Tradegate Exchange

Xiaomi Corp. Cl.B

1659

1071

5.899

Date	Time	Volume	Order Volume	Price
12/05/2025	15:15:34.188	300		5.899
			300	5.899
			300	5.899
12/05/2025	15:14:11.416	500		5.895
			150	5.895
			350	5.895
			500	5.895
12/05/2025	15:11:07.879	680		5.841
			680	5.841
			680	5.841
12/05/2025	15:10:39.421	3 885		5.889
			3 885	5.889
			3 885	5.889
12/05/2025	15:10:33.758	3 885		5.888
			3 885	5.888
			3 885	5.888
12/05/2025	15:10:20.415	3 885		5.888
			3 885	5.888
			3 885	5.888
12/05/2025	15:09:56.302	17 007		5.888
			17 007	5.888
			17 007	5.888
12/05/2025	15:09:46.651	4 115		5.889
			4 115	5.889
			4 115	5.889
12/05/2025	15:09:23.032	300		5.90
			300	5.90
			300	5.90
12/05/2025	15:09:12.123	2 260		5.88
			2 260	5.88
			2 260	5.88
12/05/2025	15:09:09.185	1 958		5.881
			1 958	5.881
			1 958	5.881
12/05/2025	15:09:07.936	1 700		5.881
			1 000	5.881
			1 700	5.881
			350	5.881
			350	5.881
12/05/2025	15:08:58.967	1 152		5.869
			1 152	5.869
			852	5.869
			300	5.869
12/05/2025	15:07:33.832	86		5.874
			50	5.874
			86	5.874
			36	5.874
12/05/2025	15:07:26.540	100		5.874
			100	5.874
			100	5.874
12/05/2025	15:07:07.882	856		5.845
			506	5.845
			350	5.845
			856	5.845
12/05/2025	15:06:01.442	656		5.841
			250	5.841
			406	5.841
			656	5.841
12/05/2025	15:05:49.046	16		5.841
			16	5.841
			16	5.841
12/05/2025	15:01:52.490	300		5.819
			300	5.819
			300	5.819
12/05/2025	14:57:47.278	111		5.839
			111	5.839
			111	5.839
12/05/2025	14:57:24.185	60		5.839
			60	5.839
			60	5.839
12/05/2025	14:57:11.502	400		5.839
			400	5.839
			400	5.839
12/05/2025	14:56:52.798	200		5.839
			200	5.839
			200	5.839
12/05/2025	14:56:17.790	200		5.819
			200	5.819
			200	5.819
12/05/2025	14:55:40.539	150		5.839
			150	5.839
			150	5.839
12/05/2025	14:55:38.183	11		5.819
			11	5.819
			11	5.819
12/05/2025	14:55:36.642	105		5.839
			105	5.839
			105	5.839
12/05/2025	14:54:59.559	650		5.839
			650	5.839
			350	5.839
			300	5.839
12/05/2025	14:53:48.120	7		5.835
			7	5.835
			7	5.835
12/05/2025	14:52:42.494	50		5.803
			50	5.803
			50	5.803
12/05/2025	14:52:07.829	170		5.839
			170	5.839
			170	5.839
12/05/2025	14:50:29.527	36		5.839
			36	5.839
			36	5.839
12/05/2025	14:50:28.583	35		5.839
			35	5.839
			35	5.839
12/05/2025	14:50:27.533	300		5.811
			300	5.811
			300	5.811
12/05/2025	14:50:26.173	200		5.815
			200	5.815
			200	5.815
12/05/2025	14:49:52.917	1 000		5.803
			1 000	5.803
			350	5.803
			650	5.803
12/05/2025	14:45:04.221	250		5.811
			250	5.811
			250	5.811
12/05/2025	14:44:07.487	100		5.84
			100	5.84
			100	5.84
12/05/2025	14:41:23.209	1 000		5.839
			350	5.839
			1 000	5.839
			650	5.839
12/05/2025	14:38:55.913	1 670		5.80
			1 670	5.80
			1 670	5.80
12/05/2025	14:38:55.865	340		5.80
			90	5.80
			340	5.80
			250	5.80
12/05/2025	14:37:30.536	18 844		5.81
			350	5.81
			250	5.81
			300	5.81
			350	5.81
			350	5.81
			350	5.81
			18 844	5.81
			300	5.81
			15 194	5.81
			1 000	5.81
			400	5.81
12/05/2025	14:37:12.588	1 156		5.846
			856	5.846
			1 156	5.846
			300	5.846
12/05/2025	14:35:17.280	87		5.874
			87	5.874
			87	5.874
12/05/2025	14:32:27.004	700		5.869
			700	5.869
			400	5.869
			300	5.869
12/05/2025	14:30:07.759	150		5.869
			150	5.869
			150	5.869
12/05/2025	14:28:53.600	5		5.869
			5	5.869
			5	5.869
12/05/2025	14:27:53.707	200		5.869
			200	5.869
			200	5.869
12/05/2025	14:24:56.822	5		5.869
			5	5.869
			5	5.869
12/05/2025	14:22:10.074	734		5.846
			734	5.846
			426	5.846
			8	5.846
			300	5.846
12/05/2025	14:21:14.794	1 700		5.869
			1 700	5.869
			1 700	5.869
12/05/2025	14:20:51.935	190		5.869
			190	5.869
			190	5.869
12/05/2025	14:19:59.735	23		5.869
			23	5.869
			23	5.869
12/05/2025	14:19:10.205	300		5.869
			300	5.869
			300	5.869
12/05/2025	14:19:08.698	50		5.869
			50	5.869
			50	5.869
12/05/2025	14:16:13.984	500		5.869
			250	5.869
			500	5.869
			250	5.869
12/05/2025	14:14:07.594	350		5.86
			350	5.86
			350	5.86
12/05/2025	14:14:03.217	342		5.866
			342	5.866
			342	5.866
12/05/2025	14:13:33.257	20		5.869
			20	5.869
			20	5.869
12/05/2025	14:11:56.599	500		5.84
			250	5.84
			500	5.84
			250	5.84
12/05/2025	14:11:55.037	350		5.869
			350	5.869
			350	5.869
12/05/2025	14:11:03.308	703		5.84
			350	5.84
			353	5.84
			703	5.84
12/05/2025	14:10:27.775	340		5.869
			340	5.869
			340	5.869
12/05/2025	14:10:14.666	700		5.869
			300	5.869
			400	5.869
			700	5.869
12/05/2025	14:10:07.476	35		5.869
			35	5.869
			35	5.869
12/05/2025	14:09:57.077	200		5.869
			200	5.869
			200	5.869
12/05/2025	14:07:57.034	510		5.837
			300	5.837
			510	5.837
			210	5.837
12/05/2025	14:06:05.192	100		5.869
			100	5.869
			100	5.869
12/05/2025	14:04:04.841	200		5.869
			200	5.869
			200	5.869
12/05/2025	14:04:01.802	100		5.821
			100	5.821
			100	5.821
12/05/2025	14:03:28.961	3 000		5.869
			2 650	5.869
			3 000	5.869
			350	5.869
12/05/2025	14:03:15.242	230		5.866
			200	5.866
			230	5.866
			30	5.866
12/05/2025	14:01:32.091	430		5.866
			430	5.866
			230	5.866
			200	5.866
12/05/2025	14:00:53.275	345		5.821
			345	5.821
			345	5.821
12/05/2025	14:00:41.711	80		5.866
			80	5.866
			80	5.866
12/05/2025	13:59:43.913	4 000		5.854
			4 000	5.854
			4 000	5.854
12/05/2025	13:58:16.292	60		5.855
			60	5.855
			60	5.855
12/05/2025	13:57:28.614	18		5.857
			18	5.857
			18	5.857
12/05/2025	13:57:06.704	2 000		5.859
			350	5.859
			1 650	5.859
			2 000	5.859
12/05/2025	13:56:46.108	500		5.82
			500	5.82
			500	5.82
12/05/2025	13:56:22.427	321		5.859
			321	5.859
			321	5.859
12/05/2025	13:56:21.405	400		5.859
			400	5.859
			400	5.859
12/05/2025	13:55:51.373	1 700		5.867
			1 700	5.867
			1 700	5.867
12/05/2025	13:55:47.152	1 000		5.867
			1 000	5.867
			1 000	5.867
12/05/2025	13:55:17.119	500		5.821
			250	5.821
			500	5.821
			250	5.821
12/05/2025	13:54:46.692	8 795		5.85
			8 795	5.85
			8 795	5.85
12/05/2025	13:54:39.116	3 970		5.851
			3 970	5.851
			3 970	5.851
12/05/2025	13:54:25.383	500		5.867
			500	5.867
			500	5.867
12/05/2025	13:53:32.140	3 546		5.851
			3 546	5.851
			3 546	5.851
12/05/2025	13:53:31.026	300		5.851
			300	5.851
			300	5.851
12/05/2025	13:53:22.447	1 205		5.849
			350	5.849
			1 205	5.849
			855	5.849
12/05/2025	13:47:28.580	200		5.867
			200	5.867
			200	5.867
12/05/2025	13:47:28.366	5		5.812
			5	5.812
			5	5.812
12/05/2025	13:47:12.235	100		5.85
			100	5.85
			100	5.85
12/05/2025	13:46:47.648	20		5.85
			20	5.85
			20	5.85
12/05/2025	13:44:28.646	25		5.869
			25	5.869
			25	5.869
12/05/2025	13:43:09.915	220		5.872
			220	5.872
			220	5.872
12/05/2025	13:42:36.262	5 585		5.83
			350	5.83
			2 000	5.83
			3 235	5.83
			5 585	5.83
12/05/2025	13:42:29.338	4 115		5.84
			4 115	5.84
			4 115	5.84
12/05/2025	13:42:10.323	800		5.84
			800	5.84
			800	5.84
12/05/2025	13:41:13.510	45		5.84
			45	5.84
			45	5.84
12/05/2025	13:41:06.658	20		5.875
			20	5.875
			20	5.875
12/05/2025	13:40:28.477	500		5.84
			500	5.84
			150	5.84
			350	5.84
12/05/2025	13:40:27.019	85		5.879
			85	5.879
			85	5.879
12/05/2025	13:39:32.552	150		5.879
			150	5.879
			150	5.879
12/05/2025	13:39:24.653	100		5.879
			100	5.879
			100	5.879
12/05/2025	13:39:11.817	100		5.879
			100	5.879
			100	5.879
12/05/2025	13:38:43.178	1 850		5.85
			300	5.85
			1 550	5.85
			1 850	5.85
12/05/2025	13:38:01.173	1 000		5.879
			1 000	5.879
			1 000	5.879
12/05/2025	13:37:46.774	2 800		5.87
			2 800	5.87
			2 800	5.87
12/05/2025	13:36:39.303	200		5.871
			200	5.871
			200	5.871
12/05/2025	13:36:11.708	2 318		5.871
			2 318	5.871
			2 318	5.871
12/05/2025	13:36:06.448	150		5.871
			150	5.871
			150	5.871
12/05/2025	13:33:46.300	250		5.889
			250	5.889
			250	5.889
12/05/2025	13:33:41.878	15 000		5.88
			15 000	5.88
			15 000	5.88
12/05/2025	13:33:38.276	3 814		5.881
			3 814	5.881
			3 814	5.881
12/05/2025	13:33:29.278	1 000		5.881
			1 000	5.881
			1 000	5.881
12/05/2025	13:33:23.726	1 737		5.85
			679	5.85
			1 737	5.85
			1 000	5.85
			43	5.85
			15	5.85
12/05/2025	13:32:41.531	3 813		5.852
			400	5.852
			3 413	5.852
			3 813	5.852
12/05/2025	13:32:35.935	4		5.852
			4	5.852
			4	5.852
12/05/2025	13:32:18.536	4 115		5.852
			350	5.852
			3 765	5.852
			4 115	5.852
12/05/2025	13:32:18.170	1 000		5.879
			200	5.879
			800	5.879
			1 000	5.879
12/05/2025	13:31:55.220	100		5.879
			100	5.879
			100	5.879
12/05/2025	13:31:18.929	172		5.879
			172	5.879
			172	5.879
12/05/2025	13:31:11.354	50		5.879
			50	5.879
			50	5.879
12/05/2025	13:30:26.024	169		5.852
			169	5.852
			169	5.852
12/05/2025	13:30:18.653	200		5.879
			200	5.879
			200	5.879
12/05/2025	13:30:13.350	855		5.853
			855	5.853
			200	5.853
			655	5.853
12/05/2025	13:29:29.040	300		5.889
			300	5.889
			300	5.889
12/05/2025	13:29:24.847	1		5.853
			1	5.853
			1	5.853
12/05/2025	13:28:59.249	200		5.889
			200	5.889
			200	5.889
12/05/2025	13:28:53.191	1		5.889
			1	5.889
			1	5.889
12/05/2025	13:27:20.224	500		5.889
			500	5.889
			500	5.889
12/05/2025	13:26:31.815	35		5.907
			35	5.907
			35	5.907
12/05/2025	13:26:14.064	300		5.872
			300	5.872
			300	5.872
12/05/2025	13:24:22.336	50		5.894
			50	5.894
			50	5.894
12/05/2025	13:24:00.779	200		5.852
			200	5.852
			200	5.852
12/05/2025	13:23:02.321	150		5.908
			150	5.908
			150	5.908
12/05/2025	13:22:53.795	2 644		5.852
			2 644	5.852
			2 644	5.852
12/05/2025	13:22:53.232	4 765		5.852
			4 765	5.852
			4 115	5.852
			600	5.852
			50	5.852
12/05/2025	13:22:01.905	4 465		5.86
			350	5.86
			4 115	5.86
			4 465	5.86
12/05/2025	13:22:00.777	693		5.861
			300	5.861
			150	5.861
			693	5.861
			243	5.861
12/05/2025	13:20:56.331	715		5.867
			365	5.867
			350	5.867
			715	5.867
12/05/2025	13:20:36.668	200		5.908
			200	5.908
			200	5.908
12/05/2025	13:20:29.600	200		5.908
			200	5.908
			200	5.908
12/05/2025	13:20:27.872	1 000		5.908
			1 000	5.908
			1 000	5.908
12/05/2025	13:20:17.580	80		5.908
			80	5.908
			80	5.908
12/05/2025	13:19:55.052	743		5.871
			200	5.871
			343	5.871
			200	5.871
			743	5.871
12/05/2025	13:19:52.474	5		5.909
			5	5.909
			5	5.909
12/05/2025	13:18:37.079	100		5.909
			100	5.909
			100	5.909
12/05/2025	13:17:35.106	34		5.909
			34	5.909
			34	5.909
12/05/2025	13:16:02.754	2		5.909
			2	5.909
			2	5.909
12/05/2025	13:15:06.513	500		5.909
			500	5.909
			500	5.909
12/05/2025	13:14:50.858	700		5.909
			700	5.909
			130	5.909
			570	5.909
12/05/2025	13:14:26.518	122		5.86
			122	5.86
			122	5.86
12/05/2025	13:13:42.011	5 000		5.899
			5 000	5.899
			5 000	5.899
12/05/2025	13:13:24.136	149		5.863
			149	5.863
			59	5.863
			90	5.863
12/05/2025	13:13:23.987	1 351		5.881
			851	5.881
			500	5.881
			1 351	5.881
12/05/2025	13:12:54.045	35		5.898
			35	5.898
			35	5.898
12/05/2025	13:12:32.786	85		5.898
			85	5.898
			85	5.898
12/05/2025	13:12:14.524	10		5.898
			10	5.898
			10	5.898
12/05/2025	13:11:17.532	5 000		5.889
			5 000	5.889
			5 000	5.889
12/05/2025	13:11:10.863	2 790		5.888
			2 790	5.888
			2 790	5.888
12/05/2025	13:11:09.502	50		5.863
			50	5.863
			50	5.863
12/05/2025	13:10:21.017	2 000		5.888
			2 000	5.888
			2 000	5.888
12/05/2025	13:09:56.586	100		5.888
			100	5.888
			100	5.888
12/05/2025	13:09:40.573	50		5.888
			50	5.888
			50	5.888
12/05/2025	13:07:27.320	2 000		5.888
			2 000	5.888
			2 000	5.888
12/05/2025	13:06:34.826	51		5.851
			51	5.851
			51	5.851
12/05/2025	13:06:14.788	2 534		5.888
			2 534	5.888
			2 534	5.888
12/05/2025	13:05:37.764	250		5.888
			250	5.888
			250	5.888
12/05/2025	13:04:53.823	340		5.888
			340	5.888
			340	5.888
12/05/2025	13:04:20.628	170		5.888
			170	5.888
			170	5.888
12/05/2025	13:03:56.218	34		5.888
			34	5.888
			34	5.888
12/05/2025	13:03:03.578	3 050		5.88
			100	5.88
			1 000	5.88
			5	5.88
			3 000	5.88
			1 945	5.88
			50	5.88
12/05/2025	13:01:48.687	3 000		5.879
			3 000	5.879
			3 000	5.879
12/05/2025	13:01:18.869	4 000		5.87
			20	5.87
			4 000	5.87
			3 980	5.87
12/05/2025	12:59:57.997	3 610		5.871
			3 610	5.871
			3 610	5.871
12/05/2025	12:59:54.738	4 000		5.871
			4 000	5.871
			4 000	5.871
12/05/2025	12:59:54.341	1 400		5.879
			1 400	5.879
			1 400	5.879
12/05/2025	12:59:54.227	3 600		5.879
			3 600	5.879
			3 300	5.879
			300	5.879
12/05/2025	12:59:38.688	250		5.879
			200	5.879
			50	5.879
			250	5.879
12/05/2025	12:59:15.000	3 483		5.871
			3 483	5.871
			3 483	5.871
12/05/2025	12:58:36.740	700		5.872
			350	5.872
			700	5.872
			350	5.872
12/05/2025	12:56:46.174	100		5.85
			100	5.85
			100	5.85
12/05/2025	12:56:37.929	2 000		5.85
			2 000	5.85
			2 000	5.85
12/05/2025	12:56:13.835	1 541		5.85
			1 541	5.85
			1 191	5.85
			350	5.85
12/05/2025	12:55:40.495	200		5.855
			200	5.855
			200	5.855
12/05/2025	12:55:37.868	650		5.86
			300	5.86
			650	5.86
			350	5.86
12/05/2025	12:55:31.531	715		5.861
			715	5.861
			715	5.861
12/05/2025	12:54:46.628	65		5.861
			65	5.861
			65	5.861
12/05/2025	12:54:35.592	854		5.861
			854	5.861
			854	5.861
12/05/2025	12:53:46.030	10		5.861
			10	5.861
			10	5.861
12/05/2025	12:53:40.738	736		5.861
			736	5.861
			736	5.861
12/05/2025	12:53:16.267	100		5.888
			100	5.888
			100	5.888
12/05/2025	12:52:46.523	600		5.861
			600	5.861
			600	5.861
12/05/2025	12:52:32.515	758		5.861
			758	5.861
			663	5.861
			95	5.861
12/05/2025	12:52:22.379	200		5.888
			200	5.888
			200	5.888
12/05/2025	12:51:24.342	254		5.888
			254	5.888
			254	5.888
12/05/2025	12:51:19.515	1 000		5.888
			1 000	5.888
			750	5.888
			250	5.888
12/05/2025	12:50:50.934	257		5.888
			257	5.888
			7	5.888
			250	5.888
12/05/2025	12:50:00.055	458		5.884
			158	5.884
			458	5.884
			300	5.884
12/05/2025	12:49:48.796	40		5.851
			40	5.851
			40	5.851
12/05/2025	12:49:22.517	100		5.884
			100	5.884
			100	5.884
12/05/2025	12:48:23.473	1 000		5.876
			650	5.876
			1 000	5.876
			350	5.876
12/05/2025	12:47:54.240	30		5.851
			30	5.851
			30	5.851
12/05/2025	12:46:04.705	12		5.876
			12	5.876
			12	5.876
12/05/2025	12:45:46.298	12		5.88
			12	5.88
			12	5.88
12/05/2025	12:44:14.404	849		5.85
			300	5.85
			500	5.85
			49	5.85
			849	5.85
12/05/2025	12:44:14.299	1 204		5.857
			1 204	5.857
			350	5.857
			854	5.857
12/05/2025	12:44:07.912	700		5.889
			700	5.889
			400	5.889
			300	5.889
12/05/2025	12:42:34.439	250		5.889
			250	5.889
			250	5.889
12/05/2025	12:40:41.990	500		5.858
			500	5.858
			200	5.858
			300	5.858
12/05/2025	12:38:38.640	577		5.889
			577	5.889
			577	5.889
12/05/2025	12:37:01.657	10		5.889
			10	5.889
			10	5.889
12/05/2025	12:36:52.408	200		5.889
			200	5.889
			200	5.889
12/05/2025	12:33:55.849	500		5.88
			500	5.88
			500	5.88
12/05/2025	12:32:18.996	400		5.88
			150	5.88
			250	5.88
			400	5.88
12/05/2025	12:31:31.082	290		5.846
			290	5.846
			290	5.846
12/05/2025	12:31:22.454	6 500		5.862
			6 500	5.862
			6 500	5.862
12/05/2025	12:31:19.058	3 872		5.863
			3 872	5.863
			3 872	5.863
12/05/2025	12:29:37.782	4 000		5.88
			4 000	5.88
			4 000	5.88
12/05/2025	12:29:36.061	3		5.88
			3	5.88
			3	5.88
12/05/2025	12:29:20.799	6 500		5.86
			6 500	5.86
			6 500	5.86
12/05/2025	12:29:09.735	3 324		5.861
			3 324	5.861
			3 324	5.861
12/05/2025	12:28:48.823	100		5.88
			100	5.88
			100	5.88
12/05/2025	12:28:11.623	340		5.88
			90	5.88
			340	5.88
			250	5.88
12/05/2025	12:28:07.959	850		5.88
			850	5.88
			350	5.88
			500	5.88
12/05/2025	12:28:03.593	113		5.836
			113	5.836
			113	5.836
12/05/2025	12:27:12.044	1 358		5.88
			350	5.88
			1 358	5.88
			1 008	5.88
12/05/2025	12:27:10.105	200		5.871
			200	5.871
			200	5.871
12/05/2025	12:27:05.077	200		5.832
			200	5.832
			200	5.832
12/05/2025	12:27:04.427	50		5.878
			50	5.878
			50	5.878
12/05/2025	12:26:19.042	200		5.832
			200	5.832
			200	5.832
12/05/2025	12:25:21.312	4 115		5.84
			4 115	5.84
			4 115	5.84
12/05/2025	12:25:09.782	4 115		5.84
			3 765	5.84
			350	5.84
			4 115	5.84
12/05/2025	12:25:08.774	200		5.85
			200	5.85
			200	5.85
12/05/2025	12:25:08.190	855		5.851
			500	5.851
			355	5.851
			855	5.851
12/05/2025	12:24:40.535	100		5.889
			100	5.889
			100	5.889
12/05/2025	12:23:26.537	170		5.889
			170	5.889
			170	5.889
12/05/2025	12:20:59.423	100		5.889
			100	5.889
			100	5.889
12/05/2025	12:19:06.655	500		5.88
			500	5.88
			150	5.88
			350	5.88
12/05/2025	12:18:27.098	160		5.889
			160	5.889
			160	5.889
12/05/2025	12:17:59.308	90		5.84
			90	5.84
			90	5.84
12/05/2025	12:17:57.006	150		5.889
			150	5.889
			150	5.889
12/05/2025	12:17:49.760	2		5.889
			2	5.889
			2	5.889
12/05/2025	12:17:38.665	500		5.841
			350	5.841
			150	5.841
			500	5.841
12/05/2025	12:16:39.520	208		5.889
			200	5.889
			208	5.889
			8	5.889
12/05/2025	12:15:53.374	3 935		5.85
			3 935	5.85
			3 935	5.85
12/05/2025	12:15:30.269	500		5.85
			500	5.85
			500	5.85
12/05/2025	12:15:09.751	100		5.889
			100	5.889
			100	5.889
12/05/2025	12:15:04.177	4 000		5.85
			4 000	5.85
			3 000	5.85
			1 000	5.85
12/05/2025	12:14:59.712	1 000		5.851
			1 000	5.851
			1 000	5.851
12/05/2025	12:14:45.437	1 119		5.851
			350	5.851
			769	5.851
			1 119	5.851
12/05/2025	12:14:44.925	40		5.889
			40	5.889
			40	5.889
12/05/2025	12:13:58.161	300		5.851
			45	5.851
			300	5.851
			55	5.851
			200	5.851
12/05/2025	12:13:58.072	600		5.889
			250	5.889
			600	5.889
			350	5.889
12/05/2025	12:12:45.075	50		5.889
			50	5.889
			50	5.889
12/05/2025	12:12:37.420	784		5.856
			350	5.856
			434	5.856
			784	5.856
12/05/2025	12:12:04.874	100		5.889
			100	5.889
			100	5.889
12/05/2025	12:11:25.862	792		5.856
			792	5.856
			792	5.856
12/05/2025	12:10:51.133	6		5.889
			6	5.889
			6	5.889
12/05/2025	12:10:49.747	150		5.889
			150	5.889
			150	5.889
12/05/2025	12:10:41.438	787		5.856
			787	5.856
			787	5.856
12/05/2025	12:10:09.454	300		5.889
			200	5.889
			100	5.889
			300	5.889
12/05/2025	12:10:01.632	1 200		5.887
			1 200	5.887
			850	5.887
			350	5.887
12/05/2025	12:08:36.879	100		5.887
			100	5.887
			100	5.887
12/05/2025	12:08:20.787	150		5.887
			150	5.887
			150	5.887
12/05/2025	12:08:16.623	25		5.851
			25	5.851
			25	5.851
12/05/2025	12:07:08.979	1		5.851
			1	5.851
			1	5.851
12/05/2025	12:05:45.242	1		5.851
			1	5.851
			1	5.851
12/05/2025	12:05:11.793	35		5.887
			35	5.887
			35	5.887
12/05/2025	12:04:25.526	1 000		5.851
			1 000	5.851
			650	5.851
			350	5.851
12/05/2025	12:02:55.502	7		5.889
			7	5.889
			7	5.889
12/05/2025	12:02:30.653	2 100		5.88
			1 100	5.88
			900	5.88
			1 000	5.88
			1 200	5.88
12/05/2025	12:02:24.514	1 100		5.879
			1 100	5.879
			1 100	5.879
12/05/2025	12:02:24.460	1 700		5.879
			1 700	5.879
			300	5.879
			1 400	5.879
12/05/2025	12:02:13.130	200		5.851
			200	5.851
			200	5.851
12/05/2025	12:02:09.741	510		5.878
			350	5.878
			510	5.878
			160	5.878
12/05/2025	12:01:46.644	200		5.851
			200	5.851
			200	5.851
12/05/2025	12:01:05.009	350		5.871
			350	5.871
			350	5.871
12/05/2025	12:00:58.035	100		5.878
			100	5.878
			100	5.878
12/05/2025	12:00:19.409	90		5.851
			90	5.851
			90	5.851
12/05/2025	11:59:48.296	170		5.88
			170	5.88
			170	5.88
12/05/2025	11:59:39.704	70		5.851
			70	5.851
			70	5.851
12/05/2025	11:59:02.839	790		5.851
			440	5.851
			790	5.851
			350	5.851
12/05/2025	11:58:39.310	200		5.889
			200	5.889
			200	5.889
12/05/2025	11:57:47.291	5 346		5.855
			4 446	5.855
			300	5.855
			5 346	5.855
			600	5.855
12/05/2025	11:57:39.310	854		5.861
			854	5.861
			854	5.861
12/05/2025	11:57:39.214	868		5.861
			25	5.861
			493	5.861
			350	5.861
			868	5.861
12/05/2025	11:55:56.894	700		5.889
			500	5.889
			700	5.889
			200	5.889
12/05/2025	11:55:40.332	17		5.889
			17	5.889
			17	5.889
12/05/2025	11:55:30.405	100		5.889
			100	5.889
			100	5.889
12/05/2025	11:55:04.626	20		5.889
			20	5.889
			20	5.889
12/05/2025	11:55:00.452	135		5.889
			135	5.889
			135	5.889
12/05/2025	11:54:12.496	100		5.889
			100	5.889
			100	5.889
12/05/2025	11:53:46.600	500		5.889
			500	5.889
			500	5.889
12/05/2025	11:53:40.729	3 847		5.87
			3 847	5.87
			3 847	5.87
12/05/2025	11:53:16.586	409		5.889
			409	5.889
			409	5.889

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: 1 594.50
Ask: 1 595.50
Volume: 131 207
-5.96%

Top 5 Turnover

Realtime Quotes
Last Update:
12/05/2025 @ 15:16:29

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice