6.185
			36	6.185
05/05/2025	17:14:47.234	50		6.185
			50	6.185
			50	6.185
05/05/2025	17:13:12.522	20		6.185
			20	6.185
			20	6.185
05/05/2025	17:12:15.825	809		6.181
			809	6.181
			809	6.181
05/05/2025	17:12:11.973	810		6.178
			560	6.178
			810	6.178
			250	6.178
05/05/2025	17:09:47.790	500		6.18
			500	6.18
			500	6.18
05/05/2025	17:09:37.864	30		6.178
			30	6.178
			30	6.178
05/05/2025	17:09:35.332	20		6.18
			20	6.18
			20	6.18
05/05/2025	17:09:18.221	296		6.18
			296	6.18
			296	6.18
05/05/2025	17:09:17.093	400		6.18
			400	6.18
			400	6.18
05/05/2025	17:08:51.264	300		6.18
			300	6.18
			300	6.18
05/05/2025	17:08:49.707	500		6.18
			250	6.18
			500	6.18
			250	6.18
05/05/2025	17:08:49.622	550		6.185
			550	6.185
			250	6.185
			50	6.185
			250	6.185
05/05/2025	17:07:36.270	809		6.181
			809	6.181
			809	6.181
05/05/2025	17:07:19.750	2 500		6.185
			2 500	6.185
			250	6.185
			2 250	6.185
05/05/2025	17:07:13.291	3		6.185
			3	6.185
			3	6.185
05/05/2025	17:07:06.785	50		6.185
			50	6.185
			50	6.185
05/05/2025	17:06:23.457	800		6.185
			800	6.185
			800	6.185
05/05/2025	17:05:40.093	270		6.185
			270	6.185
			270	6.185
05/05/2025	17:05:16.798	80		6.185
			80	6.185
			80	6.185
05/05/2025	17:05:16.002	808		6.185
			808	6.185
			808	6.185
05/05/2025	17:05:04.392	500		6.185
			500	6.185
			500	6.185
05/05/2025	17:05:03.701	540		6.185
			540	6.185
			540	6.185
05/05/2025	17:04:45.355	80		6.185
			80	6.185
			80	6.185
05/05/2025	17:03:32.053	250		6.185
			250	6.185
			250	6.185
05/05/2025	17:03:31.988	1 000		6.186
			1 000	6.186
			809	6.186
			191	6.186
05/05/2025	17:03:07.514	809		6.186
			809	6.186
			250	6.186
			559	6.186
05/05/2025	17:02:55.907	809		6.186
			250	6.186
			559	6.186
			809	6.186
05/05/2025	17:01:53.008	250		6.19
			250	6.19
			250	6.19

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: 1 643.00
Ask: 1 647.00
Volume: 130 217
+5.44%

Top 5 Turnover

Realtime Quotes
Last Update:
05/05/2025 @ 20:29:35

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice