Tradegate Exchange

Xiaomi Corp. Cl.B

3061

2104

6.17

Date	Time	Volume	Order Volume	Price
05/05/2025	16:19:40.850	3 927		6.17
			3 927	6.17
			3 927	6.17
05/05/2025	16:19:32.707	340		6.17
			340	6.17
			340	6.17
05/05/2025	16:19:17.671	795		6.17
			795	6.17
			795	6.17
05/05/2025	16:19:04.670	100		6.17
			100	6.17
			100	6.17
05/05/2025	16:18:43.796	1 050		6.17
			1 050	6.17
			1 050	6.17
05/05/2025	16:18:22.221	4 360		6.163
			4 360	6.163
			4 360	6.163
05/05/2025	16:18:12.470	3 958		6.163
			3 958	6.163
			3 958	6.163
05/05/2025	16:18:12.386	716		6.163
			482	6.163
			16	6.163
			234	6.163
			700	6.163
05/05/2025	16:17:05.794	3 928		6.162
			3 928	6.162
			3 928	6.162
05/05/2025	16:16:00.887	550		6.162
			550	6.162
			550	6.162
05/05/2025	16:15:36.039	300		6.162
			300	6.162
			300	6.162
05/05/2025	16:15:35.519	275		6.162
			275	6.162
			275	6.162
05/05/2025	16:14:15.850	200		6.17
			200	6.17
			200	6.17
05/05/2025	16:13:42.247	9 000		6.169
			9 000	6.169
			9 000	6.169
05/05/2025	16:13:35.603	410		6.168
			410	6.168
			410	6.168
05/05/2025	16:13:02.593	200		6.168
			200	6.168
			200	6.168
05/05/2025	16:12:34.711	300		6.161
			300	6.161
			300	6.161
05/05/2025	16:12:32.433	700		6.161
			700	6.161
			700	6.161
05/05/2025	16:11:56.559	5 000		6.161
			5 000	6.161
			5 000	6.161
05/05/2025	16:11:41.547	3 930		6.16
			3 930	6.16
			3 930	6.16
05/05/2025	16:11:36.700	35		6.168
			35	6.168
			35	6.168
05/05/2025	16:11:05.652	3 930		6.168
			3 930	6.168
			3 930	6.168
05/05/2025	16:11:04.350	49		6.168
			49	6.168
			49	6.168
05/05/2025	16:11:02.321	20		6.168
			20	6.168
			20	6.168
05/05/2025	16:10:24.283	1 000		6.165
			1 000	6.165
			1 000	6.165
05/05/2025	16:10:06.525	100		6.165
			100	6.165
			100	6.165
05/05/2025	16:09:50.571	165		6.165
			165	6.165
			165	6.165
05/05/2025	16:09:45.590	1 600		6.165
			1 600	6.165
			1 600	6.165
05/05/2025	16:09:43.890	250		6.165
			250	6.165
			250	6.165
05/05/2025	16:09:26.640	100		6.165
			100	6.165
			100	6.165
05/05/2025	16:09:25.633	94		6.152
			94	6.152
			94	6.152
05/05/2025	16:09:09.030	1 000		6.165
			1 000	6.165
			1 000	6.165
05/05/2025	16:08:52.563	50		6.153
			50	6.153
			50	6.153
05/05/2025	16:08:35.025	3 930		6.153
			3 930	6.153
			3 930	6.153
05/05/2025	16:08:16.522	164		6.165
			164	6.165
			164	6.165
05/05/2025	16:08:12.500	250		6.153
			250	6.153
			250	6.153
05/05/2025	16:08:07.175	1 000		6.165
			1 000	6.165
			1 000	6.165
05/05/2025	16:07:34.661	50		6.155
			50	6.155
			50	6.155
05/05/2025	16:07:26.983	5 000		6.155
			4 151	6.155
			849	6.155
			5 000	6.155
05/05/2025	16:07:18.159	1 000		6.152
			1 000	6.152
			1 000	6.152
05/05/2025	16:07:02.760	849		6.152
			849	6.152
			849	6.152
05/05/2025	16:07:02.699	849		6.153
			849	6.153
			849	6.153
05/05/2025	16:06:29.237	500		6.155
			500	6.155
			500	6.155
05/05/2025	16:06:25.461	2 300		6.155
			1 500	6.155
			300	6.155
			2 300	6.155
			500	6.155
05/05/2025	16:05:54.912	3 928		6.155
			3 928	6.155
			3 928	6.155
05/05/2025	16:05:51.520	1 280		6.155
			1 000	6.155
			1 280	6.155
			280	6.155
05/05/2025	16:05:51.199	1 380		6.156
			1 330	6.156
			1 380	6.156
			50	6.156
05/05/2025	16:05:50.709	50		6.16
			50	6.16
			50	6.16
05/05/2025	16:05:41.534	750		6.16
			750	6.16
			750	6.16
05/05/2025	16:05:41.452	812		6.161
			812	6.161
			812	6.161
05/05/2025	16:05:21.469	2 384		6.165
			2 384	6.165
			2 384	6.165
05/05/2025	16:05:17.818	6 340		6.161
			40	6.161
			5 000	6.161
			300	6.161
			1 000	6.161
			5 740	6.161
			600	6.161
05/05/2025	16:01:27.702	3 926		6.155
			3 926	6.155
			3 926	6.155
05/05/2025	16:01:20.064	9 000		6.155
			9 000	6.155
			120	6.155
			8 880	6.155
05/05/2025	16:00:54.125	3 926		6.154
			3 926	6.154
			3 926	6.154
05/05/2025	16:00:49.062	150		6.154
			150	6.154
			150	6.154
05/05/2025	16:00:35.471	200		6.154
			200	6.154
			200	6.154
05/05/2025	16:00:11.923	2 000		6.154
			2 000	6.154
			2 000	6.154
05/05/2025	16:00:02.443	11 100		6.149
			50	6.149
			350	6.149
			1 626	6.149
			9 000	6.149
			1 100	6.149
			4 074	6.149
			5 000	6.149
			1 000	6.149
05/05/2025	15:58:20.423	3 931		6.155
			3 931	6.155
			3 931	6.155
05/05/2025	15:58:04.429	50		6.155
			50	6.155
			50	6.155
05/05/2025	15:57:37.329	9 000		6.149
			9 000	6.149
			5 984	6.149
			2 000	6.149
			1 000	6.149
			16	6.149
05/05/2025	15:56:37.687	3 933		6.155
			3 933	6.155
			3 933	6.155
05/05/2025	15:56:24.933	3 933		6.155
			3 933	6.155
			3 933	6.155
05/05/2025	15:56:18.405	5 000		6.155
			5 000	6.155
			5 000	6.155
05/05/2025	15:55:56.978	9 000		6.147
			9 000	6.147
			9 000	6.147
05/05/2025	15:55:50.085	5 000		6.146
			5 000	6.146
			5 000	6.146
05/05/2025	15:55:46.350	1 900		6.142
			150	6.142
			1 750	6.142
			1 900	6.142
05/05/2025	15:55:23.171	1 900		6.139
			1 900	6.139
			1 900	6.139
05/05/2025	15:54:51.107	1 460		6.139
			1 460	6.139
			360	6.139
			1 100	6.139
05/05/2025	15:54:32.197	1 100		6.142
			1 100	6.142
			1 100	6.142
05/05/2025	15:54:15.933	1 100		6.142
			1 100	6.142
			1 100	6.142
05/05/2025	15:54:11.170	100		6.145
			100	6.145
			100	6.145
05/05/2025	15:54:10.538	100		6.145
			100	6.145
			100	6.145
05/05/2025	15:54:09.691	1 100		6.142
			1 100	6.142
			1 100	6.142
05/05/2025	15:54:05.987	488		6.145
			488	6.145
			488	6.145
05/05/2025	15:53:59.956	1 000		6.142
			1 000	6.142
			1 000	6.142
05/05/2025	15:53:55.484	165		6.145
			165	6.145
			165	6.145
05/05/2025	15:53:42.225	91		6.145
			91	6.145
			91	6.145
05/05/2025	15:53:39.691	80		6.145
			80	6.145
			80	6.145
05/05/2025	15:53:32.521	1 100		6.142
			1 100	6.142
			1 100	6.142
05/05/2025	15:53:29.533	30		6.145
			30	6.145
			30	6.145
05/05/2025	15:53:28.070	4 300		6.145
			100	6.145
			500	6.145
			3 200	6.145
			500	6.145
			3 614	6.145
			686	6.145
05/05/2025	15:51:46.481	814		6.146
			814	6.146
			814	6.146
05/05/2025	15:51:45.092	814		6.146
			814	6.146
			814	6.146
05/05/2025	15:51:40.330	814		6.146
			814	6.146
			814	6.146
05/05/2025	15:51:37.252	150		6.149
			150	6.149
			150	6.149
05/05/2025	15:51:23.458	50		6.152
			50	6.152
			50	6.152
05/05/2025	15:51:15.998	1 000		6.152
			1 000	6.152
			1 000	6.152
05/05/2025	15:51:13.082	100		6.152
			100	6.152
			100	6.152
05/05/2025	15:50:48.008	53		6.167
			53	6.167
			53	6.167
05/05/2025	15:50:39.249	814		6.146
			50	6.146
			764	6.146
			814	6.146
05/05/2025	15:50:27.315	65		6.167
			65	6.167
			65	6.167
05/05/2025	15:50:17.718	5 000		6.151
			5 000	6.151
			5 000	6.151
05/05/2025	15:50:12.247	3 240		6.15
			3 240	6.15
			200	6.15
			3 040	6.15
05/05/2025	15:50:08.643	5 000		6.15
			5 000	6.15
			5 000	6.15
05/05/2025	15:49:16.100	5 000		6.156
			5 000	6.156
			5 000	6.156
05/05/2025	15:49:05.071	900		6.156
			900	6.156
			900	6.156
05/05/2025	15:48:36.536	380		6.167
			380	6.167
			380	6.167
05/05/2025	15:48:35.552	50		6.167
			50	6.167
			50	6.167
05/05/2025	15:48:00.406	300		6.167
			300	6.167
			300	6.167
05/05/2025	15:47:48.253	500		6.167
			500	6.167
			500	6.167
05/05/2025	15:47:42.336	3 000		6.167
			3 000	6.167
			3 000	6.167
05/05/2025	15:47:27.147	200		6.167
			200	6.167
			200	6.167
05/05/2025	15:47:21.578	160		6.167
			160	6.167
			160	6.167
05/05/2025	15:46:43.835	110		6.144
			110	6.144
			88	6.144
			22	6.144
05/05/2025	15:46:10.810	335		6.167
			335	6.167
			335	6.167
05/05/2025	15:44:44.205	5 000		6.167
			5 000	6.167
			5 000	6.167
05/05/2025	15:44:26.485	2 000		6.167
			2 000	6.167
			2 000	6.167
05/05/2025	15:44:04.656	140		6.155
			140	6.155
			140	6.155
05/05/2025	15:43:48.396	1 000		6.155
			1 000	6.155
			650	6.155
			350	6.155
05/05/2025	15:43:35.241	160		6.155
			160	6.155
			160	6.155
05/05/2025	15:43:31.712	1 200		6.155
			1 200	6.155
			1 200	6.155
05/05/2025	15:43:00.327	100		6.155
			100	6.155
			100	6.155
05/05/2025	15:42:39.105	1 000		6.142
			1 000	6.142
			1 000	6.142
05/05/2025	15:42:37.048	250		6.167
			250	6.167
			250	6.167
05/05/2025	15:42:25.308	2 301		6.145
			1	6.145
			2 300	6.145
			2 301	6.145
05/05/2025	15:42:06.324	5 000		6.142
			5 000	6.142
			5 000	6.142
05/05/2025	15:41:00.140	1 000		6.16
			1 000	6.16
			1 000	6.16
05/05/2025	15:40:41.496	1 010		6.142
			660	6.142
			1 010	6.142
			350	6.142
05/05/2025	15:40:39.484	100		6.16
			100	6.16
			100	6.16
05/05/2025	15:40:19.018	100		6.16
			100	6.16
			100	6.16
05/05/2025	15:40:14.288	76		6.16
			76	6.16
			76	6.16
05/05/2025	15:40:11.147	200		6.16
			200	6.16
			200	6.16
05/05/2025	15:40:08.054	1 000		6.16
			1 000	6.16
			1 000	6.16
05/05/2025	15:40:02.097	100		6.16
			100	6.16
			100	6.16
05/05/2025	15:39:53.995	500		6.15
			500	6.15
			500	6.15
05/05/2025	15:39:52.148	200		6.16
			200	6.16
			200	6.16
05/05/2025	15:39:44.446	85		6.16
			85	6.16
			85	6.16
05/05/2025	15:39:39.035	6 200		6.16
			6 200	6.16
			1 000	6.16
			2 200	6.16
			3 000	6.16
05/05/2025	15:39:32.434	5 000		6.161
			5 000	6.161
			5 000	6.161
05/05/2025	15:39:25.411	350		6.161
			350	6.161
			350	6.161
05/05/2025	15:39:15.012	5 000		6.157
			5 000	6.157
			5 000	6.157
05/05/2025	15:39:13.515	5 000		6.157
			5 000	6.157
			5 000	6.157
05/05/2025	15:39:13.275	5 000		6.157
			5 000	6.157
			5 000	6.157
05/05/2025	15:39:11.721	5 000		6.157
			5 000	6.157
			5 000	6.157
05/05/2025	15:39:08.888	125		6.16
			125	6.16
			125	6.16
05/05/2025	15:38:33.632	5 000		6.15
			5 000	6.15
			5 000	6.15
05/05/2025	15:38:25.877	5 000		6.15
			5 000	6.15
			5 000	6.15
05/05/2025	15:38:22.137	39		6.141
			39	6.141
			39	6.141
05/05/2025	15:38:11.714	10 000		6.15
			5 000	6.15
			5 000	6.15
			10 000	6.15
05/05/2025	15:38:10.346	3 000		6.15
			3 000	6.15
			3 000	6.15
05/05/2025	15:37:48.388	30 000		6.151
			5 875	6.151
			5 000	6.151
			5 000	6.151
			15 000	6.151
			24 125	6.151
			5 000	6.151
05/05/2025	15:37:37.850	2 567		6.14
			200	6.14
			1 322	6.14
			45	6.14
			500	6.14
			2 067	6.14
			1 000	6.14
05/05/2025	15:37:34.867	7 660		6.14
			5 000	6.14
			5	6.14
			50	6.14
			2 500	6.14
			160	6.14
			2 605	6.14
			5 000	6.14
05/05/2025	15:37:31.639	36 638		6.15
			10 000	6.15
			1 000	6.15
			36 637	6.15
			1	6.15
			300	6.15
			200	6.15
			50	6.15
			10 000	6.15
			1 000	6.15
			10 000	6.15
			50	6.15
			183	6.15
			450	6.15
			40	6.15
			299	6.15
			500	6.15
			10	6.15
			35	6.15
			300	6.15
			1 626	6.15
			400	6.15
			195	6.15
05/05/2025	15:36:32.758	5 000		6.151
			5 000	6.151
			5 000	6.151
05/05/2025	15:36:32.392	300		6.151
			300	6.151
			300	6.151
05/05/2025	15:36:32.250	5 500		6.151
			5 000	6.151
			500	6.151
			5 000	6.151
			500	6.151
05/05/2025	15:35:55.267	4 800		6.155
			4 800	6.155
			4 800	6.155
05/05/2025	15:35:49.123	1 852		6.155
			1 852	6.155
			1 852	6.155
05/05/2025	15:35:48.787	4 000		6.151
			4 000	6.151
			4 000	6.151
05/05/2025	15:35:44.519	5 000		6.151
			5 000	6.151
			5 000	6.151
05/05/2025	15:35:29.146	1 100		6.155
			1 100	6.155
			1 100	6.155
05/05/2025	15:35:28.996	5 000		6.155
			5 000	6.155
			5 000	6.155
05/05/2025	15:35:28.821	5 000		6.155
			3 900	6.155
			1 100	6.155
			5 000	6.155
05/05/2025	15:35:14.750	5 000		6.156
			5 000	6.156
			5 000	6.156
05/05/2025	15:35:14.534	5 000		6.156
			30	6.156
			4 970	6.156
			5 000	6.156
05/05/2025	15:34:44.099	5 000		6.151
			5 000	6.151
			5 000	6.151
05/05/2025	15:34:39.847	10 000		6.16
			10 000	6.16
			10 000	6.16
05/05/2025	15:34:21.700	15 000		6.161
			5 000	6.161
			5 000	6.161
			15 000	6.161
			5 000	6.161
05/05/2025	15:34:18.699	5 000		6.151
			5 000	6.151
			5 000	6.151
05/05/2025	15:34:17.485	5 000		6.151
			5 000	6.151
			5 000	6.151
05/05/2025	15:34:16.539	5 000		6.151
			5 000	6.151
			5 000	6.151
05/05/2025	15:34:15.183	1 000		6.16
			1 000	6.16
			1 000	6.16
05/05/2025	15:34:12.935	1 000		6.159
			1 000	6.159
			1 000	6.159
05/05/2025	15:34:12.728	5 000		6.159
			5 000	6.159
			5 000	6.159
05/05/2025	15:34:07.184	1 500		6.151
			1 500	6.151
			350	6.151
			1 150	6.151
05/05/2025	15:34:07.103	300		6.151
			300	6.151
			300	6.151
05/05/2025	15:34:04.633	16 096		6.16
			4 000	6.16
			16 096	6.16
			3 500	6.16
			500	6.16
			96	6.16
			5 000	6.16
			3 000	6.16
05/05/2025	15:33:59.164	5 000		6.161
			5 000	6.161
			5 000	6.161
05/05/2025	15:33:57.742	6 105		6.17
			6 105	6.17
			300	6.17
			5 000	6.17
			215	6.17
			590	6.17
05/05/2025	15:33:50.518	5 000		6.17
			3 895	6.17
			500	6.17
			5 000	6.17
			500	6.17
			105	6.17
05/05/2025	15:33:39.167	2 250		6.171
			250	6.171
			2 000	6.171
			2 250	6.171
05/05/2025	15:33:36.102	8 250		6.174
			5 000	6.174
			8 250	6.174
			2 500	6.174
			500	6.174
			50	6.174
			200	6.174
05/05/2025	15:33:26.775	1 625		6.184
			1 625	6.184
			1 625	6.184
05/05/2025	15:33:21.894	8 515		6.184
			15	6.184
			3 515	6.184
			8 500	6.184
			5 000	6.184
05/05/2025	15:32:54.167	5 000		6.185
			350	6.185
			4 650	6.185
			5 000	6.185
05/05/2025	15:32:49.861	360		6.19
			360	6.19
			360	6.19
05/05/2025	15:32:46.647	10 000		6.191
			5 000	6.191
			5 000	6.191
			10 000	6.191
05/05/2025	15:32:41.999	4		6.19
			4	6.19
			4	6.19
05/05/2025	15:32:39.154	5 000		6.186
			5 000	6.186
			5 000	6.186
05/05/2025	15:32:33.546	15 000		6.19
			15 000	6.19
			10 000	6.19
			5 000	6.19
05/05/2025	15:32:22.955	5 000		6.19
			5 000	6.19
			5 000	6.19
05/05/2025	15:32:18.033	29 670		6.19
			10 000	6.19
			9 000	6.19
			9 670	6.19
			670	6.19
			10 000	6.19
			20 000	6.19
05/05/2025	15:32:12.386	5 000		6.186
			4 500	6.186
			500	6.186
			5 000	6.186
05/05/2025	15:32:01.627	12 569		6.189
			500	6.189
			2 000	6.189
			54	6.189
			12 569	6.189
			10 015	6.189
05/05/2025	15:31:12.703	50		6.196
			50	6.196
			50	6.196
05/05/2025	15:30:53.335	10 000		6.19
			9 985	6.19
			10 000	6.19
			15	6.19
05/05/2025	15:30:46.629	1 000		6.196
			1 000	6.196
			500	6.196
			500	6.196
05/05/2025	15:30:25.550	5 000		6.201
			5 000	6.201
			5 000	6.201
05/05/2025	15:30:24.159	5 000		6.201
			5 000	6.201
			5 000	6.201
05/05/2025	15:30:12.222	35		6.225
			35	6.225
			35	6.225
05/05/2025	15:30:06.679	10		6.225
			10	6.225
			10	6.225
05/05/2025	15:29:59.075	48		6.225
			48	6.225
			48	6.225
05/05/2025	15:29:27.608	480		6.225
			480	6.225
			480	6.225
05/05/2025	15:28:16.890	5 000		6.181
			5 000	6.181
			5 000	6.181
05/05/2025	15:28:16.427	160		6.225
			160	6.225
			160	6.225
05/05/2025	15:28:13.129	10 000		6.201
			10 000	6.201
			10 000	6.201
05/05/2025	15:27:55.646	1 450		6.202
			1 450	6.202
			1 450	6.202
05/05/2025	15:27:55.552	4 000		6.202
			4 000	6.202
			4 000	6.202
05/05/2025	15:27:52.105	750		6.19
			750	6.19
			750	6.19
05/05/2025	15:27:49.192	200		6.199
			200	6.199
			200	6.199
05/05/2025	15:27:47.526	4 000		6.20
			4 000	6.20
			4 000	6.20
05/05/2025	15:27:39.294	5 000		6.201
			5 000	6.201
			5 000	6.201
05/05/2025	15:27:34.782	19 592		6.202
			14 592	6.202
			1 000	6.202
			10 000	6.202
			1 539	6.202
			5 000	6.202
			600	6.202
			5 000	6.202
			650	6.202
			200	6.202
			420	6.202
			183	6.202
05/05/2025	15:27:23.294	22 038		6.20
			22 038	6.20
			125	6.20
			20	6.20
			750	6.20
			100	6.20
			160	6.20
			791	6.20
			2 000	6.20
			8	6.20
			200	6.20
			200	6.20
			50	6.20
			82	6.20
			10	6.20
			25	6.20
			35	6.20
			1 000	6.20
			79	6.20
			327	6.20
			500	6.20
			8 060	6.20
			20	6.20
			15	6.20
			300	6.20
			340	6.20
			300	6.20
			100	6.20
			20	6.20
			80	6.20
			162	6.20
			30	6.20
			30	6.20
			50	6.20
			200	6.20
			10	6.20
			4	6.20
			1 100	6.20
			100	6.20
			100	6.20
			200	6.20
			4 000	6.20
			320	6.20
			35	6.20
05/05/2025	15:27:12.348	5 000		6.203
			5 000	6.203
			5 000	6.203
05/05/2025	15:27:10.531	5 000		6.207
			5 000	6.207
			5 000	6.207
05/05/2025	15:27:09.064	5 000		6.203
			100	6.203
			4 900	6.203
			5 000	6.203
05/05/2025	15:27:05.432	1 000		6.21
			1 000	6.21
			1 000	6.21
05/05/2025	15:27:05.296	5 000		6.21
			5 000	6.21
			5 000	6.21
05/05/2025	15:27:01.419	5 000		6.211
			5 000	6.211
			5 000	6.211
05/05/2025	15:27:01.099	203		6.225
			203	6.225
			203	6.225
05/05/2025	15:27:00.028	5 000		6.211
			5 000	6.211
			5 000	6.211
05/05/2025	15:26:46.402	1 000		6.211
			1 000	6.211
			1 000	6.211
05/05/2025	15:26:40.946	150		6.203
			150	6.203
			150	6.203
05/05/2025	15:26:40.823	8 060		6.203
			3 000	6.203
			8 060	6.203
			60	6.203
			5 000	6.203
05/05/2025	15:26:23.994	5 000		6.21
			5 000	6.21
			5 000	6.21
05/05/2025	15:25:55.958	5 000		6.211
			5 000	6.211
			5 000	6.211
05/05/2025	15:25:48.754	5 000		6.22
			5 000	6.22
			4 550	6.22
			350	6.22
			100	6.22
05/05/2025	15:25:34.019	25		6.261
			25	6.261
			25	6.261
05/05/2025	15:24:52.083	200		6.25
			200	6.25
			200	6.25
05/05/2025	15:24:28.546	700		6.278
			700	6.278
			700	6.278
05/05/2025	15:24:23.402	10 350		6.261
			350	6.261
			5 000	6.261
			7 800	6.261
			2 550	6.261
			5 000	6.261
05/05/2025	15:24:16.868	5 000		6.243
			5 000	6.243
			5 000	6.243
05/05/2025	15:24:08.967	5 000		6.243
			5 000	6.243
			5 000	6.243
05/05/2025	15:24:03.586	140		6.243
			140	6.243
			140	6.243
05/05/2025	15:23:43.503	5 000		6.225
			5 000	6.225
			5 000	6.225
05/05/2025	15:23:33.161	5 000		6.224
			5 000	6.224
			5 000	6.224
05/05/2025	15:23:27.107	200		6.224
			200	6.224
			200	6.224
05/05/2025	15:23:24.903	5 000		6.224
			5 000	6.224
			1 500	6.224
			3 500	6.224
05/05/2025	15:23:03.188	5 000		6.209
			5 000	6.209
			5 000	6.209
05/05/2025	15:23:03.070	500		6.209
			500	6.209
			500	6.209
05/05/2025	15:22:55.418	5 000		6.21
			5 000	6.21
			5 000	6.21
05/05/2025	15:22:47.609	300		6.22
			300	6.22
			300	6.22
05/05/2025	15:22:44.880	30		6.224
			30	6.224
			30	6.224
05/05/2025	15:22:33.122	5 000		6.22
			5 000	6.22
			5 000	6.22
05/05/2025	15:22:31.603	3 000		6.21
			3 000	6.21
			3 000	6.21
05/05/2025	15:22:22.015	6 310		6.21
			200	6.21
			5 000	6.21
			110	6.21
			1 000	6.21
			6 310	6.21
05/05/2025	15:22:10.538	5 000		6.211
			5 000	6.211
			5 000	6.211
05/05/2025	15:22:04.755	500		6.211
			500	6.211
			500	6.211
05/05/2025	15:22:02.812	100		6.243
			100	6.243
			100	6.243
05/05/2025	15:21:29.384	1 300		6.22
			1 300	6.22
			1 200	6.22
			100	6.22
05/05/2025	15:21:27.595	1 000		6.23
			1 000	6.23
			1 000	6.23
05/05/2025	15:21:26.402	250		6.235
			250	6.235
			250	6.235
05/05/2025	15:21:21.417	5 000		6.236
			250	6.236
			4 750	6.236
			5 000	6.236
05/05/2025	15:21:16.652	4		6.236
			4	6.236
			4	6.236
05/05/2025	15:20:45.288	1 333		6.241
			350	6.241
			983	6.241
			1 333	6.241
05/05/2025	15:20:26.434	3 500		6.26
			3 500	6.26
			3 500	6.26
05/05/2025	15:20:24.083	150		6.26
			150	6.26
			150	6.26
05/05/2025	15:20:14.420	300		6.26
			300	6.26
			300	6.26
05/05/2025	15:20:09.842	5 000		6.242
			250	6.242
			5 000	6.242
			4 750	6.242
05/05/2025	15:20:03.614	500		6.26
			500	6.26
			500	6.26
05/05/2025	15:19:49.563	640		6.278
			640	6.278
			640	6.278
05/05/2025	15:19:48.000	1 000		6.278
			1 000	6.278
			1 000	6.278
05/05/2025	15:19:41.916	1 000		6.278
			1 000	6.278
			1 000	6.278
05/05/2025	15:18:55.075	200		6.278
			200	6.278
			200	6.278
05/05/2025	15:18:49.928	50		6.242
			50	6.242
			50	6.242
05/05/2025	15:18:28.816	830		6.25
			830	6.25
			330	6.25
			250	6.25
			250	6.25
05/05/2025	15:18:26.249	600		6.25
			600	6.25
			600	6.25
05/05/2025	15:18:21.587	250		6.26
			250	6.26
			250	6.26
05/05/2025	15:18:19.139	250		6.265
			250	6.265
			250	6.265
05/05/2025	15:18:16.872	1 250		6.27
			1 250	6.27
			1 000	6.27
			250	6.27
05/05/2025	15:18:10.868	5 000		6.271
			5 000	6.271
			4 750	6.271
			250	6.271
05/05/2025	15:18:09.268	970		6.278
			970	6.278
			970	6.278
05/05/2025	15:17:42.352	475		6.278
			475	6.278
			475	6.278
05/05/2025	15:17:23.260	5 000		6.276
			350	6.276
			5 000	6.276
			4 650	6.276
05/05/2025	15:16:56.639	250		6.302
			250	6.302
			250	6.302
05/05/2025	15:16:08.873	250		6.302
			250	6.302
			250	6.302
05/05/2025	15:15:45.357	50		6.276
			50	6.276
			50	6.276
05/05/2025	15:15:05.951	1 000		6.313
			1 000	6.313
			1 000	6.313
05/05/2025	15:14:25.687	800		6.313
			300	6.313
			500	6.313
			800	6.313
05/05/2025	15:13:28.821	32		6.313
			32	6.313
			32	6.313

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: 1 628.00
Ask: 1 629.00
Volume: 98 631
+4.29%

Top 5 Turnover

Realtime Quotes
Last Update:
05/05/2025 @ 16:20:21

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice