Tradegate Exchange

Xiaomi Corp. Cl.B

604

452

5.78

Date	Time	Volume	Order Volume	Price
15/08/2025	17:12:53.307	5 000		5.78
			5 000	5.78
			5 000	5.78
15/08/2025	17:12:49.489	150		5.78
			150	5.78
			150	5.78
15/08/2025	17:12:25.540	850		5.779
			850	5.779
			850	5.779
15/08/2025	17:12:24.421	172		5.779
			172	5.779
			172	5.779
15/08/2025	17:10:42.840	284		5.77
			284	5.77
			284	5.77
15/08/2025	17:10:33.292	868		5.765
			868	5.765
			868	5.765
15/08/2025	17:10:18.980	99		5.765
			99	5.765
			99	5.765
15/08/2025	17:09:49.240	20		5.764
			20	5.764
			20	5.764
15/08/2025	17:09:26.213	300		5.78
			300	5.78
			300	5.78
15/08/2025	17:09:10.609	200		5.764
			200	5.764
			200	5.764
15/08/2025	17:03:38.007	500		5.769
			500	5.769
			500	5.769
15/08/2025	17:03:01.634	250		5.765
			250	5.765
			250	5.765
15/08/2025	17:02:57.689	781		5.761
			781	5.761
			301	5.761
			480	5.761
15/08/2025	17:01:39.164	869		5.755
			869	5.755
			869	5.755
15/08/2025	17:01:28.184	869		5.755
			869	5.755
			869	5.755
15/08/2025	17:01:27.759	250		5.755
			250	5.755
			250	5.755
15/08/2025	17:01:27.674	869		5.756
			869	5.756
			869	5.756
15/08/2025	16:56:03.083	140		5.756
			140	5.756
			140	5.756
15/08/2025	16:53:20.084	100		5.755
			100	5.755
			100	5.755
15/08/2025	16:53:15.449	631		5.756
			603	5.756
			631	5.756
			28	5.756
15/08/2025	16:52:49.279	869		5.756
			869	5.756
			869	5.756
15/08/2025	16:52:39.550	400		5.756
			400	5.756
			400	5.756
15/08/2025	16:51:30.823	300		5.769
			300	5.769
			300	5.769
15/08/2025	16:51:27.841	867		5.768
			867	5.768
			867	5.768
15/08/2025	16:51:27.573	133		5.768
			133	5.768
			133	5.768
15/08/2025	16:51:24.535	867		5.768
			867	5.768
			867	5.768
15/08/2025	16:51:23.221	499		5.765
			499	5.765
			499	5.765
15/08/2025	16:51:20.782	867		5.768
			867	5.768
			867	5.768
15/08/2025	16:51:11.518	250		5.765
			150	5.765
			250	5.765
			100	5.765
15/08/2025	16:50:55.048	868		5.764
			868	5.764
			868	5.764
15/08/2025	16:50:15.724	5 000		5.76
			5 000	5.76
			5 000	5.76
15/08/2025	16:50:11.715	1 000		5.76
			1 000	5.76
			1 000	5.76
15/08/2025	16:49:49.708	5 000		5.76
			5 000	5.76
			5 000	5.76
15/08/2025	16:49:38.203	29 679		5.751
			29 679	5.751
			29 679	5.751
15/08/2025	16:49:30.630	5 000		5.75
			5 000	5.75
			5 000	5.75
15/08/2025	16:49:26.510	5 000		5.75
			5 000	5.75
			5 000	5.75
15/08/2025	16:49:25.776	5 000		5.75
			5 000	5.75
			5 000	5.75
15/08/2025	16:49:20.884	5 000		5.75
			5 000	5.75
			5 000	5.75
15/08/2025	16:49:17.961	14 150		5.75
			1 000	5.75
			500	5.75
			750	5.75
			3 000	5.75
			1 000	5.75
			1 000	5.75
			14 150	5.75
			1 000	5.75
			5 000	5.75
			300	5.75
			100	5.75
			500	5.75
15/08/2025	16:49:08.742	5 000		5.752
			5 000	5.752
			5 000	5.752
15/08/2025	16:48:50.096	9 000		5.76
			500	5.76
			4 133	5.76
			9 000	5.76
			3 367	5.76
			1 000	5.76
15/08/2025	16:48:40.829	1 000		5.771
			1 000	5.771
			1 000	5.771
15/08/2025	16:46:24.163	100		5.779
			100	5.779
			100	5.779
15/08/2025	16:46:10.830	270		5.771
			270	5.771
			270	5.771
15/08/2025	16:44:16.049	268		5.779
			168	5.779
			100	5.779
			268	5.779
15/08/2025	16:44:13.388	866		5.778
			866	5.778
			866	5.778
15/08/2025	16:43:34.897	866		5.778
			866	5.778
			866	5.778
15/08/2025	16:43:04.692	127		5.778
			127	5.778
			127	5.778
15/08/2025	16:42:59.765	90		5.778
			90	5.778
			90	5.778
15/08/2025	16:39:09.191	70		5.779
			70	5.779
			70	5.779
15/08/2025	16:37:44.187	15		5.771
			15	5.771
			15	5.771
15/08/2025	16:34:12.187	5 000		5.77
			5 000	5.77
			5 000	5.77
15/08/2025	16:34:06.345	400		5.769
			400	5.769
			400	5.769
15/08/2025	16:34:06.257	867		5.768
			867	5.768
			867	5.768
15/08/2025	16:33:54.884	867		5.768
			867	5.768
			867	5.768
15/08/2025	16:33:44.769	2 500		5.76
			2 500	5.76
			2 500	5.76
15/08/2025	16:33:43.289	18 000		5.751
			2 000	5.751
			18 000	5.751
			10 000	5.751
			6 000	5.751
15/08/2025	16:33:21.599	2 500		5.751
			2 500	5.751
			2 500	5.751
15/08/2025	16:33:13.522	2 500		5.759
			2 500	5.759
			2 500	5.759
15/08/2025	16:33:03.456	2 500		5.759
			2 500	5.759
			2 500	5.759
15/08/2025	16:32:52.735	2 500		5.759
			2 500	5.759
			2 500	5.759
15/08/2025	16:32:44.589	2 500		5.759
			2 500	5.759
			2 500	5.759
15/08/2025	16:32:44.472	1 790		5.759
			1 790	5.759
			1 190	5.759
			100	5.759
			500	5.759
15/08/2025	16:32:43.510	2 500		5.759
			2 500	5.759
			2 500	5.759
15/08/2025	16:32:42.031	2 500		5.759
			2 500	5.759
			2 500	5.759
15/08/2025	16:32:32.067	2 500		5.767
			2 500	5.767
			2 500	5.767
15/08/2025	16:29:49.473	420		5.779
			420	5.779
			420	5.779
15/08/2025	16:28:48.961	47 500		5.77
			1 733	5.77
			100	5.77
			47 500	5.77
			45 467	5.77
			200	5.77
15/08/2025	16:28:44.146	2 500		5.769
			2 500	5.769
			2 500	5.769
15/08/2025	16:28:34.252	2 500		5.769
			2 500	5.769
			2 500	5.769
15/08/2025	16:28:06.831	2 500		5.772
			2 500	5.772
			2 500	5.772
15/08/2025	16:27:51.501	50		5.779
			50	5.779
			50	5.779
15/08/2025	16:26:51.065	100		5.779
			100	5.779
			100	5.779
15/08/2025	16:25:18.653	2 000		5.779
			2 000	5.779
			2 000	5.779
15/08/2025	16:24:12.686	1 758		5.779
			1 758	5.779
			1 758	5.779
15/08/2025	16:23:24.427	11 140		5.773
			400	5.773
			850	5.773
			11 140	5.773
			6 000	5.773
			500	5.773
			35	5.773
			3 250	5.773
			75	5.773
			30	5.773
15/08/2025	16:22:40.291	6 921		5.788
			6 921	5.788
			2 500	5.788
			4 421	5.788
15/08/2025	16:21:33.134	4		5.803
			4	5.803
			4	5.803
15/08/2025	16:21:13.312	150		5.804
			150	5.804
			150	5.804
15/08/2025	16:20:58.003	172		5.805
			172	5.805
			172	5.805
15/08/2025	16:20:23.657	79		5.789
			79	5.789
			79	5.789
15/08/2025	16:19:59.005	500		5.789
			500	5.789
			500	5.789
15/08/2025	16:19:31.116	2 500		5.788
			2 500	5.788
			2 500	5.788
15/08/2025	16:19:30.172	2 500		5.788
			2 500	5.788
			2 500	5.788
15/08/2025	16:19:21.018	1 300		5.803
			1 200	5.803
			100	5.803
			1 300	5.803
15/08/2025	16:17:39.995	275		5.803
			275	5.803
			275	5.803
15/08/2025	16:16:14.549	200		5.803
			200	5.803
			200	5.803
15/08/2025	16:12:05.300	800		5.805
			800	5.805
			800	5.805
15/08/2025	16:10:59.400	2 500		5.788
			1 801	5.788
			699	5.788
			2 500	5.788
15/08/2025	16:10:57.443	2 500		5.80
			100	5.80
			100	5.80
			345	5.80
			1 000	5.80
			500	5.80
			455	5.80
			2 500	5.80
15/08/2025	16:10:54.236	2 500		5.80
			137	5.80
			500	5.80
			500	5.80
			713	5.80
			2 500	5.80
			150	5.80
			500	5.80
15/08/2025	16:09:55.456	200		5.80
			50	5.80
			200	5.80
			150	5.80
15/08/2025	16:09:11.971	50		5.807
			50	5.807
			50	5.807
15/08/2025	16:09:08.701	100		5.80
			83	5.80
			100	5.80
			17	5.80
15/08/2025	16:08:06.415	111		5.807
			111	5.807
			111	5.807
15/08/2025	16:07:58.420	200		5.808
			200	5.808
			200	5.808
15/08/2025	16:07:55.810	180		5.808
			180	5.808
			180	5.808
15/08/2025	15:58:24.466	100		5.815
			100	5.815
			100	5.815
15/08/2025	15:56:56.264	2 000		5.814
			2 000	5.814
			2 000	5.814
15/08/2025	15:55:06.378	1 000		5.818
			1 000	5.818
			1 000	5.818
15/08/2025	15:53:46.111	85		5.816
			85	5.816
			85	5.816
15/08/2025	15:53:13.497	80		5.817
			80	5.817
			80	5.817
15/08/2025	15:53:05.460	200		5.817
			200	5.817
			200	5.817
15/08/2025	15:52:23.252	100		5.817
			80	5.817
			100	5.817
			20	5.817
15/08/2025	15:51:36.521	700		5.814
			700	5.814
			700	5.814
15/08/2025	15:49:59.036	500		5.815
			500	5.815
			500	5.815
15/08/2025	15:47:42.652	1		5.801
			1	5.801
			1	5.801
15/08/2025	15:46:28.128	1		5.818
			1	5.818
			1	5.818
15/08/2025	15:45:48.009	750		5.801
			750	5.801
			750	5.801
15/08/2025	15:45:14.101	130		5.818
			130	5.818
			30	5.818
			100	5.818
15/08/2025	15:44:53.677	65		5.801
			65	5.801
			65	5.801
15/08/2025	15:42:46.812	120		5.818
			120	5.818
			120	5.818
15/08/2025	15:42:01.530	18		5.818
			18	5.818
			18	5.818
15/08/2025	15:41:28.620	1 000		5.801
			1 000	5.801
			100	5.801
			900	5.801
15/08/2025	15:38:27.899	1		5.801
			1	5.801
			1	5.801
15/08/2025	15:37:20.044	1 563		5.816
			100	5.816
			1 463	5.816
			1 563	5.816
15/08/2025	15:36:52.811	860		5.815
			860	5.815
			860	5.815
15/08/2025	15:32:15.042	6		5.815
			6	5.815
			6	5.815
15/08/2025	15:31:52.998	20		5.815
			20	5.815
			20	5.815
15/08/2025	15:21:18.574	200		5.819
			100	5.819
			200	5.819
			100	5.819
15/08/2025	15:18:55.283	40		5.819
			40	5.819
			40	5.819
15/08/2025	15:16:13.417	1 000		5.802
			900	5.802
			1 000	5.802
			100	5.802
15/08/2025	15:16:11.385	20		5.819
			20	5.819
			20	5.819
15/08/2025	15:15:39.513	34		5.819
			34	5.819
			34	5.819
15/08/2025	15:12:25.543	200		5.801
			200	5.801
			200	5.801
15/08/2025	15:12:08.933	90		5.819
			90	5.819
			90	5.819
15/08/2025	15:10:37.860	20		5.819
			20	5.819
			20	5.819
15/08/2025	15:06:58.168	100		5.819
			100	5.819
			100	5.819
15/08/2025	15:06:49.545	173		5.801
			173	5.801
			173	5.801
15/08/2025	15:05:38.803	500		5.801
			500	5.801
			100	5.801
			400	5.801
15/08/2025	15:05:28.703	13		5.819
			13	5.819
			13	5.819
15/08/2025	15:04:55.240	79		5.819
			79	5.819
			79	5.819
15/08/2025	15:04:22.498	690		5.806
			690	5.806
			690	5.806
15/08/2025	15:04:11.847	404		5.806
			404	5.806
			404	5.806
15/08/2025	15:04:11.037	461		5.822
			461	5.822
			461	5.822
15/08/2025	15:02:21.407	100		5.806
			100	5.806
			100	5.806
15/08/2025	15:00:01.403	3		5.823
			3	5.823
			3	5.823
15/08/2025	14:59:42.243	1 300		5.823
			1 000	5.823
			1 300	5.823
			300	5.823
15/08/2025	14:59:10.488	950		5.823
			950	5.823
			950	5.823
15/08/2025	14:58:09.103	967		5.823
			967	5.823
			967	5.823
15/08/2025	14:56:27.767	888		5.824
			170	5.824
			145	5.824
			573	5.824
			888	5.824
15/08/2025	14:55:30.413	80		5.849
			80	5.849
			80	5.849
15/08/2025	14:54:30.191	76		5.849
			76	5.849
			76	5.849
15/08/2025	14:50:21.863	38		5.849
			38	5.849
			38	5.849
15/08/2025	14:49:50.303	1 351		5.84
			1 351	5.84
			1 351	5.84
15/08/2025	14:49:17.122	650		5.84
			650	5.84
			650	5.84
15/08/2025	14:49:05.514	8 854		5.84
			8 854	5.84
			8 854	5.84
15/08/2025	14:49:04.649	1 000		5.84
			1 000	5.84
			1 000	5.84
15/08/2025	14:48:17.315	14 000		5.84
			14 000	5.84
			14 000	5.84
15/08/2025	14:47:51.632	2 500		5.842
			2 000	5.842
			2 500	5.842
			500	5.842
15/08/2025	14:47:26.385	1 000		5.839
			1 000	5.839
			1 000	5.839
15/08/2025	14:46:40.725	2 000		5.84
			985	5.84
			1 015	5.84
			2 000	5.84
15/08/2025	14:46:15.418	1 015		5.839
			1 000	5.839
			15	5.839
			1 015	5.839
15/08/2025	14:45:12.056	1 000		5.82
			1 000	5.82
			1 000	5.82
15/08/2025	14:45:00.479	977		5.821
			977	5.821
			977	5.821
15/08/2025	14:44:29.900	18		5.841
			18	5.841
			18	5.841
15/08/2025	14:44:06.043	995		5.821
			995	5.821
			995	5.821
15/08/2025	14:42:58.380	120		5.841
			120	5.841
			120	5.841
15/08/2025	14:42:23.627	1 341		5.82
			1 341	5.82
			1 241	5.82
			100	5.82
15/08/2025	14:42:05.617	859		5.821
			859	5.821
			859	5.821
15/08/2025	14:41:55.358	691		5.821
			691	5.821
			691	5.821
15/08/2025	14:40:37.041	300		5.841
			300	5.841
			300	5.841
15/08/2025	14:36:17.662	5 000		5.84
			5 000	5.84
			2 950	5.84
			2 000	5.84
			50	5.84
15/08/2025	14:36:12.963	1 000		5.839
			1 000	5.839
			1 000	5.839
15/08/2025	14:36:12.595	1 000		5.839
			1 000	5.839
			1 000	5.839
15/08/2025	14:35:24.846	1 000		5.839
			1 000	5.839
			1 000	5.839
15/08/2025	14:32:27.192	4 192		5.838
			500	5.838
			3 692	5.838
			4 192	5.838
15/08/2025	14:31:59.847	1 000		5.837
			1 000	5.837
			1 000	5.837
15/08/2025	14:31:34.059	250		5.838
			250	5.838
			250	5.838
15/08/2025	14:31:12.259	933		5.824
			933	5.824
			933	5.824
15/08/2025	14:26:55.898	150		5.837
			150	5.837
			150	5.837
15/08/2025	14:26:18.799	600		5.837
			600	5.837
			600	5.837
15/08/2025	14:25:16.486	250		5.838
			250	5.838
			250	5.838
15/08/2025	14:25:13.841	5 000		5.839
			5 000	5.839
			5 000	5.839
15/08/2025	14:25:08.727	700		5.817
			700	5.817
			700	5.817
15/08/2025	14:24:55.488	500		5.838
			500	5.838
			500	5.838
15/08/2025	14:24:24.565	600		5.838
			600	5.838
			600	5.838
15/08/2025	14:21:29.904	50		5.827
			50	5.827
			50	5.827
15/08/2025	14:21:07.446	1 000		5.827
			1 000	5.827
			1 000	5.827
15/08/2025	14:20:16.254	250		5.811
			250	5.811
			250	5.811
15/08/2025	14:13:35.419	860		5.818
			860	5.818
			860	5.818
15/08/2025	14:07:13.110	750		5.819
			750	5.819
			750	5.819
15/08/2025	14:05:42.858	34		5.819
			34	5.819
			34	5.819
15/08/2025	14:01:01.528	10		5.819
			10	5.819
			10	5.819
15/08/2025	14:00:53.969	26		5.801
			26	5.801
			26	5.801
15/08/2025	14:00:43.071	92		5.819
			92	5.819
			92	5.819
15/08/2025	13:59:47.581	300		5.819
			300	5.819
			300	5.819
15/08/2025	13:57:38.687	3		5.819
			3	5.819
			3	5.819
15/08/2025	13:57:00.244	10		5.819
			10	5.819
			10	5.819
15/08/2025	13:56:51.730	343		5.819
			343	5.819
			343	5.819
15/08/2025	13:55:02.777	10		5.819
			10	5.819
			10	5.819
15/08/2025	13:51:20.673	600		5.819
			600	5.819
			600	5.819
15/08/2025	13:50:07.026	60		5.819
			60	5.819
			60	5.819
15/08/2025	13:49:09.782	20		5.819
			20	5.819
			20	5.819
15/08/2025	13:45:54.714	900		5.819
			900	5.819
			900	5.819
15/08/2025	13:45:19.184	1 100		5.819
			100	5.819
			1 100	5.819
			1 000	5.819
15/08/2025	13:43:19.075	86		5.819
			86	5.819
			86	5.819
15/08/2025	13:36:12.850	150		5.819
			150	5.819
			50	5.819
			100	5.819
15/08/2025	13:34:00.721	400		5.802
			300	5.802
			400	5.802
			100	5.802
15/08/2025	13:28:31.054	200		5.819
			200	5.819
			200	5.819
15/08/2025	13:25:44.323	1 000		5.819
			1 000	5.819
			1 000	5.819
15/08/2025	13:24:52.470	360		5.819
			360	5.819
			360	5.819
15/08/2025	13:23:15.779	10		5.819
			10	5.819
			10	5.819
15/08/2025	13:22:07.132	222		5.819
			222	5.819
			222	5.819
15/08/2025	13:20:26.150	50		5.819
			50	5.819
			50	5.819
15/08/2025	13:20:24.424	500		5.819
			500	5.819
			500	5.819
15/08/2025	13:17:41.671	1 000		5.819
			1 000	5.819
			1 000	5.819
15/08/2025	13:16:13.885	5		5.819
			5	5.819
			5	5.819
15/08/2025	13:15:33.463	300		5.819
			300	5.819
			300	5.819
15/08/2025	13:11:45.478	250		5.826
			250	5.826
			250	5.826
15/08/2025	13:11:11.644	56		5.826
			56	5.826
			56	5.826
15/08/2025	13:09:36.109	60		5.826
			60	5.826
			60	5.826
15/08/2025	13:08:38.395	100		5.826
			100	5.826
			100	5.826
15/08/2025	13:07:13.336	16		5.826
			16	5.826
			16	5.826
15/08/2025	13:03:56.292	527		5.806
			527	5.806
			527	5.806
15/08/2025	13:03:06.987	5 000		5.81
			5 000	5.81
			5 000	5.81
15/08/2025	13:02:16.946	1 000		5.811
			1 000	5.811
			1 000	5.811
15/08/2025	13:01:42.178	90		5.811
			90	5.811
			90	5.811
15/08/2025	12:57:49.847	1 000		5.811
			1 000	5.811
			1 000	5.811
15/08/2025	12:57:10.905	32		5.826
			32	5.826
			32	5.826
15/08/2025	12:55:34.580	80		5.811
			80	5.811
			80	5.811
15/08/2025	12:54:01.449	1 000		5.811
			1 000	5.811
			1 000	5.811
15/08/2025	12:53:42.432	150		5.828
			150	5.828
			150	5.828
15/08/2025	12:53:18.233	1 000		5.811
			1 000	5.811
			1 000	5.811
15/08/2025	12:53:13.987	100		5.811
			100	5.811
			100	5.811
15/08/2025	12:53:00.929	861		5.812
			861	5.812
			861	5.812
15/08/2025	12:52:52.282	982		5.816
			982	5.816
			982	5.816
15/08/2025	12:51:48.686	1 000		5.816
			1 000	5.816
			1 000	5.816
15/08/2025	12:51:45.234	988		5.816
			988	5.816
			988	5.816
15/08/2025	12:51:37.513	861		5.812
			861	5.812
			861	5.812
15/08/2025	12:51:36.249	1 000		5.834
			750	5.834
			1 000	5.834
			250	5.834
15/08/2025	12:50:59.870	1 000		5.811
			1 000	5.811
			1 000	5.811
15/08/2025	12:50:14.558	1 000		5.811
			1 000	5.811
			1 000	5.811
15/08/2025	12:49:46.068	1 000		5.811
			1 000	5.811
			1 000	5.811
15/08/2025	12:45:57.928	1 000		5.811
			1 000	5.811
			1 000	5.811
15/08/2025	12:45:57.524	560		5.811
			560	5.811
			560	5.811
15/08/2025	12:45:50.178	170		5.835
			170	5.835
			70	5.835
			100	5.835
15/08/2025	12:45:36.278	50		5.835
			50	5.835
			50	5.835
15/08/2025	12:40:15.814	250		5.821
			250	5.821
			250	5.821
15/08/2025	12:39:59.368	1 000		5.806
			1 000	5.806
			1 000	5.806
15/08/2025	12:38:15.895	103		5.822
			103	5.822
			103	5.822
15/08/2025	12:37:32.947	30		5.806
			30	5.806
			30	5.806
15/08/2025	12:37:08.651	500		5.822
			500	5.822
			45	5.822
			455	5.822
15/08/2025	12:36:15.857	1		5.822
			1	5.822
			1	5.822
15/08/2025	12:31:51.868	56		5.824
			56	5.824
			56	5.824
15/08/2025	12:30:58.784	141		5.824
			141	5.824
			141	5.824
15/08/2025	12:30:58.702	859		5.824
			859	5.824
			859	5.824
15/08/2025	12:30:53.669	500		5.806
			100	5.806
			400	5.806
			500	5.806
15/08/2025	12:28:14.678	133		5.824
			133	5.824
			133	5.824
15/08/2025	12:25:29.264	43		5.824
			43	5.824
			43	5.824
15/08/2025	12:24:34.682	150		5.824
			150	5.824
			119	5.824
			31	5.824
15/08/2025	12:23:52.231	13		5.824
			13	5.824
			13	5.824
15/08/2025	12:23:20.591	250		5.804
			250	5.804
			250	5.804
15/08/2025	12:21:50.652	1 700		5.815
			1 600	5.815
			1 700	5.815
			100	5.815
15/08/2025	12:21:24.957	63		5.815
			63	5.815
			63	5.815
15/08/2025	12:20:33.865	300		5.804
			300	5.804
			300	5.804
15/08/2025	12:20:23.904	200		5.815
			200	5.815
			200	5.815
15/08/2025	12:18:09.152	3 100		5.80
			3 100	5.80
			1 200	5.80
			1 800	5.80
			100	5.80
15/08/2025	12:16:12.037	22		5.824
			22	5.824
			22	5.824
15/08/2025	12:15:09.587	1		5.806
			1	5.806
			1	5.806
15/08/2025	12:11:53.131	250		5.824
			250	5.824
			250	5.824
15/08/2025	12:09:06.545	500		5.801
			500	5.801
			500	5.801
15/08/2025	12:08:14.605	100		5.824
			100	5.824
			100	5.824
15/08/2025	12:05:17.556	792		5.824
			792	5.824
			792	5.824
15/08/2025	12:02:29.100	166		5.803
			166	5.803
			166	5.803
15/08/2025	12:02:21.821	1 000		5.803
			1 000	5.803
			1 000	5.803
15/08/2025	12:00:49.335	350		5.824
			350	5.824
			350	5.824
15/08/2025	11:57:01.743	1 000		5.803
			1 000	5.803
			1 000	5.803
15/08/2025	11:55:58.966	93		5.803
			93	5.803
			93	5.803
15/08/2025	11:55:37.994	500		5.806
			300	5.806
			200	5.806
			500	5.806
15/08/2025	11:55:31.177	100		5.824
			100	5.824
			100	5.824
15/08/2025	11:54:46.372	315		5.824
			315	5.824
			315	5.824
15/08/2025	11:54:27.911	1		5.824
			1	5.824
			1	5.824
15/08/2025	11:53:43.104	30		5.806
			30	5.806
			30	5.806
15/08/2025	11:53:29.048	650		5.824
			650	5.824
			650	5.824
15/08/2025	11:47:25.449	5		5.824
			5	5.824
			5	5.824
15/08/2025	11:45:35.683	400		5.814
			400	5.814
			400	5.814
15/08/2025	11:43:37.756	1 000		5.814
			1 000	5.814
			1 000	5.814
15/08/2025	11:43:34.127	171		5.814
			171	5.814
			171	5.814
15/08/2025	11:42:23.700	180		5.816
			180	5.816
			180	5.816
15/08/2025	11:40:46.095	50		5.816
			50	5.816
			50	5.816
15/08/2025	11:40:03.831	100		5.801
			100	5.801
			100	5.801
15/08/2025	11:38:30.441	100		5.816
			100	5.816
			100	5.816
15/08/2025	11:36:37.726	1 000		5.816
			1 000	5.816
			1 000	5.816
15/08/2025	11:36:02.488	140		5.801
			140	5.801
			140	5.801
15/08/2025	11:35:43.453	10		5.816
			10	5.816
			10	5.816
15/08/2025	11:35:37.947	175		5.816
			175	5.816
			175	5.816
15/08/2025	11:35:09.831	400		5.816
			400	5.816
			400	5.816
15/08/2025	11:34:54.365	400		5.816
			150	5.816
			400	5.816
			250	5.816
15/08/2025	11:23:43.618	520		5.817
			250	5.817
			520	5.817
			270	5.817
15/08/2025	11:22:40.418	677		5.80
			506	5.80
			677	5.80
			171	5.80
15/08/2025	11:21:31.987	1 000		5.789
			1 000	5.789
			1 000	5.789
15/08/2025	11:20:19.647	350		5.804
			350	5.804
			100	5.804
			250	5.804
15/08/2025	11:18:40.045	100		5.789
			100	5.789
			100	5.789
15/08/2025	11:17:59.337	600		5.789
			600	5.789
			600	5.789
15/08/2025	11:16:24.681	90		5.809
			90	5.809
			90	5.809
15/08/2025	11:15:41.195	250		5.809
			250	5.809
			250	5.809
15/08/2025	11:13:17.687	1 000		5.789
			50	5.789
			950	5.789
			1 000	5.789
15/08/2025	11:11:08.414	61		5.809
			61	5.809
			61	5.809
15/08/2025	11:11:08.227	861		5.809
			861	5.809
			861	5.809
15/08/2025	11:11:08.033	1 400		5.809
			250	5.809
			950	5.809
			200	5.809
			1 400	5.809
15/08/2025	11:09:41.936	864		5.791
			864	5.791
			864	5.791
15/08/2025	11:09:41.889	864		5.791
			864	5.791
			864	5.791
15/08/2025	11:08:11.082	600		5.791
			600	5.791
			600	5.791
15/08/2025	11:07:15.780	500		5.784
			500	5.784
			500	5.784
15/08/2025	11:06:00.167	200		5.798
			200	5.798
			200	5.798

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: 1 615.00
Ask: 1 616.00
Volume: 48 919
-1.85%

Top 5 Turnover

Realtime Quotes
Last Update:
15/08/2025 @ 17:13:10

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice