Tradegate Exchange

Xiaomi Corp. Cl.B

671

481

4.515

Date	Time	Volume	Order Volume	Price
16/12/2025	19:01:02.340	8 000		4.515
			3 000	4.515
			8 000	4.515
			5 000	4.515
16/12/2025	19:00:15.684	5 376		4.5195
			5 376	4.5195
			5 376	4.5195
16/12/2025	19:00:10.031	1 245		4.5195
			1 245	4.5195
			1 245	4.5195
16/12/2025	19:00:09.597	5 377		4.5195
			3 377	4.5195
			5 377	4.5195
			2 000	4.5195
16/12/2025	18:58:36.622	5 378		4.5195
			5 378	4.5195
			5 378	4.5195
16/12/2025	18:58:33.055	3 000		4.5195
			3 000	4.5195
			3 000	4.5195
16/12/2025	18:58:26.316	11 460		4.52
			10 000	4.52
			10 917	4.52
			1 460	4.52
			543	4.52
16/12/2025	18:57:58.619	5 347		4.5195
			5 347	4.5195
			2 000	4.5195
			3 347	4.5195
16/12/2025	18:57:23.048	2 000		4.519
			2 000	4.519
			2 000	4.519
16/12/2025	18:53:38.703	215		4.50
			215	4.50
			215	4.50
16/12/2025	18:44:24.100	2 800		4.4985
			2 800	4.4985
			2 800	4.4985
16/12/2025	18:43:28.622	5 346		4.50
			5 346	4.50
			5 346	4.50
16/12/2025	18:43:21.761	5 346		4.4995
			5 346	4.4995
			5 346	4.4995
16/12/2025	18:43:03.543	4 654		4.4995
			4 654	4.4995
			4 654	4.4995
16/12/2025	18:43:03.430	4 654		4.50
			4 654	4.50
			4 654	4.50
16/12/2025	18:42:57.640	5 346		4.5095
			5 346	4.5095
			5 346	4.5095
16/12/2025	18:42:43.668	1 500		4.50
			1 000	4.50
			500	4.50
			1 500	4.50
16/12/2025	18:42:35.030	5 346		4.4895
			5 346	4.4895
			5 346	4.4895
16/12/2025	18:42:31.754	3 450		4.499
			3 450	4.499
			3 450	4.499
16/12/2025	18:42:31.724	3 000		4.499
			3 000	4.499
			3 000	4.499
16/12/2025	18:41:42.511	3 550		4.4995
			2 000	4.4995
			3 550	4.4995
			1 550	4.4995
16/12/2025	18:41:42.471	3 550		4.499
			3 550	4.499
			3 550	4.499
16/12/2025	18:40:43.029	6		4.49
			6	4.49
			6	4.49
16/12/2025	18:40:32.650	250		4.49
			250	4.49
			250	4.49
16/12/2025	18:39:41.907	1 575		4.4895
			125	4.4895
			1 200	4.4895
			250	4.4895
			1 575	4.4895
16/12/2025	18:33:33.731	10		4.4815
			10	4.4815
			10	4.4815
16/12/2025	18:32:02.564	300		4.4575
			55	4.4575
			120	4.4575
			300	4.4575
			125	4.4575
16/12/2025	18:29:03.251	270		4.481
			270	4.481
			270	4.481
16/12/2025	18:26:19.019	4 314		4.483
			4 314	4.483
			4 314	4.483
16/12/2025	18:26:09.626	5 344		4.483
			5 000	4.483
			344	4.483
			5 344	4.483
16/12/2025	18:24:39.491	5 342		4.483
			5 342	4.483
			5 342	4.483
16/12/2025	18:24:09.781	4 660		4.4845
			4 660	4.4845
			4 660	4.4845
16/12/2025	18:23:47.034	5 340		4.4845
			5 340	4.4845
			5 340	4.4845
16/12/2025	18:20:12.263	1 244		4.4805
			1 244	4.4805
			1 244	4.4805
16/12/2025	18:17:23.590	5 339		4.485
			5 339	4.485
			5 339	4.485
16/12/2025	18:16:44.408	5 339		4.4855
			250	4.4855
			4 964	4.4855
			125	4.4855
			5 339	4.4855
16/12/2025	18:13:41.978	20		4.485
			20	4.485
			20	4.485
16/12/2025	18:12:55.387	54		4.4605
			54	4.4605
			54	4.4605
16/12/2025	18:12:21.145	335		4.4845
			125	4.4845
			210	4.4845
			335	4.4845
16/12/2025	18:08:32.264	1 000		4.479
			400	4.479
			600	4.479
			1 000	4.479
16/12/2025	18:08:10.248	2 000		4.461
			2 000	4.461
			2 000	4.461
16/12/2025	18:08:08.273	50		4.479
			50	4.479
			50	4.479
16/12/2025	18:00:58.476	2		4.483
			2	4.483
			2	4.483
16/12/2025	18:00:32.897	5 113		4.4715
			5 113	4.4715
			5 113	4.4715
16/12/2025	18:00:14.788	5 366		4.473
			5 366	4.473
			5 366	4.473
16/12/2025	17:56:37.437	3		4.483
			3	4.483
			3	4.483
16/12/2025	17:52:30.072	100		4.4725
			100	4.4725
			100	4.4725
16/12/2025	17:50:21.899	380		4.474
			380	4.474
			380	4.474
16/12/2025	17:46:56.034	1 140		4.4725
			400	4.4725
			740	4.4725
			1 140	4.4725
16/12/2025	17:43:46.922	50		4.472
			50	4.472
			50	4.472
16/12/2025	17:43:09.801	400		4.4735
			400	4.4735
			275	4.4735
			125	4.4735
16/12/2025	17:41:14.101	1		4.4735
			1	4.4735
			1	4.4735
16/12/2025	17:36:35.958	4 537		4.496
			4 537	4.496
			4 537	4.496
16/12/2025	17:36:35.863	5 463		4.496
			125	4.496
			5 338	4.496
			5 463	4.496
16/12/2025	17:36:15.718	1 500		4.4715
			125	4.4715
			1 375	4.4715
			1 500	4.4715
16/12/2025	17:33:29.654	566		4.471
			566	4.471
			566	4.471
16/12/2025	17:33:21.621	5 493		4.4715
			5 368	4.4715
			5 493	4.4715
			125	4.4715
16/12/2025	17:32:08.946	5 368		4.4715
			5 368	4.4715
			5 368	4.4715
16/12/2025	17:32:08.919	5 368		4.4715
			5 368	4.4715
			5 368	4.4715
16/12/2025	17:32:07.579	894		4.496
			125	4.496
			894	4.496
			644	4.496
			125	4.496
16/12/2025	17:28:39.974	1 730		4.47
			1 730	4.47
			1 730	4.47
16/12/2025	17:28:39.665	6 370		4.47
			1 000	4.47
			6 370	4.47
			5 370	4.47
16/12/2025	17:28:30.570	1 900		4.4705
			1 450	4.4705
			1 900	4.4705
			125	4.4705
			125	4.4705
			200	4.4705
16/12/2025	17:25:52.551	5 341		4.484
			5 341	4.484
			5 341	4.484
16/12/2025	17:22:21.177	40		4.487
			40	4.487
			40	4.487
16/12/2025	17:22:04.794	21		4.4875
			21	4.4875
			21	4.4875
16/12/2025	17:19:47.648	222		4.489
			222	4.489
			222	4.489
16/12/2025	17:18:49.515	16		4.4885
			16	4.4885
			16	4.4885
16/12/2025	17:18:43.766	400		4.4885
			400	4.4885
			400	4.4885
16/12/2025	17:14:52.319	400		4.4875
			400	4.4875
			400	4.4875
16/12/2025	17:13:07.450	32		4.4705
			32	4.4705
			32	4.4705
16/12/2025	17:11:54.621	250		4.4895
			250	4.4895
			250	4.4895
16/12/2025	17:10:02.650	120		4.4915
			120	4.4915
			120	4.4915
16/12/2025	17:07:42.062	5 334		4.49
			5 334	4.49
			5 334	4.49
16/12/2025	17:07:15.579	30		4.4905
			30	4.4905
			30	4.4905
16/12/2025	17:05:53.916	5 333		4.4905
			5 333	4.4905
			5 333	4.4905
16/12/2025	17:03:14.480	27		4.4705
			2	4.4705
			27	4.4705
			1	4.4705
			24	4.4705
16/12/2025	17:03:14.363	54		4.4705
			54	4.4705
			4	4.4705
			25	4.4705
			25	4.4705
16/12/2025	17:03:14.286	15		4.4705
			15	4.4705
			15	4.4705
16/12/2025	17:03:14.076	6		4.4705
			1	4.4705
			2	4.4705
			2	4.4705
			6	4.4705
			1	4.4705
16/12/2025	17:03:14.019	24		4.4705
			7	4.4705
			17	4.4705
			24	4.4705
16/12/2025	17:03:13.971	16		4.4705
			16	4.4705
			16	4.4705
16/12/2025	17:03:08.150	10		4.4705
			10	4.4705
			10	4.4705
16/12/2025	17:02:46.502	2 650		4.4895
			1 550	4.4895
			1 100	4.4895
			2 550	4.4895
			100	4.4895
16/12/2025	17:01:25.868	1 550		4.4865
			1 550	4.4865
			1 550	4.4865
16/12/2025	16:59:45.979	450		4.4865
			450	4.4865
			450	4.4865
16/12/2025	16:59:00.895	1 550		4.4865
			1 550	4.4865
			1 550	4.4865
16/12/2025	16:58:23.435	100		4.4805
			100	4.4805
			100	4.4805
16/12/2025	16:52:14.521	40		4.486
			40	4.486
			40	4.486
16/12/2025	16:52:13.763	6		4.486
			6	4.486
			6	4.486
16/12/2025	16:52:13.128	6		4.4855
			6	4.4855
			6	4.4855
16/12/2025	16:51:10.490	50		4.4855
			50	4.4855
			50	4.4855
16/12/2025	16:51:05.926	1 000		4.485
			1 000	4.485
			1 000	4.485
16/12/2025	16:42:48.434	91		4.485
			91	4.485
			91	4.485
16/12/2025	16:42:48.228	177		4.485
			177	4.485
			177	4.485
16/12/2025	16:42:48.021	27		4.485
			27	4.485
			27	4.485
16/12/2025	16:42:47.715	140		4.485
			140	4.485
			140	4.485
16/12/2025	16:42:47.509	41		4.485
			41	4.485
			41	4.485
16/12/2025	16:42:47.247	60		4.485
			60	4.485
			60	4.485
16/12/2025	16:42:47.041	35		4.485
			35	4.485
			35	4.485
16/12/2025	16:42:46.835	24		4.485
			24	4.485
			24	4.485
16/12/2025	16:42:46.530	81		4.485
			81	4.485
			81	4.485
16/12/2025	16:42:46.324	96		4.485
			96	4.485
			96	4.485
16/12/2025	16:42:46.018	4		4.485
			4	4.485
			4	4.485
16/12/2025	16:42:45.809	69		4.485
			69	4.485
			69	4.485
16/12/2025	16:42:45.501	117		4.485
			117	4.485
			117	4.485
16/12/2025	16:42:45.280	70		4.485
			70	4.485
			70	4.485
16/12/2025	16:42:44.736	118		4.485
			118	4.485
			118	4.485
16/12/2025	16:42:44.531	67		4.485
			67	4.485
			67	4.485
16/12/2025	16:42:44.215	101		4.485
			101	4.485
			101	4.485
16/12/2025	16:42:43.908	67		4.485
			67	4.485
			67	4.485
16/12/2025	16:42:43.503	82		4.485
			82	4.485
			82	4.485
16/12/2025	16:42:43.283	156		4.485
			156	4.485
			156	4.485
16/12/2025	16:35:46.949	22		4.485
			22	4.485
			22	4.485
16/12/2025	16:35:46.742	13		4.485
			13	4.485
			13	4.485
16/12/2025	16:35:46.518	52		4.485
			52	4.485
			52	4.485
16/12/2025	16:35:46.311	19		4.485
			19	4.485
			19	4.485
16/12/2025	16:35:46.095	44		4.485
			44	4.485
			44	4.485
16/12/2025	16:35:45.690	12		4.485
			12	4.485
			12	4.485
16/12/2025	16:35:45.475	16		4.485
			16	4.485
			16	4.485
16/12/2025	16:35:45.268	13		4.485
			13	4.485
			13	4.485
16/12/2025	16:35:45.057	13		4.485
			13	4.485
			13	4.485
16/12/2025	16:35:44.754	1		4.485
			1	4.485
			1	4.485
16/12/2025	16:35:44.642	17		4.485
			17	4.485
			17	4.485
16/12/2025	16:35:44.336	13		4.485
			13	4.485
			13	4.485
16/12/2025	16:35:44.225	8		4.485
			8	4.485
			8	4.485
16/12/2025	16:35:44.002	16		4.485
			16	4.485
			16	4.485
16/12/2025	16:35:43.795	16		4.485
			16	4.485
			16	4.485
16/12/2025	16:35:43.488	89		4.485
			89	4.485
			89	4.485
16/12/2025	16:35:43.274	12		4.485
			12	4.485
			12	4.485
16/12/2025	16:35:43.059	12		4.485
			12	4.485
			12	4.485
16/12/2025	16:35:42.852	13		4.485
			13	4.485
			13	4.485
16/12/2025	16:35:42.646	16		4.485
			16	4.485
			16	4.485
16/12/2025	16:35:42.340	24		4.485
			24	4.485
			24	4.485
16/12/2025	16:35:42.133	12		4.485
			12	4.485
			12	4.485
16/12/2025	16:35:41.925	14		4.485
			14	4.485
			14	4.485
16/12/2025	16:35:41.719	18		4.485
			18	4.485
			18	4.485
16/12/2025	16:35:41.506	14		4.485
			14	4.485
			14	4.485
16/12/2025	16:35:41.297	34		4.485
			34	4.485
			34	4.485
16/12/2025	16:35:40.990	62		4.485
			62	4.485
			62	4.485
16/12/2025	16:35:40.785	20		4.485
			20	4.485
			20	4.485
16/12/2025	16:35:40.574	4		4.485
			4	4.485
			4	4.485
16/12/2025	16:35:40.367	77		4.485
			77	4.485
			77	4.485
16/12/2025	16:35:40.060	12		4.485
			12	4.485
			12	4.485
16/12/2025	16:35:39.853	18		4.485
			18	4.485
			18	4.485
16/12/2025	16:35:39.646	27		4.485
			27	4.485
			27	4.485
16/12/2025	16:35:39.139	18		4.485
			18	4.485
			18	4.485
16/12/2025	16:35:38.931	13		4.485
			13	4.485
			13	4.485
16/12/2025	16:35:38.726	30		4.485
			30	4.485
			30	4.485
16/12/2025	16:35:38.510	13		4.485
			13	4.485
			13	4.485
16/12/2025	16:35:38.294	20		4.485
			20	4.485
			20	4.485
16/12/2025	16:35:37.988	14		4.485
			14	4.485
			14	4.485
16/12/2025	16:35:37.682	16		4.485
			16	4.485
			16	4.485
16/12/2025	16:35:37.474	64		4.485
			64	4.485
			64	4.485
16/12/2025	16:35:37.268	15		4.485
			15	4.485
			15	4.485
16/12/2025	16:35:36.954	19		4.485
			19	4.485
			19	4.485
16/12/2025	16:35:36.748	23		4.485
			23	4.485
			23	4.485
16/12/2025	16:35:36.550	13		4.485
			13	4.485
			13	4.485
16/12/2025	16:35:36.236	17		4.485
			17	4.485
			17	4.485
16/12/2025	16:35:36.030	13		4.485
			13	4.485
			13	4.485
16/12/2025	16:35:35.823	16		4.485
			16	4.485
			16	4.485
16/12/2025	16:35:35.619	19		4.485
			19	4.485
			19	4.485
16/12/2025	16:35:35.410	13		4.485
			13	4.485
			13	4.485
16/12/2025	16:35:35.202	36		4.485
			36	4.485
			36	4.485
16/12/2025	16:35:35.008	13		4.485
			13	4.485
			13	4.485
16/12/2025	16:35:34.785	25		4.485
			25	4.485
			25	4.485
16/12/2025	16:35:34.578	31		4.485
			31	4.485
			31	4.485
16/12/2025	16:35:34.374	24		4.485
			24	4.485
			24	4.485
16/12/2025	16:35:34.173	9		4.485
			9	4.485
			9	4.485
16/12/2025	16:35:33.949	5		4.4845
			5	4.4845
			5	4.4845
16/12/2025	16:35:33.740	18		4.4845
			18	4.4845
			18	4.4845
16/12/2025	16:35:33.531	13		4.4845
			13	4.4845
			13	4.4845
16/12/2025	16:35:33.326	21		4.4845
			21	4.4845
			21	4.4845
16/12/2025	16:35:33.017	19		4.4845
			19	4.4845
			19	4.4845
16/12/2025	16:35:32.912	5		4.4845
			5	4.4845
			5	4.4845
16/12/2025	16:35:32.699	18		4.4845
			18	4.4845
			18	4.4845
16/12/2025	16:35:32.489	20		4.4845
			20	4.4845
			20	4.4845
16/12/2025	16:35:32.276	25		4.4845
			25	4.4845
			25	4.4845
16/12/2025	16:35:31.964	55		4.4845
			55	4.4845
			55	4.4845
16/12/2025	16:35:31.757	13		4.4845
			13	4.4845
			13	4.4845
16/12/2025	16:35:31.559	36		4.4845
			36	4.4845
			36	4.4845
16/12/2025	16:35:31.344	17		4.4845
			17	4.4845
			17	4.4845
16/12/2025	16:35:31.037	30		4.4845
			30	4.4845
			30	4.4845
16/12/2025	16:35:30.827	22		4.4845
			22	4.4845
			22	4.4845
16/12/2025	16:35:30.621	14		4.4845
			14	4.4845
			14	4.4845
16/12/2025	16:35:30.413	13		4.4845
			13	4.4845
			13	4.4845
16/12/2025	16:35:30.205	22		4.4845
			22	4.4845
			22	4.4845
16/12/2025	16:35:29.898	26		4.4845
			26	4.4845
			26	4.4845
16/12/2025	16:35:29.692	14		4.4845
			14	4.4845
			14	4.4845
16/12/2025	16:35:29.474	19		4.4845
			19	4.4845
			19	4.4845
16/12/2025	16:35:29.261	16		4.4845
			16	4.4845
			16	4.4845
16/12/2025	16:35:29.057	14		4.4845
			14	4.4845
			14	4.4845
16/12/2025	16:35:28.848	8		4.4845
			8	4.4845
			8	4.4845
16/12/2025	16:35:28.641	17		4.4845
			17	4.4845
			17	4.4845
16/12/2025	16:35:28.401	32		4.484
			32	4.484
			32	4.484
16/12/2025	16:35:28.193	52		4.484
			52	4.484
			52	4.484
16/12/2025	16:35:27.979	18		4.484
			18	4.484
			18	4.484
16/12/2025	16:35:27.670	4		4.484
			4	4.484
			4	4.484
16/12/2025	16:35:27.456	35		4.484
			35	4.484
			35	4.484
16/12/2025	16:35:27.250	272		4.484
			272	4.484
			272	4.484
16/12/2025	16:35:26.840	762		4.484
			762	4.484
			762	4.484
16/12/2025	16:35:26.630	31		4.484
			31	4.484
			31	4.484
16/12/2025	16:35:26.424	37		4.484
			37	4.484
			37	4.484
16/12/2025	16:35:26.218	54		4.484
			54	4.484
			54	4.484
16/12/2025	16:35:26.010	55		4.484
			55	4.484
			55	4.484
16/12/2025	16:35:25.801	19		4.484
			19	4.484
			19	4.484
16/12/2025	16:35:25.594	13		4.484
			13	4.484
			13	4.484
16/12/2025	16:35:25.287	67		4.484
			67	4.484
			67	4.484
16/12/2025	16:35:25.079	17		4.484
			17	4.484
			17	4.484
16/12/2025	16:35:24.872	21		4.484
			21	4.484
			21	4.484
16/12/2025	16:35:24.658	24		4.484
			24	4.484
			24	4.484
16/12/2025	16:35:24.452	25		4.484
			25	4.484
			25	4.484
16/12/2025	16:35:24.139	21		4.484
			21	4.484
			21	4.484
16/12/2025	16:35:23.924	18		4.484
			18	4.484
			18	4.484
16/12/2025	16:35:23.714	26		4.484
			26	4.484
			26	4.484
16/12/2025	16:35:23.402	22		4.484
			22	4.484
			22	4.484
16/12/2025	16:35:23.194	22		4.484
			22	4.484
			22	4.484
16/12/2025	16:35:22.985	96		4.484
			96	4.484
			96	4.484
16/12/2025	16:35:22.773	19		4.484
			19	4.484
			19	4.484
16/12/2025	16:35:22.465	47		4.484
			47	4.484
			47	4.484
16/12/2025	16:35:22.258	33		4.484
			33	4.484
			33	4.484
16/12/2025	16:35:21.950	19		4.484
			19	4.484
			19	4.484
16/12/2025	16:35:21.744	41		4.484
			41	4.484
			41	4.484
16/12/2025	16:35:21.538	41		4.484
			41	4.484
			41	4.484
16/12/2025	16:35:21.331	36		4.484
			36	4.484
			36	4.484
16/12/2025	16:35:21.099	20		4.484
			20	4.484
			20	4.484
16/12/2025	16:35:20.786	15		4.484
			15	4.484
			15	4.484
16/12/2025	16:35:20.580	28		4.484
			28	4.484
			28	4.484
16/12/2025	16:35:11.077	100		4.4845
			100	4.4845
			100	4.4845
16/12/2025	16:31:20.838	700		4.4815
			368	4.4815
			332	4.4815
			700	4.4815
16/12/2025	16:30:06.767	100		4.482
			100	4.482
			100	4.482
16/12/2025	16:29:45.091	222		4.482
			222	4.482
			97	4.482
			125	4.482
16/12/2025	16:26:20.968	2 258		4.461
			2 258	4.461
			2 258	4.461
16/12/2025	16:26:19.403	1 500		4.47
			1 500	4.47
			1 500	4.47
16/12/2025	16:25:52.942	750		4.4705
			750	4.4705
			750	4.4705
16/12/2025	16:25:52.870	1 500		4.4705
			1 500	4.4705
			1 500	4.4705
16/12/2025	16:21:59.664	150		4.4705
			150	4.4705
			150	4.4705
16/12/2025	16:20:33.383	1 500		4.4705
			1 500	4.4705
			1 500	4.4705
16/12/2025	16:20:31.318	1 500		4.4705
			1 500	4.4705
			1 500	4.4705
16/12/2025	16:20:29.180	1 500		4.4705
			1 500	4.4705
			1 500	4.4705
16/12/2025	16:20:22.684	400		4.4855
			400	4.4855
			400	4.4855
16/12/2025	16:19:54.597	1 000		4.4705
			1 000	4.4705
			1 000	4.4705
16/12/2025	16:19:40.848	100		4.4795
			100	4.4795
			100	4.4795
16/12/2025	16:19:35.127	113		4.4795
			113	4.4795
			113	4.4795
16/12/2025	16:18:40.386	400		4.4705
			400	4.4705
			400	4.4705
16/12/2025	16:14:43.010	1 550		4.4855
			250	4.4855
			1 300	4.4855
			1 550	4.4855
16/12/2025	16:14:20.542	1 450		4.4845
			1 200	4.4845
			250	4.4845
			1 450	4.4845
16/12/2025	16:12:05.633	400		4.4705
			400	4.4705
			400	4.4705
16/12/2025	16:08:51.213	72		4.4855
			72	4.4855
			72	4.4855
16/12/2025	16:08:37.079	50		4.471
			50	4.471
			50	4.471
16/12/2025	16:05:13.817	390		4.4855
			250	4.4855
			390	4.4855
			140	4.4855
16/12/2025	16:05:05.905	406		4.4705
			406	4.4705
			406	4.4705
16/12/2025	16:03:43.867	100		4.4705
			100	4.4705
			100	4.4705
16/12/2025	16:03:38.464	860		4.4705
			860	4.4705
			860	4.4705
16/12/2025	16:01:01.383	3		4.4705
			3	4.4705
			3	4.4705
16/12/2025	16:00:32.546	900		4.477
			650	4.477
			900	4.477
			250	4.477
16/12/2025	16:00:05.094	192		4.478
			192	4.478
			192	4.478
16/12/2025	15:55:18.015	10		4.4795
			10	4.4795
			10	4.4795
16/12/2025	15:49:54.479	39		4.4705
			39	4.4705
			39	4.4705
16/12/2025	15:49:12.305	100		4.4705
			100	4.4705
			100	4.4705
16/12/2025	15:48:39.612	1 500		4.4705
			1 500	4.4705
			1 500	4.4705
16/12/2025	15:48:37.064	1 500		4.4705
			1 500	4.4705
			1 500	4.4705
16/12/2025	15:45:41.440	1 082		4.4705
			1 082	4.4705
			1 082	4.4705
16/12/2025	15:45:36.036	1		4.4705
			1	4.4705
			1	4.4705
16/12/2025	15:40:12.244	2 000		4.4865
			2 000	4.4865
			2 000	4.4865
16/12/2025	15:39:19.934	248		4.4865
			248	4.4865
			248	4.4865
16/12/2025	15:38:42.407	1 000		4.4705
			1 000	4.4705
			1 000	4.4705
16/12/2025	15:37:46.241	100		4.488
			100	4.488
			100	4.488
16/12/2025	15:36:20.304	1 500		4.4705
			1 500	4.4705
			1 500	4.4705
16/12/2025	15:36:16.732	1		4.4705
			1	4.4705
			1	4.4705
16/12/2025	15:34:23.142	1 000		4.4705
			1 000	4.4705
			1 000	4.4705
16/12/2025	15:33:26.896	1 000		4.4895
			1 000	4.4895
			1 000	4.4895
16/12/2025	15:32:52.714	178		4.48
			178	4.48
			178	4.48
16/12/2025	15:32:42.953	7 310		4.485
			2 310	4.485
			5 000	4.485
			12	4.485
			50	4.485
			7 248	4.485
16/12/2025	15:27:01.504	5 381		4.486
			5 381	4.486
			5 381	4.486
16/12/2025	15:25:20.004	1 250		4.499
			1 250	4.499
			1 250	4.499
16/12/2025	15:23:11.830	2 500		4.4875
			2 300	4.4875
			2 500	4.4875
			200	4.4875
16/12/2025	15:18:54.651	23		4.499
			23	4.499
			23	4.499
16/12/2025	15:16:36.526	1 700		4.4905
			1 700	4.4905
			1 700	4.4905
16/12/2025	15:07:12.896	1 000		4.499
			1 000	4.499
			1 000	4.499
16/12/2025	15:07:12.839	1 500		4.4995
			1 500	4.4995
			1 500	4.4995
16/12/2025	15:06:04.302	1 000		4.5105
			1 000	4.5105
			1 000	4.5105
16/12/2025	15:05:18.203	150		4.4995
			150	4.4995
			150	4.4995
16/12/2025	15:03:40.298	1 370		4.4995
			1 370	4.4995
			1 370	4.4995
16/12/2025	15:01:28.310	1 274		4.4995
			1 274	4.4995
			1 274	4.4995
16/12/2025	14:59:08.396	225		4.5125
			60	4.5125
			165	4.5125
			225	4.5125
16/12/2025	14:56:35.783	1 250		4.4995
			1 250	4.4995
			1 250	4.4995
16/12/2025	14:54:06.040	100		4.4995
			100	4.4995
			100	4.4995
16/12/2025	14:50:33.445	50		4.5125
			50	4.5125
			50	4.5125
16/12/2025	14:46:49.469	100		4.4995
			100	4.4995
			100	4.4995
16/12/2025	14:44:39.639	1 500		4.4995
			1 500	4.4995
			1 500	4.4995
16/12/2025	14:40:29.322	25		4.4995
			25	4.4995
			25	4.4995
16/12/2025	14:40:25.935	1 410		4.5095
			1 410	4.5095
			1 410	4.5095
16/12/2025	14:40:25.867	1 500		4.5105
			1 500	4.5105
			1 500	4.5105
16/12/2025	14:39:55.286	1 473		4.5105
			1 473	4.5105
			1 473	4.5105
16/12/2025	14:39:54.387	11 393		4.51
			2 393	4.51
			5 000	4.51
			2 000	4.51
			11 393	4.51
			2 000	4.51
16/12/2025	14:39:54.331	2 000		4.5015
			2 000	4.5015
			2 000	4.5015
16/12/2025	14:38:26.640	4 347		4.5005
			4 347	4.5005
			4 347	4.5005
16/12/2025	14:37:18.267	600		4.5005
			600	4.5005
			600	4.5005
16/12/2025	14:37:07.145	5 349		4.498
			5 349	4.498
			5 349	4.498
16/12/2025	14:36:21.144	5 348		4.498
			5 348	4.498
			5 348	4.498
16/12/2025	14:32:49.493	500		4.4905
			500	4.4905
			500	4.4905
16/12/2025	14:31:43.597	5 379		4.4905
			5 379	4.4905
			5 379	4.4905
16/12/2025	14:30:29.266	3		4.4905
			3	4.4905
			3	4.4905
16/12/2025	14:30:06.416	56		4.4955
			56	4.4955
			56	4.4955
16/12/2025	14:29:28.829	1 000		4.4985
			1 000	4.4985
			1 000	4.4985
16/12/2025	14:27:16.890	1 000		4.4905
			1 000	4.4905
			1 000	4.4905
16/12/2025	14:26:37.292	150		4.4905
			150	4.4905
			150	4.4905
16/12/2025	14:23:15.608	163		4.4905
			163	4.4905
			163	4.4905
16/12/2025	14:19:21.907	1 000		4.4905
			1 000	4.4905
			1 000	4.4905
16/12/2025	14:12:40.427	200		4.4855
			200	4.4855
			200	4.4855
16/12/2025	14:08:32.105	200		4.497
			200	4.497
			200	4.497
16/12/2025	14:08:16.889	350		4.4855
			350	4.4855
			350	4.4855
16/12/2025	14:07:55.591	5 000		4.497
			5 000	4.497
			5 000	4.497
16/12/2025	14:04:59.902	2 200		4.4975
			1 025	4.4975
			2 200	4.4975
			1 175	4.4975
16/12/2025	14:04:00.925	2 200		4.4875
			2 200	4.4875
			2 200	4.4875

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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 508.50
Ask: 1 511.50
Volume: 71 935
-1.40%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
16/12/2025 @ 19:06:18

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice