Tradegate Exchange

Xiaomi Corp. Cl.B

819

475

6.282

Date	Time	Volume	Order Volume	Price
03/07/2025	12:44:55.213	5		6.282
			5	6.282
			5	6.282
03/07/2025	12:44:44.042	350		6.271
			350	6.271
			350	6.271
03/07/2025	12:41:45.512	300		6.289
			300	6.289
			300	6.289
03/07/2025	12:41:33.038	500		6.289
			500	6.289
			500	6.289
03/07/2025	12:41:11.378	200		6.289
			200	6.289
			200	6.289
03/07/2025	12:40:42.923	200		6.271
			200	6.271
			200	6.271
03/07/2025	12:40:28.430	100		6.289
			100	6.289
			100	6.289
03/07/2025	12:39:33.180	10		6.293
			10	6.293
			10	6.293
03/07/2025	12:38:56.136	280		6.281
			280	6.281
			280	6.281
03/07/2025	12:38:41.644	500		6.28
			500	6.28
			500	6.28
03/07/2025	12:38:28.513	100		6.28
			100	6.28
			100	6.28
03/07/2025	12:38:23.104	158		6.28
			158	6.28
			158	6.28
03/07/2025	12:37:11.679	20		6.29
			20	6.29
			20	6.29
03/07/2025	12:37:08.296	150		6.295
			150	6.295
			150	6.295
03/07/2025	12:37:01.122	850		6.275
			500	6.275
			850	6.275
			100	6.275
			250	6.275
03/07/2025	12:36:46.219	5 300		6.276
			200	6.276
			5 000	6.276
			1 097	6.276
			4 203	6.276
			100	6.276
03/07/2025	12:36:39.370	797		6.281
			797	6.281
			797	6.281
03/07/2025	12:36:36.725	280		6.286
			280	6.286
			280	6.286
03/07/2025	12:36:22.774	796		6.287
			796	6.287
			796	6.287
03/07/2025	12:32:26.999	125		6.286
			125	6.286
			125	6.286
03/07/2025	12:31:56.537	250		6.29
			250	6.29
			250	6.29
03/07/2025	12:31:51.038	250		6.295
			250	6.295
			250	6.295
03/07/2025	12:31:46.164	795		6.296
			795	6.296
			795	6.296
03/07/2025	12:31:45.752	795		6.296
			795	6.296
			795	6.296
03/07/2025	12:31:43.652	120		6.314
			120	6.314
			120	6.314
03/07/2025	12:31:29.946	794		6.301
			794	6.301
			794	6.301
03/07/2025	12:31:29.610	696		6.301
			696	6.301
			696	6.301
03/07/2025	12:31:28.603	794		6.301
			794	6.301
			794	6.301
03/07/2025	12:31:28.218	794		6.301
			794	6.301
			794	6.301
03/07/2025	12:31:27.803	794		6.301
			794	6.301
			794	6.301
03/07/2025	12:31:19.283	100		6.314
			100	6.314
			100	6.314
03/07/2025	12:29:46.358	3 620		6.30
			3 620	6.30
			3 620	6.30
03/07/2025	12:29:28.950	3 847		6.30
			3 847	6.30
			3 847	6.30
03/07/2025	12:29:28.520	1 176		6.34
			4	6.34
			1 176	6.34
			1 172	6.34
03/07/2025	12:29:27.321	3 828		6.34
			3 828	6.34
			3 828	6.34
03/07/2025	12:29:04.774	2 672		6.336
			2 672	6.336
			2 672	6.336
03/07/2025	12:29:04.761	5 000		6.329
			5 000	6.329
			5 000	6.329
03/07/2025	12:29:04.741	6 500		6.319
			5 000	6.319
			1 500	6.319
			6 500	6.319
03/07/2025	12:28:37.072	17 000		6.318
			10 200	6.318
			1 500	6.318
			5 000	6.318
			300	6.318
			17 000	6.318
03/07/2025	12:27:54.116	3 828		6.295
			3 828	6.295
			3 828	6.295
03/07/2025	12:25:59.683	550		6.28
			50	6.28
			550	6.28
			500	6.28
03/07/2025	12:24:58.572	651		6.281
			651	6.281
			651	6.281
03/07/2025	12:24:11.716	270		6.296
			270	6.296
			270	6.296
03/07/2025	12:24:01.363	782		6.281
			782	6.281
			782	6.281
03/07/2025	12:23:44.869	800		6.286
			800	6.286
			800	6.286
03/07/2025	12:23:14.536	691		6.281
			691	6.281
			691	6.281
03/07/2025	12:22:55.147	10 203		6.279
			10 203	6.279
			3 000	6.279
			7 203	6.279
03/07/2025	12:22:48.467	3 000		6.279
			3 000	6.279
			3 000	6.279
03/07/2025	12:22:31.789	4 000		6.279
			4 000	6.279
			4 000	6.279
03/07/2025	12:22:20.015	1 000		6.28
			1 000	6.28
			1 000	6.28
03/07/2025	12:21:52.442	5 000		6.279
			5 000	6.279
			5 000	6.279
03/07/2025	12:21:40.618	1 000		6.28
			1 000	6.28
			1 000	6.28
03/07/2025	12:21:28.084	3 790		6.28
			3 790	6.28
			3 790	6.28
03/07/2025	12:21:03.066	222		6.28
			222	6.28
			222	6.28
03/07/2025	12:19:57.507	300		6.28
			300	6.28
			300	6.28
03/07/2025	12:19:40.033	80		6.281
			80	6.281
			80	6.281
03/07/2025	12:19:37.513	797		6.279
			797	6.279
			797	6.279
03/07/2025	12:18:20.152	60		6.28
			60	6.28
			60	6.28
03/07/2025	12:18:20.060	50		6.281
			50	6.281
			50	6.281
03/07/2025	12:16:50.774	500		6.271
			500	6.271
			500	6.271
03/07/2025	12:15:51.986	1 000		6.271
			1 000	6.271
			1 000	6.271
03/07/2025	12:14:57.869	200		6.271
			200	6.271
			200	6.271
03/07/2025	12:13:27.618	32		6.284
			32	6.284
			32	6.284
03/07/2025	12:13:03.910	100		6.284
			100	6.284
			100	6.284
03/07/2025	12:11:42.070	400		6.282
			400	6.282
			400	6.282
03/07/2025	12:11:23.434	95		6.282
			95	6.282
			95	6.282
03/07/2025	12:08:39.052	1 000		6.271
			1 000	6.271
			1 000	6.271
03/07/2025	12:07:27.331	150		6.282
			150	6.282
			150	6.282
03/07/2025	12:06:52.656	300		6.269
			300	6.269
			300	6.269
03/07/2025	12:06:29.986	5 300		6.27
			5 000	6.27
			5 000	6.27
			300	6.27
			300	6.27
03/07/2025	12:06:26.210	700		6.281
			700	6.281
			700	6.281
03/07/2025	12:06:16.302	796		6.282
			796	6.282
			796	6.282
03/07/2025	12:06:15.913	1 000		6.297
			1 000	6.297
			1 000	6.297
03/07/2025	12:05:48.125	5		6.297
			5	6.297
			5	6.297
03/07/2025	12:04:05.572	1		6.297
			1	6.297
			1	6.297
03/07/2025	12:02:40.162	85		6.297
			85	6.297
			85	6.297
03/07/2025	11:59:59.189	328		6.297
			328	6.297
			328	6.297
03/07/2025	11:59:00.170	2 392		6.291
			2 392	6.291
			2 392	6.291
03/07/2025	11:58:50.885	2 392		6.292
			2 392	6.292
			2 392	6.292
03/07/2025	11:58:44.622	5 000		6.30
			5 000	6.30
			2 850	6.30
			2 150	6.30
03/07/2025	11:58:34.975	3 639		6.301
			3 639	6.301
			3 639	6.301
03/07/2025	11:57:36.287	3 123		6.301
			3 123	6.301
			3 123	6.301
03/07/2025	11:57:22.130	15		6.307
			15	6.307
			15	6.307
03/07/2025	11:56:22.091	5		6.307
			5	6.307
			5	6.307
03/07/2025	11:56:19.203	1		6.307
			1	6.307
			1	6.307
03/07/2025	11:55:43.123	5 000		6.30
			1 155	6.30
			3 845	6.30
			5 000	6.30
03/07/2025	11:55:37.491	3 845		6.301
			3 845	6.301
			3 845	6.301
03/07/2025	11:55:03.719	174		6.307
			174	6.307
			174	6.307
03/07/2025	11:53:41.971	2 392		6.292
			2 392	6.292
			2 392	6.292
03/07/2025	11:53:34.556	5 000		6.30
			5 000	6.30
			5 000	6.30
03/07/2025	11:53:26.404	3 505		6.301
			3 505	6.301
			3 505	6.301
03/07/2025	11:53:08.256	1 000		6.301
			1 000	6.301
			1 000	6.301
03/07/2025	11:53:02.655	800		6.301
			800	6.301
			800	6.301
03/07/2025	11:52:51.116	500		6.307
			500	6.307
			500	6.307
03/07/2025	11:52:50.212	7		6.307
			7	6.307
			7	6.307
03/07/2025	11:52:40.557	3 417		6.301
			3 417	6.301
			3 417	6.301
03/07/2025	11:51:48.627	1 173		6.30
			1 173	6.30
			1 173	6.30
03/07/2025	11:51:41.695	100		6.301
			100	6.301
			100	6.301
03/07/2025	11:51:38.554	973		6.301
			973	6.301
			973	6.301
03/07/2025	11:50:50.312	6 652		6.301
			6 652	6.301
			6 652	6.301
03/07/2025	11:50:44.679	3 827		6.30
			3 827	6.30
			3 827	6.30
03/07/2025	11:50:42.817	158		6.30
			158	6.30
			158	6.30
03/07/2025	11:49:05.429	7		6.30
			7	6.30
			7	6.30
03/07/2025	11:46:12.062	100		6.292
			100	6.292
			100	6.292
03/07/2025	11:46:02.791	795		6.291
			795	6.291
			795	6.291
03/07/2025	11:45:51.450	160		6.291
			160	6.291
			160	6.291
03/07/2025	11:45:04.037	12		6.291
			12	6.291
			12	6.291
03/07/2025	11:44:23.434	100		6.291
			100	6.291
			100	6.291
03/07/2025	11:41:39.104	200		6.282
			200	6.282
			200	6.282
03/07/2025	11:41:37.447	2 000		6.282
			2 000	6.282
			2 000	6.282
03/07/2025	11:40:34.008	200		6.275
			200	6.275
			200	6.275
03/07/2025	11:40:27.531	20		6.282
			20	6.282
			20	6.282
03/07/2025	11:39:55.353	105		6.282
			105	6.282
			105	6.282
03/07/2025	11:38:36.810	180		6.271
			180	6.271
			180	6.271
03/07/2025	11:36:45.745	2		6.282
			2	6.282
			2	6.282
03/07/2025	11:36:19.251	160		6.282
			160	6.282
			160	6.282
03/07/2025	11:36:02.713	19		6.282
			19	6.282
			19	6.282
03/07/2025	11:35:41.073	10		6.282
			10	6.282
			10	6.282
03/07/2025	11:34:56.258	159		6.282
			159	6.282
			159	6.282
03/07/2025	11:33:16.653	20		6.282
			20	6.282
			20	6.282
03/07/2025	11:31:52.136	70		6.257
			70	6.257
			70	6.257
03/07/2025	11:31:01.446	500		6.282
			500	6.282
			500	6.282
03/07/2025	11:26:29.281	1 000		6.282
			1 000	6.282
			1 000	6.282
03/07/2025	11:26:25.807	5		6.282
			5	6.282
			5	6.282
03/07/2025	11:26:10.143	7 759		6.26
			3 000	6.26
			325	6.26
			4 034	6.26
			7 759	6.26
			200	6.26
			100	6.26
			100	6.26
03/07/2025	11:24:59.441	3 945		6.282
			100	6.282
			3 945	6.282
			3 845	6.282
03/07/2025	11:24:59.327	796		6.283
			796	6.283
			796	6.283
03/07/2025	11:24:14.938	1 000		6.30
			1 000	6.30
			1 000	6.30
03/07/2025	11:24:06.172	75		6.30
			75	6.30
			75	6.30
03/07/2025	11:23:42.008	55		6.30
			55	6.30
			55	6.30
03/07/2025	11:22:37.185	1 905		6.30
			1	6.30
			1 905	6.30
			1 904	6.30
03/07/2025	11:22:37.091	1 905		6.301
			1 905	6.301
			1 905	6.301
03/07/2025	11:22:20.940	500		6.31
			500	6.31
			500	6.31
03/07/2025	11:22:20.331	14 823		6.311
			14 823	6.311
			14 823	6.311
03/07/2025	11:22:19.921	7 850		6.311
			7 850	6.311
			6 350	6.311
			1 500	6.311
03/07/2025	11:20:53.894	3 827		6.311
			3 827	6.311
			3 827	6.311
03/07/2025	11:20:06.215	6		6.311
			6	6.311
			6	6.311
03/07/2025	11:19:50.894	263		6.311
			263	6.311
			263	6.311
03/07/2025	11:18:42.967	1 000		6.301
			1 000	6.301
			1 000	6.301
03/07/2025	11:16:04.810	100		6.31
			100	6.31
			100	6.31
03/07/2025	11:15:58.786	30		6.301
			30	6.301
			30	6.301
03/07/2025	11:15:38.446	10		6.31
			10	6.31
			10	6.31
03/07/2025	11:15:02.111	8		6.31
			8	6.31
			8	6.31
03/07/2025	11:12:12.478	105		6.31
			105	6.31
			105	6.31
03/07/2025	11:11:09.091	159		6.291
			159	6.291
			159	6.291
03/07/2025	11:10:14.801	170		6.30
			170	6.30
			170	6.30
03/07/2025	11:09:39.665	200		6.299
			200	6.299
			200	6.299
03/07/2025	11:07:33.999	150		6.282
			150	6.282
			150	6.282
03/07/2025	11:05:02.015	320		6.309
			320	6.309
			320	6.309
03/07/2025	11:04:17.734	605		6.30
			605	6.30
			355	6.30
			100	6.30
			150	6.30
03/07/2025	11:04:05.650	795		6.296
			795	6.296
			795	6.296
03/07/2025	11:03:54.243	100		6.29
			30	6.29
			70	6.29
			100	6.29
03/07/2025	11:02:45.653	3 847		6.29
			3 847	6.29
			3 847	6.29
03/07/2025	11:02:37.819	5 205		6.309
			5 000	6.309
			170	6.309
			35	6.309
			5 205	6.309
03/07/2025	11:02:29.942	795		6.296
			795	6.296
			795	6.296
03/07/2025	11:02:11.539	25		6.295
			25	6.295
			25	6.295
03/07/2025	11:02:02.530	300		6.294
			300	6.294
			300	6.294
03/07/2025	11:01:28.342	700		6.296
			700	6.296
			700	6.296
03/07/2025	11:01:17.290	500		6.296
			500	6.296
			500	6.296
03/07/2025	11:00:25.822	65		6.295
			65	6.295
			65	6.295
03/07/2025	10:59:35.589	150		6.269
			150	6.269
			150	6.269
03/07/2025	10:59:30.194	200		6.287
			200	6.287
			200	6.287
03/07/2025	10:59:04.418	100		6.286
			100	6.286
			100	6.286
03/07/2025	10:57:53.713	100		6.297
			100	6.297
			100	6.297
03/07/2025	10:57:23.239	2 950		6.297
			2 950	6.297
			2 950	6.297
03/07/2025	10:57:12.993	100		6.297
			100	6.297
			100	6.297
03/07/2025	10:55:14.642	100		6.297
			100	6.297
			100	6.297
03/07/2025	10:55:12.650	5		6.269
			5	6.269
			5	6.269
03/07/2025	10:53:58.297	150		6.297
			150	6.297
			150	6.297
03/07/2025	10:53:06.417	210		6.269
			210	6.269
			210	6.269
03/07/2025	10:49:04.921	1 000		6.293
			1 000	6.293
			1 000	6.293
03/07/2025	10:48:47.671	6		6.263
			6	6.263
			6	6.263
03/07/2025	10:48:47.343	250		6.293
			250	6.293
			250	6.293
03/07/2025	10:48:31.236	3 829		6.278
			3 829	6.278
			3 829	6.278
03/07/2025	10:47:52.970	500		6.278
			500	6.278
			500	6.278
03/07/2025	10:47:47.566	5		6.278
			5	6.278
			5	6.278
03/07/2025	10:46:36.664	150		6.252
			150	6.252
			150	6.252
03/07/2025	10:46:25.644	1 803		6.254
			1 803	6.254
			1 453	6.254
			200	6.254
			150	6.254
03/07/2025	10:46:25.622	5 400		6.27
			5 000	6.27
			5 400	6.27
			100	6.27
			200	6.27
			100	6.27
03/07/2025	10:46:08.812	797		6.281
			797	6.281
			797	6.281
03/07/2025	10:43:47.219	250		6.281
			250	6.281
			250	6.281
03/07/2025	10:43:09.416	50		6.308
			50	6.308
			50	6.308
03/07/2025	10:41:45.549	350		6.308
			350	6.308
			350	6.308
03/07/2025	10:39:47.631	10		6.308
			10	6.308
			10	6.308
03/07/2025	10:37:53.162	2 700		6.283
			2 700	6.283
			2 700	6.283
03/07/2025	10:36:08.920	400		6.283
			400	6.283
			400	6.283
03/07/2025	10:34:20.013	396		6.312
			396	6.312
			396	6.312
03/07/2025	10:33:18.899	300		6.312
			300	6.312
			300	6.312
03/07/2025	10:32:56.083	1 107		6.31
			1 107	6.31
			1 107	6.31
03/07/2025	10:32:40.393	650		6.313
			650	6.313
			650	6.313
03/07/2025	10:32:27.955	250		6.313
			250	6.313
			250	6.313
03/07/2025	10:31:52.620	350		6.313
			350	6.313
			350	6.313
03/07/2025	10:30:42.810	100		6.313
			100	6.313
			100	6.313
03/07/2025	10:29:38.349	1 000		6.301
			1 000	6.301
			1 000	6.301
03/07/2025	10:29:22.134	50		6.313
			50	6.313
			50	6.313
03/07/2025	10:29:21.667	40		6.313
			40	6.313
			40	6.313
03/07/2025	10:29:08.927	800		6.301
			800	6.301
			800	6.301
03/07/2025	10:29:07.228	500		6.301
			500	6.301
			500	6.301
03/07/2025	10:28:42.264	396		6.313
			396	6.313
			396	6.313
03/07/2025	10:28:19.827	6 219		6.301
			2 371	6.301
			3 848	6.301
			6 219	6.301
03/07/2025	10:28:07.814	300		6.309
			300	6.309
			300	6.309
03/07/2025	10:27:57.324	500		6.291
			500	6.291
			500	6.291
03/07/2025	10:27:30.580	5 000		6.309
			5 000	6.309
			5 000	6.309
03/07/2025	10:27:23.182	8 063		6.31
			8 063	6.31
			8 063	6.31
03/07/2025	10:27:14.371	3 829		6.309
			3 829	6.309
			3 829	6.309
03/07/2025	10:25:30.551	500		6.291
			500	6.291
			500	6.291
03/07/2025	10:25:14.502	1 000		6.291
			1 000	6.291
			500	6.291
			500	6.291
03/07/2025	10:25:03.907	100		6.309
			100	6.309
			100	6.309
03/07/2025	10:24:48.713	5 000		6.309
			5 000	6.309
			5 000	6.309
03/07/2025	10:24:35.717	500		6.308
			500	6.308
			500	6.308
03/07/2025	10:24:33.631	700		6.291
			65	6.291
			700	6.291
			235	6.291
			400	6.291
03/07/2025	10:23:48.460	190		6.305
			190	6.305
			190	6.305
03/07/2025	10:18:38.713	4		6.304
			4	6.304
			4	6.304
03/07/2025	10:18:22.882	450		6.304
			450	6.304
			450	6.304
03/07/2025	10:17:09.563	40		6.304
			40	6.304
			40	6.304
03/07/2025	10:17:09.339	30		6.304
			30	6.304
			30	6.304
03/07/2025	10:17:04.154	325		6.291
			325	6.291
			325	6.291
03/07/2025	10:16:53.001	100		6.304
			100	6.304
			100	6.304
03/07/2025	10:12:35.835	253		6.303
			253	6.303
			253	6.303
03/07/2025	10:12:11.737	240		6.303
			240	6.303
			240	6.303
03/07/2025	10:09:53.239	79		6.273
			79	6.273
			79	6.273
03/07/2025	10:09:32.441	680		6.272
			680	6.272
			680	6.272
03/07/2025	10:08:14.019	250		6.293
			250	6.293
			250	6.293
03/07/2025	10:08:01.704	10 000		6.289
			5 000	6.289
			5 000	6.289
			10 000	6.289
03/07/2025	10:07:47.352	3 832		6.283
			3 832	6.283
			3 832	6.283
03/07/2025	10:07:39.506	5 200		6.28
			5 000	6.28
			200	6.28
			5 000	6.28
			200	6.28
03/07/2025	10:07:27.085	3 832		6.279
			3 832	6.279
			3 832	6.279
03/07/2025	10:06:45.331	3 832		6.269
			300	6.269
			3 532	6.269
			3 832	6.269
03/07/2025	10:05:37.205	900		6.26
			900	6.26
			900	6.26
03/07/2025	10:03:49.293	2 500		6.268
			2 500	6.268
			2 500	6.268
03/07/2025	10:03:46.139	700		6.251
			400	6.251
			300	6.251
			700	6.251
03/07/2025	10:03:29.419	2 300		6.252
			2 300	6.252
			1 300	6.252
			1 000	6.252
03/07/2025	10:02:14.848	480		6.271
			480	6.271
			480	6.271
03/07/2025	09:59:51.523	6 400		6.272
			6 400	6.272
			6 400	6.272
03/07/2025	09:59:51.280	23 261		6.27
			23 261	6.27
			23 261	6.27
03/07/2025	09:59:49.754	23 261		6.27
			23 261	6.27
			23 261	6.27
03/07/2025	09:59:26.849	80		6.277
			80	6.277
			80	6.277
03/07/2025	09:55:23.313	30		6.276
			30	6.276
			30	6.276
03/07/2025	09:55:02.958	45		6.276
			45	6.276
			45	6.276
03/07/2025	09:54:01.354	23 261		6.269
			21 261	6.269
			23 261	6.269
			2 000	6.269
03/07/2025	09:53:04.358	16		6.279
			16	6.279
			16	6.279
03/07/2025	09:52:58.489	2 000		6.279
			2 000	6.279
			2 000	6.279
03/07/2025	09:52:50.178	300		6.279
			300	6.279
			300	6.279
03/07/2025	09:51:11.422	250		6.282
			250	6.282
			250	6.282
03/07/2025	09:51:11.214	80		6.282
			80	6.282
			80	6.282
03/07/2025	09:50:49.203	794		6.282
			794	6.282
			794	6.282
03/07/2025	09:49:44.137	1 500		6.27
			1 500	6.27
			1 500	6.27
03/07/2025	09:49:32.260	239		6.27
			239	6.27
			199	6.27
			40	6.27
03/07/2025	09:49:08.273	6 085		6.269
			100	6.269
			6 085	6.269
			5 985	6.269
03/07/2025	09:46:36.557	300		6.269
			20	6.269
			300	6.269
			280	6.269
03/07/2025	09:46:35.414	119		6.246
			119	6.246
			119	6.246
03/07/2025	09:46:30.185	400		6.246
			400	6.246
			400	6.246
03/07/2025	09:46:25.376	70		6.263
			70	6.263
			70	6.263
03/07/2025	09:45:37.393	350		6.246
			350	6.246
			350	6.246
03/07/2025	09:45:36.413	40		6.263
			40	6.263
			40	6.263
03/07/2025	09:45:21.820	50		6.263
			50	6.263
			50	6.263
03/07/2025	09:45:19.854	500		6.263
			500	6.263
			500	6.263
03/07/2025	09:44:40.855	25		6.269
			25	6.269
			25	6.269
03/07/2025	09:44:36.965	1 835		6.25
			1 835	6.25
			855	6.25
			50	6.25
			430	6.25
			400	6.25
			100	6.25
03/07/2025	09:44:05.051	1 165		6.252
			85	6.252
			280	6.252
			800	6.252
			1 165	6.252
03/07/2025	09:43:31.958	18		6.268
			18	6.268
			18	6.268
03/07/2025	09:42:39.779	200		6.269
			200	6.269
			200	6.269
03/07/2025	09:41:53.510	160		6.269
			160	6.269
			160	6.269
03/07/2025	09:40:47.866	1 000		6.269
			1 000	6.269
			1 000	6.269
03/07/2025	09:40:41.434	2 000		6.269
			2 000	6.269
			2 000	6.269
03/07/2025	09:39:15.839	2 000		6.27
			2 000	6.27
			2 000	6.27
03/07/2025	09:39:13.834	15		6.27
			15	6.27
			15	6.27
03/07/2025	09:38:50.756	400		6.273
			400	6.273
			400	6.273
03/07/2025	09:37:49.617	1 000		6.275
			1 000	6.275
			1 000	6.275
03/07/2025	09:37:25.348	159		6.28
			159	6.28
			159	6.28
03/07/2025	09:36:54.413	150		6.284
			150	6.284
			150	6.284
03/07/2025	09:35:35.555	5 000		6.276
			5 000	6.276
			5 000	6.276
03/07/2025	09:35:29.185	3 900		6.289
			3 900	6.289
			3 900	6.289
03/07/2025	09:35:02.767	6 400		6.284
			6 400	6.284
			6 400	6.284
03/07/2025	09:34:48.426	105		6.268
			105	6.268
			105	6.268
03/07/2025	09:33:06.849	340		6.272
			340	6.272
			340	6.272
03/07/2025	09:33:01.858	100		6.29
			100	6.29
			100	6.29
03/07/2025	09:31:36.600	2 450		6.28
			2 450	6.28
			2 450	6.28
03/07/2025	09:31:27.583	25		6.252
			25	6.252
			25	6.252
03/07/2025	09:30:13.485	200		6.286
			200	6.286
			200	6.286
03/07/2025	09:29:25.432	3 849		6.29
			3 849	6.29
			3 849	6.29
03/07/2025	09:29:14.055	883		6.291
			883	6.291
			883	6.291
03/07/2025	09:29:02.789	100		6.291
			100	6.291
			100	6.291
03/07/2025	09:28:28.227	1 000		6.29
			1 000	6.29
			1 000	6.29
03/07/2025	09:27:05.440	600		6.293
			600	6.293
			600	6.293
03/07/2025	09:27:03.925	1		6.276
			1	6.276
			1	6.276
03/07/2025	09:26:40.144	700		6.29
			700	6.29
			700	6.29
03/07/2025	09:26:15.994	160		6.292
			160	6.292
			160	6.292
03/07/2025	09:25:33.175	200		6.29
			200	6.29
			200	6.29
03/07/2025	09:23:14.773	10 000		6.29
			10 000	6.29
			5 750	6.29
			4 250	6.29
03/07/2025	09:23:02.390	100		6.292
			100	6.292
			100	6.292
03/07/2025	09:22:16.196	5 000		6.292
			5 000	6.292
			5 000	6.292
03/07/2025	09:21:52.596	300		6.292
			300	6.292
			300	6.292
03/07/2025	09:20:44.434	12		6.292
			12	6.292
			12	6.292
03/07/2025	09:20:27.912	420		6.292
			420	6.292
			420	6.292
03/07/2025	09:19:47.868	300		6.291
			300	6.291
			300	6.291
03/07/2025	09:19:45.179	200		6.291
			200	6.291
			200	6.291
03/07/2025	09:19:13.459	1 000		6.291
			1 000	6.291
			1 000	6.291
03/07/2025	09:18:38.302	400		6.30
			400	6.30
			400	6.30
03/07/2025	09:18:24.968	400		6.30
			400	6.30
			400	6.30
03/07/2025	09:18:10.217	5 000		6.30
			2 000	6.30
			1 000	6.30
			300	6.30
			1 700	6.30
			5 000	6.30
03/07/2025	09:17:25.111	160		6.301
			160	6.301
			160	6.301
03/07/2025	09:17:03.015	111		6.318
			111	6.318
			111	6.318
03/07/2025	09:16:31.248	50		6.318
			50	6.318
			50	6.318
03/07/2025	09:15:38.491	791		6.313
			350	6.313
			441	6.313
			791	6.313
03/07/2025	09:14:53.841	500		6.30
			150	6.30
			350	6.30
			500	6.30
03/07/2025	09:10:12.622	14		6.302
			14	6.302
			14	6.302
03/07/2025	09:10:01.419	80		6.302
			80	6.302
			80	6.302
03/07/2025	09:09:39.019	5 000		6.302
			5 000	6.302
			5 000	6.302
03/07/2025	09:08:04.917	21		6.302
			21	6.302
			21	6.302
03/07/2025	09:07:39.774	8 063		6.302
			8 063	6.302
			8 063	6.302
03/07/2025	09:07:27.185	100		6.303
			100	6.303
			100	6.303
03/07/2025	09:07:15.617	350		6.305
			350	6.305
			350	6.305
03/07/2025	09:06:38.511	8 600		6.313
			5 000	6.313
			8 600	6.313
			3 600	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: 1 696.00
Ask: 1 697.00
Volume: 15 820
-1.57%

Top 5 Turnover

Realtime Quotes
Last Update:
03/07/2025 @ 12:45:44

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice