Tradegate Exchange

Xiaomi Corp. Cl.B

613

488

5.961

Date	Time	Volume	Order Volume	Price
16/06/2025	16:14:19.190	5 000		5.961
			5 000	5.961
			5 000	5.961
16/06/2025	16:13:48.006	839		5.961
			839	5.961
			839	5.961
16/06/2025	16:12:21.862	90		5.961
			90	5.961
			90	5.961
16/06/2025	16:09:21.919	100		5.953
			100	5.953
			100	5.953
16/06/2025	16:06:59.574	15		5.961
			15	5.961
			15	5.961
16/06/2025	16:06:10.517	5 000		5.961
			5 000	5.961
			5 000	5.961
16/06/2025	16:04:38.740	5 000		5.962
			5 000	5.962
			5 000	5.962
16/06/2025	16:01:52.911	1 670		5.962
			1 670	5.962
			1 670	5.962
16/06/2025	15:56:49.418	5 000		5.962
			5 000	5.962
			5 000	5.962
16/06/2025	15:54:48.263	100		5.969
			100	5.969
			100	5.969
16/06/2025	15:54:00.079	900		5.969
			900	5.969
			900	5.969
16/06/2025	15:52:05.340	860		5.96
			860	5.96
			860	5.96
16/06/2025	15:49:55.313	3 450		5.96
			3 450	5.96
			3 450	5.96
16/06/2025	15:48:44.214	1		5.95
			1	5.95
			1	5.95
16/06/2025	15:47:06.085	8		5.95
			8	5.95
			8	5.95
16/06/2025	15:45:05.377	75		5.95
			75	5.95
			75	5.95
16/06/2025	15:44:47.100	150		5.95
			150	5.95
			150	5.95
16/06/2025	15:44:26.628	234		5.95
			234	5.95
			234	5.95
16/06/2025	15:42:03.950	6 471		5.947
			6 471	5.947
			6 471	5.947
16/06/2025	15:42:01.585	2 000		5.946
			2 000	5.946
			2 000	5.946
16/06/2025	15:41:51.214	2 000		5.946
			2 000	5.946
			2 000	5.946
16/06/2025	15:41:40.823	2 000		5.946
			2 000	5.946
			2 000	5.946
16/06/2025	15:41:38.855	9 000		5.946
			9 000	5.946
			9 000	5.946
16/06/2025	15:41:11.066	5 000		5.947
			5 000	5.947
			5 000	5.947
16/06/2025	15:39:19.108	1 993		5.947
			1 993	5.947
			1 993	5.947
16/06/2025	15:39:17.403	1		5.947
			1	5.947
			1	5.947
16/06/2025	15:37:23.648	64		5.947
			64	5.947
			64	5.947
16/06/2025	15:37:15.289	2 009		5.969
			2 009	5.969
			2 009	5.969
16/06/2025	15:36:53.870	99		5.947
			99	5.947
			99	5.947
16/06/2025	15:36:51.688	85		5.969
			85	5.969
			85	5.969
16/06/2025	15:36:09.501	10		5.969
			10	5.969
			10	5.969
16/06/2025	15:34:40.581	250		5.947
			250	5.947
			250	5.947
16/06/2025	15:33:18.703	300		5.947
			300	5.947
			300	5.947
16/06/2025	15:32:30.448	300		5.961
			300	5.961
			300	5.961
16/06/2025	15:32:20.475	1 000		5.961
			1 000	5.961
			1 000	5.961
16/06/2025	15:31:34.235	765		5.965
			765	5.965
			765	5.965
16/06/2025	15:31:27.268	3 000		5.964
			3 000	5.964
			3 000	5.964
16/06/2025	15:31:20.075	10 000		5.96
			4 800	5.96
			10 000	5.96
			5 200	5.96
16/06/2025	15:31:18.284	5 200		5.959
			5 000	5.959
			200	5.959
			5 200	5.959
16/06/2025	15:31:13.846	3 050		5.95
			1 000	5.95
			250	5.95
			400	5.95
			3 050	5.95
			1 300	5.95
			100	5.95
16/06/2025	15:30:40.989	2 000		5.949
			2 000	5.949
			2 000	5.949
16/06/2025	15:30:30.598	2 000		5.949
			2 000	5.949
			2 000	5.949
16/06/2025	15:29:34.970	50		5.932
			50	5.932
			50	5.932
16/06/2025	15:29:33.509	1 455		5.941
			1 455	5.941
			1 165	5.941
			290	5.941
16/06/2025	15:29:06.536	3 000		5.94
			3 000	5.94
			3 000	5.94
16/06/2025	15:25:59.967	250		5.932
			250	5.932
			250	5.932
16/06/2025	15:25:08.656	100		5.941
			100	5.941
			100	5.941
16/06/2025	15:23:18.037	10		5.932
			10	5.932
			10	5.932
16/06/2025	15:22:32.621	100		5.932
			100	5.932
			100	5.932
16/06/2025	15:21:34.115	250		5.943
			250	5.943
			250	5.943
16/06/2025	15:17:10.517	13		5.945
			13	5.945
			13	5.945
16/06/2025	15:16:59.639	168		5.945
			168	5.945
			168	5.945
16/06/2025	15:10:38.582	4 800		5.932
			4 800	5.932
			4 800	5.932
16/06/2025	15:09:16.222	50		5.945
			50	5.945
			50	5.945
16/06/2025	15:08:59.315	500		5.932
			500	5.932
			500	5.932
16/06/2025	15:07:17.480	5 000		5.932
			5 000	5.932
			4 710	5.932
			290	5.932
16/06/2025	15:02:19.402	290		5.944
			290	5.944
			290	5.944
16/06/2025	15:01:04.125	500		5.932
			500	5.932
			500	5.932
16/06/2025	14:56:30.078	1 000		5.949
			1 000	5.949
			1 000	5.949
16/06/2025	14:56:03.577	300		5.933
			290	5.933
			300	5.933
			10	5.933
16/06/2025	14:52:58.248	290		5.941
			290	5.941
			290	5.941
16/06/2025	14:52:56.075	300		5.93
			300	5.93
			300	5.93
16/06/2025	14:52:44.860	400		5.929
			400	5.929
			400	5.929
16/06/2025	14:52:40.604	2 572		5.929
			2 572	5.929
			2 572	5.929
16/06/2025	14:51:08.595	1 450		5.926
			290	5.926
			1 160	5.926
			1 450	5.926
16/06/2025	14:50:24.034	400		5.926
			400	5.926
			400	5.926
16/06/2025	14:49:14.116	1 000		5.94
			1 000	5.94
			1 000	5.94
16/06/2025	14:49:06.730	2 699		5.939
			2 699	5.939
			2 699	5.939
16/06/2025	14:48:17.658	2 579		5.939
			2 579	5.939
			2 579	5.939
16/06/2025	14:46:42.687	100		5.949
			100	5.949
			100	5.949
16/06/2025	14:45:18.876	1 700		5.949
			1 700	5.949
			1 700	5.949
16/06/2025	14:43:42.813	800		5.936
			800	5.936
			800	5.936
16/06/2025	14:43:14.650	2 771		5.935
			290	5.935
			2 481	5.935
			2 771	5.935
16/06/2025	14:42:11.804	339		5.918
			339	5.918
			290	5.918
			49	5.918
16/06/2025	14:42:05.606	2 411		5.935
			2 411	5.935
			2 411	5.935
16/06/2025	14:40:54.601	20		5.949
			20	5.949
			20	5.949
16/06/2025	14:40:46.689	3 000		5.949
			290	5.949
			2 710	5.949
			3 000	5.949
16/06/2025	14:40:14.084	158		5.949
			158	5.949
			158	5.949
16/06/2025	14:38:52.189	50		5.916
			50	5.916
			50	5.916
16/06/2025	14:37:52.647	5		5.916
			5	5.916
			5	5.916
16/06/2025	14:37:20.598	500		5.916
			500	5.916
			500	5.916
16/06/2025	14:36:50.170	14 710		5.92
			14 710	5.92
			14 710	5.92
16/06/2025	14:36:44.941	4 788		5.919
			4 788	5.919
			4 788	5.919
16/06/2025	14:36:43.339	1 050		5.919
			1 050	5.919
			800	5.919
			250	5.919
16/06/2025	14:36:20.535	5 290		5.925
			5 290	5.925
			5 000	5.925
			290	5.925
16/06/2025	14:35:49.042	800		5.938
			800	5.938
			800	5.938
16/06/2025	14:35:44.230	2 583		5.937
			2 583	5.937
			2 583	5.937
16/06/2025	14:34:49.787	1 000		5.925
			1 000	5.925
			850	5.925
			150	5.925
16/06/2025	14:34:47.532	2 806		5.936
			290	5.936
			2 806	5.936
			2 516	5.936
16/06/2025	14:32:40.780	1 700		5.937
			1 700	5.937
			1 700	5.937
16/06/2025	14:29:50.278	22		5.949
			22	5.949
			22	5.949
16/06/2025	14:28:49.012	320		5.931
			320	5.931
			30	5.931
			290	5.931
16/06/2025	14:27:25.003	150		5.93
			150	5.93
			150	5.93
16/06/2025	14:25:19.136	60		5.931
			60	5.931
			60	5.931
16/06/2025	14:24:50.743	3 000		5.949
			3 000	5.949
			3 000	5.949
16/06/2025	14:24:43.240	5 000		5.948
			5 000	5.948
			5 000	5.948
16/06/2025	14:24:35.774	1 150		5.946
			800	5.946
			1 150	5.946
			350	5.946
16/06/2025	14:24:26.479	3 000		5.945
			290	5.945
			2 710	5.945
			3 000	5.945
16/06/2025	14:24:10.581	27 000		5.92
			27 000	5.92
			27 000	5.92
16/06/2025	14:24:01.035	4 294		5.919
			4 294	5.919
			4 294	5.919
16/06/2025	14:23:52.380	250		5.919
			250	5.919
			250	5.919
16/06/2025	14:21:26.588	5 000		5.919
			5 000	5.919
			5 000	5.919
16/06/2025	14:21:16.332	4 653		5.919
			4 653	5.919
			4 653	5.919
16/06/2025	14:20:34.842	3 000		5.911
			3 000	5.911
			2 988	5.911
			12	5.911
16/06/2025	14:20:31.219	5 000		5.919
			5 000	5.919
			5 000	5.919
16/06/2025	14:20:30.842	800		5.919
			800	5.919
			800	5.919
16/06/2025	14:19:33.926	3 000		5.921
			3 000	5.921
			3 000	5.921
16/06/2025	14:18:24.401	30		5.921
			30	5.921
			30	5.921
16/06/2025	14:14:25.092	5		5.921
			5	5.921
			5	5.921
16/06/2025	14:13:51.001	75		5.945
			75	5.945
			75	5.945
16/06/2025	14:12:07.554	2 000		5.921
			290	5.921
			1 710	5.921
			2 000	5.921
16/06/2025	14:04:26.896	100		5.945
			100	5.945
			100	5.945
16/06/2025	14:02:14.041	30		5.916
			30	5.916
			30	5.916
16/06/2025	14:00:58.790	54		5.916
			54	5.916
			54	5.916
16/06/2025	13:56:05.422	76		5.949
			76	5.949
			76	5.949
16/06/2025	13:55:58.192	20		5.949
			20	5.949
			20	5.949
16/06/2025	13:54:37.768	100		5.949
			89	5.949
			11	5.949
			100	5.949
16/06/2025	13:54:01.981	10 000		5.921
			10 000	5.921
			10 000	5.921
16/06/2025	13:53:51.790	4 581		5.92
			4 581	5.92
			4 581	5.92
16/06/2025	13:53:29.636	5 000		5.92
			5 000	5.92
			5 000	5.92
16/06/2025	13:53:29.220	2 035		5.92
			350	5.92
			2 035	5.92
			1 685	5.92
16/06/2025	13:53:29.126	3 000		5.921
			3 000	5.921
			3 000	5.921
16/06/2025	13:53:02.335	3 500		5.934
			3 500	5.934
			3 500	5.934
16/06/2025	13:52:53.892	3 282		5.933
			3 282	5.933
			3 282	5.933
16/06/2025	13:52:08.393	30		5.933
			30	5.933
			30	5.933
16/06/2025	13:45:45.655	3 500		5.933
			3 500	5.933
			3 500	5.933
16/06/2025	13:45:33.581	350		5.93
			350	5.93
			350	5.93
16/06/2025	13:45:29.320	2 746		5.929
			2 746	5.929
			2 746	5.929
16/06/2025	13:44:41.654	2 824		5.929
			2 824	5.929
			2 534	5.929
			290	5.929
16/06/2025	13:40:31.529	200		5.915
			200	5.915
			200	5.915
16/06/2025	13:35:23.192	90		5.915
			90	5.915
			90	5.915
16/06/2025	13:33:17.276	50		5.915
			50	5.915
			50	5.915
16/06/2025	13:33:02.176	2		5.915
			2	5.915
			2	5.915
16/06/2025	13:25:27.624	200		5.906
			200	5.906
			200	5.906
16/06/2025	13:25:27.585	482		5.906
			482	5.906
			482	5.906
16/06/2025	13:24:45.398	75		5.911
			75	5.911
			75	5.911
16/06/2025	13:23:53.807	28		5.933
			28	5.933
			28	5.933
16/06/2025	13:22:27.177	500		5.911
			290	5.911
			210	5.911
			500	5.911
16/06/2025	13:19:41.919	143		5.911
			143	5.911
			143	5.911
16/06/2025	13:14:47.042	50		5.911
			50	5.911
			50	5.911
16/06/2025	13:11:30.444	22		5.911
			22	5.911
			22	5.911
16/06/2025	13:07:25.194	999		5.933
			999	5.933
			999	5.933
16/06/2025	13:07:21.895	100		5.933
			100	5.933
			100	5.933
16/06/2025	12:59:23.342	166		5.933
			166	5.933
			166	5.933
16/06/2025	12:57:23.790	421		5.933
			421	5.933
			290	5.933
			131	5.933
16/06/2025	12:55:39.179	500		5.911
			500	5.911
			500	5.911
16/06/2025	12:55:21.900	400		5.911
			400	5.911
			110	5.911
			290	5.911
16/06/2025	12:53:31.362	400		5.933
			400	5.933
			400	5.933
16/06/2025	12:52:42.329	15		5.933
			15	5.933
			15	5.933
16/06/2025	12:52:11.462	30		5.911
			30	5.911
			30	5.911
16/06/2025	12:50:36.984	100		5.933
			100	5.933
			100	5.933
16/06/2025	12:49:53.677	3 500		5.933
			3 500	5.933
			3 500	5.933
16/06/2025	12:49:38.193	2 000		5.91
			100	5.91
			2 000	5.91
			1 900	5.91
16/06/2025	12:49:13.122	1 500		5.911
			1 500	5.911
			1 500	5.911
16/06/2025	12:49:13.092	3 000		5.911
			3 000	5.911
			3 000	5.911
16/06/2025	12:48:39.660	1 000		5.933
			1 000	5.933
			1 000	5.933
16/06/2025	12:48:26.739	177		5.911
			177	5.911
			177	5.911
16/06/2025	12:47:55.083	5		5.933
			5	5.933
			5	5.933
16/06/2025	12:47:39.734	1 000		5.911
			1 000	5.911
			1 000	5.911
16/06/2025	12:45:20.685	3 500		5.933
			3 500	5.933
			3 500	5.933
16/06/2025	12:45:08.236	5 500		5.92
			5 500	5.92
			5 500	5.92
16/06/2025	12:45:03.377	4 893		5.919
			4 893	5.919
			4 893	5.919
16/06/2025	12:45:02.497	1 350		5.919
			350	5.919
			1 350	5.919
			1 000	5.919
16/06/2025	12:44:24.400	3 000		5.922
			3 000	5.922
			3 000	5.922
16/06/2025	12:44:08.686	55		5.922
			55	5.922
			55	5.922
16/06/2025	12:42:21.557	3 000		5.922
			3 000	5.922
			3 000	5.922
16/06/2025	12:41:57.707	200		5.922
			200	5.922
			200	5.922
16/06/2025	12:40:56.633	3 000		5.922
			3 000	5.922
			3 000	5.922
16/06/2025	12:39:16.186	30		5.933
			30	5.933
			30	5.933
16/06/2025	12:39:00.792	222		5.933
			222	5.933
			222	5.933
16/06/2025	12:34:54.203	60		5.922
			60	5.922
			60	5.922
16/06/2025	12:34:17.561	22		5.933
			22	5.933
			22	5.933
16/06/2025	12:33:52.719	950		5.933
			950	5.933
			950	5.933
16/06/2025	12:29:16.744	100		5.933
			100	5.933
			100	5.933
16/06/2025	12:27:02.388	200		5.922
			200	5.922
			200	5.922
16/06/2025	12:26:49.609	400		5.924
			400	5.924
			400	5.924
16/06/2025	12:26:42.179	2 403		5.924
			2 403	5.924
			2 403	5.924
16/06/2025	12:25:42.384	2 673		5.926
			2 673	5.926
			2 673	5.926
16/06/2025	12:24:19.805	800		5.93
			800	5.93
			800	5.93
16/06/2025	12:24:15.587	36		5.931
			36	5.931
			36	5.931
16/06/2025	12:23:11.503	80		5.931
			80	5.931
			80	5.931
16/06/2025	12:21:08.448	2		5.933
			2	5.933
			2	5.933
16/06/2025	12:21:05.998	250		5.931
			250	5.931
			250	5.931
16/06/2025	12:21:00.860	50		5.933
			50	5.933
			50	5.933
16/06/2025	12:18:42.274	400		5.933
			400	5.933
			400	5.933
16/06/2025	12:18:35.311	3 000		5.934
			3 000	5.934
			3 000	5.934
16/06/2025	12:18:15.085	20		5.944
			20	5.944
			20	5.944
16/06/2025	12:15:55.521	100		5.931
			100	5.931
			100	5.931
16/06/2025	12:15:14.649	20		5.931
			20	5.931
			20	5.931
16/06/2025	12:11:30.036	300		5.931
			300	5.931
			300	5.931
16/06/2025	12:08:07.539	17		5.944
			17	5.944
			17	5.944
16/06/2025	12:05:05.900	530		5.944
			530	5.944
			530	5.944
16/06/2025	12:01:25.103	3		5.949
			3	5.949
			3	5.949
16/06/2025	12:00:19.590	160		5.931
			160	5.931
			160	5.931
16/06/2025	11:57:05.399	3 000		5.931
			3 000	5.931
			3 000	5.931
16/06/2025	11:47:05.613	3 000		5.954
			2 878	5.954
			3 000	5.954
			122	5.954
16/06/2025	11:46:41.643	3 000		5.931
			3 000	5.931
			3 000	5.931
16/06/2025	11:46:27.653	5 000		5.94
			5 000	5.94
			5 000	5.94
16/06/2025	11:46:19.769	5 000		5.941
			5 000	5.941
			5 000	5.941
16/06/2025	11:46:15.909	117		5.941
			117	5.941
			117	5.941
16/06/2025	11:44:36.804	250		5.941
			250	5.941
			250	5.941
16/06/2025	11:42:10.691	2		5.954
			2	5.954
			2	5.954
16/06/2025	11:41:43.139	5 000		5.941
			5 000	5.941
			5 000	5.941
16/06/2025	11:40:04.601	61		5.941
			61	5.941
			61	5.941
16/06/2025	11:37:56.697	60		5.959
			60	5.959
			60	5.959
16/06/2025	11:37:39.086	336		5.959
			336	5.959
			336	5.959
16/06/2025	11:36:38.556	1 000		5.941
			1 000	5.941
			1 000	5.941
16/06/2025	11:36:18.962	500		5.941
			500	5.941
			500	5.941
16/06/2025	11:36:10.681	200		5.941
			200	5.941
			200	5.941
16/06/2025	11:29:34.032	25 370		5.94
			350	5.94
			20	5.94
			15 346	5.94
			25 000	5.94
			10 024	5.94
16/06/2025	11:28:47.287	5 000		5.941
			5 000	5.941
			5 000	5.941
16/06/2025	11:28:39.268	14		5.941
			14	5.941
			14	5.941
16/06/2025	11:27:10.164	47		5.941
			47	5.941
			47	5.941
16/06/2025	11:26:08.999	10 000		5.945
			10 000	5.945
			10 000	5.945
16/06/2025	11:25:50.022	5 000		5.946
			5 000	5.946
			5 000	5.946
16/06/2025	11:24:37.016	100		5.946
			100	5.946
			100	5.946
16/06/2025	11:24:32.795	1 000		5.959
			825	5.959
			175	5.959
			1 000	5.959
16/06/2025	11:20:33.915	100		5.959
			100	5.959
			100	5.959
16/06/2025	11:20:22.616	900		5.946
			900	5.946
			900	5.946
16/06/2025	11:17:32.976	200		5.959
			200	5.959
			200	5.959
16/06/2025	11:13:38.604	50		5.946
			50	5.946
			50	5.946
16/06/2025	11:10:04.701	1 250		5.946
			1 250	5.946
			1 250	5.946
16/06/2025	11:09:48.274	25		5.959
			25	5.959
			25	5.959
16/06/2025	11:08:50.774	5 000		5.946
			5 000	5.946
			5 000	5.946
16/06/2025	11:05:35.116	1 000		5.946
			1 000	5.946
			1 000	5.946
16/06/2025	10:59:09.804	1 150		5.954
			1 150	5.954
			1 150	5.954
16/06/2025	10:56:53.116	135		5.954
			135	5.954
			135	5.954
16/06/2025	10:56:35.863	50		5.954
			50	5.954
			50	5.954
16/06/2025	10:55:08.454	90		5.959
			90	5.959
			76	5.959
			14	5.959
16/06/2025	10:50:51.112	50		5.959
			50	5.959
			50	5.959
16/06/2025	10:48:43.084	500		5.951
			500	5.951
			500	5.951
16/06/2025	10:48:32.904	100		5.951
			100	5.951
			100	5.951
16/06/2025	10:47:03.764	1 100		5.959
			1 100	5.959
			1 100	5.959
16/06/2025	10:46:26.902	30		5.945
			30	5.945
			30	5.945
16/06/2025	10:45:25.726	33		5.959
			33	5.959
			33	5.959
16/06/2025	10:44:44.287	672		5.959
			672	5.959
			672	5.959
16/06/2025	10:43:46.820	5 000		5.95
			5 000	5.95
			5 000	5.95
16/06/2025	10:43:40.622	5 000		5.949
			5 000	5.949
			5 000	5.949
16/06/2025	10:43:24.352	23		5.949
			23	5.949
			23	5.949
16/06/2025	10:42:34.636	5 000		5.949
			5 000	5.949
			5 000	5.949
16/06/2025	10:41:52.608	5 000		5.949
			5 000	5.949
			5 000	5.949
16/06/2025	10:40:22.808	4		5.941
			4	5.941
			4	5.941
16/06/2025	10:39:06.087	673		5.941
			673	5.941
			673	5.941
16/06/2025	10:39:04.290	170		5.941
			170	5.941
			170	5.941
16/06/2025	10:38:29.677	150		5.941
			150	5.941
			150	5.941
16/06/2025	10:35:52.537	5 000		5.941
			5 000	5.941
			5 000	5.941
16/06/2025	10:35:24.818	760		5.941
			760	5.941
			760	5.941
16/06/2025	10:33:58.937	5 000		5.941
			5 000	5.941
			5 000	5.941
16/06/2025	10:33:39.016	100		5.949
			100	5.949
			100	5.949
16/06/2025	10:32:52.080	336		5.949
			336	5.949
			336	5.949
16/06/2025	10:31:41.735	20		5.949
			20	5.949
			20	5.949
16/06/2025	10:30:56.767	9		5.941
			9	5.941
			9	5.941
16/06/2025	10:30:53.982	71		5.941
			71	5.941
			71	5.941
16/06/2025	10:30:36.423	130		5.941
			130	5.941
			130	5.941
16/06/2025	10:29:51.784	1 000		5.949
			1 000	5.949
			1 000	5.949
16/06/2025	10:28:57.482	1 000		5.941
			1 000	5.941
			1 000	5.941
16/06/2025	10:27:33.330	4 200		5.945
			2 200	5.945
			300	5.945
			3 900	5.945
			2 000	5.945
16/06/2025	10:27:07.938	2 400		5.944
			2 400	5.944
			2 400	5.944
16/06/2025	10:27:07.362	2 400		5.944
			2 400	5.944
			2 400	5.944
16/06/2025	10:26:48.429	500		5.941
			500	5.941
			500	5.941
16/06/2025	10:25:45.675	50		5.944
			50	5.944
			50	5.944
16/06/2025	10:25:30.916	82		5.941
			82	5.941
			82	5.941
16/06/2025	10:25:18.645	500		5.941
			500	5.941
			500	5.941
16/06/2025	10:25:09.715	50		5.941
			50	5.941
			50	5.941
16/06/2025	10:25:08.420	1 690		5.944
			1 690	5.944
			1 690	5.944
16/06/2025	10:19:55.090	850		5.944
			850	5.944
			850	5.944
16/06/2025	10:18:56.324	800		5.941
			800	5.941
			800	5.941
16/06/2025	10:18:50.730	10		5.944
			10	5.944
			10	5.944
16/06/2025	10:16:46.128	325		5.941
			325	5.941
			325	5.941
16/06/2025	10:14:50.281	840		5.946
			840	5.946
			840	5.946
16/06/2025	10:14:44.347	350		5.946
			350	5.946
			350	5.946
16/06/2025	10:13:57.353	300		5.946
			300	5.946
			300	5.946
16/06/2025	10:12:59.865	150		5.941
			150	5.941
			150	5.941
16/06/2025	10:11:08.442	300		5.941
			300	5.941
			300	5.941
16/06/2025	10:07:21.464	50		5.941
			50	5.941
			50	5.941
16/06/2025	10:06:49.264	100		5.949
			100	5.949
			100	5.949
16/06/2025	10:06:29.621	65		5.941
			65	5.941
			65	5.941
16/06/2025	10:06:11.818	3 666		5.941
			400	5.941
			3 666	5.941
			3 266	5.941
16/06/2025	10:05:51.490	3 000		5.943
			3 000	5.943
			3 000	5.943
16/06/2025	10:05:00.932	3 000		5.943
			3 000	5.943
			3 000	5.943
16/06/2025	10:04:10.174	1 422		5.943
			1 422	5.943
			1 422	5.943
16/06/2025	10:04:04.760	13		5.943
			13	5.943
			13	5.943
16/06/2025	10:02:31.338	300		5.944
			300	5.944
			300	5.944
16/06/2025	10:02:28.366	3 000		5.945
			600	5.945
			400	5.945
			2 000	5.945
			3 000	5.945
16/06/2025	10:02:20.737	3 000		5.946
			3 000	5.946
			3 000	5.946
16/06/2025	09:59:43.987	100		5.951
			100	5.951
			100	5.951
16/06/2025	09:59:10.965	200		5.951
			200	5.951
			200	5.951
16/06/2025	09:57:57.306	160		5.964
			160	5.964
			160	5.964
16/06/2025	09:55:57.771	4		5.964
			4	5.964
			4	5.964
16/06/2025	09:50:01.826	60		5.954
			60	5.954
			60	5.954
16/06/2025	09:49:21.200	230		5.953
			230	5.953
			230	5.953
16/06/2025	09:47:28.308	430		5.97
			430	5.97
			430	5.97
16/06/2025	09:45:38.961	2 000		5.972
			2 000	5.972
			2 000	5.972
16/06/2025	09:44:54.049	350		5.97
			350	5.97
			350	5.97
16/06/2025	09:44:24.998	1 000		5.97
			1 000	5.97
			1 000	5.97
16/06/2025	09:44:16.062	3 000		5.969
			3 000	5.969
			3 000	5.969
16/06/2025	09:42:08.808	290		5.956
			290	5.956
			290	5.956
16/06/2025	09:41:54.304	250		5.969
			250	5.969
			250	5.969
16/06/2025	09:41:44.970	800		5.969
			800	5.969
			800	5.969
16/06/2025	09:41:40.289	1 000		5.969
			1 000	5.969
			1 000	5.969
16/06/2025	09:40:29.777	2 410		5.96
			2 410	5.96
			2 410	5.96
16/06/2025	09:40:24.282	3 000		5.959
			3 000	5.959
			3 000	5.959
16/06/2025	09:39:23.776	350		5.945
			350	5.945
			350	5.945
16/06/2025	09:39:04.754	50		5.943
			50	5.943
			50	5.943
16/06/2025	09:38:37.773	50		5.943
			50	5.943
			50	5.943
16/06/2025	09:38:07.804	3		5.943
			3	5.943
			3	5.943
16/06/2025	09:35:00.087	577		5.969
			577	5.969
			577	5.969
16/06/2025	09:34:52.163	1 000		5.969
			350	5.969
			650	5.969
			1 000	5.969
16/06/2025	09:34:34.187	600		5.969
			600	5.969
			600	5.969
16/06/2025	09:33:17.148	1 310		5.957
			960	5.957
			1 310	5.957
			350	5.957
16/06/2025	09:31:35.060	4 720		5.972
			3 000	5.972
			4 720	5.972
			1 520	5.972
			200	5.972
16/06/2025	09:30:16.720	3 000		5.972
			3 000	5.972
			3 000	5.972
16/06/2025	09:30:15.281	3 000		5.972
			3 000	5.972
			2 497	5.972
			503	5.972
16/06/2025	09:29:38.533	1 680		5.957
			1 680	5.957
			1 680	5.957
16/06/2025	09:27:29.199	500		5.957
			500	5.957
			500	5.957
16/06/2025	09:26:59.189	1 000		5.972
			400	5.972
			600	5.972
			1 000	5.972
16/06/2025	09:26:47.825	40		5.972
			40	5.972
			40	5.972
16/06/2025	09:26:43.999	40		5.957
			40	5.957
			40	5.957

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: 1 763.00
Ask: 1 763.50
Volume: 61 554
-1.51%

Top 5 Turnover

Realtime Quotes
Last Update:
16/06/2025 @ 16:15:34

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice