Tradegate Exchange

Xiaomi Corp. Cl.B

451

335

4.574

Date	Time	Volume	Order Volume	Price
15/12/2025	21:06:04.227	220		4.574
			220	4.574
			220	4.574
15/12/2025	21:01:11.903	15		4.5605
			15	4.5605
			15	4.5605
15/12/2025	20:58:42.711	250		4.5605
			250	4.5605
			250	4.5605
15/12/2025	20:56:59.692	219		4.5725
			219	4.5725
			219	4.5725
15/12/2025	20:54:22.105	100		4.5605
			100	4.5605
			100	4.5605
15/12/2025	20:53:42.710	410		4.5605
			410	4.5605
			410	4.5605
15/12/2025	20:52:46.863	433		4.5715
			433	4.5715
			433	4.5715
15/12/2025	20:49:57.783	1 000		4.565
			1 000	4.565
			1 000	4.565
15/12/2025	20:46:35.616	1		4.5785
			1	4.5785
			1	4.5785
15/12/2025	20:38:40.963	44		4.5785
			44	4.5785
			44	4.5785
15/12/2025	20:37:38.812	80		4.5785
			80	4.5785
			80	4.5785
15/12/2025	20:26:44.180	235		4.5785
			235	4.5785
			235	4.5785
15/12/2025	20:24:13.403	50		4.5785
			50	4.5785
			50	4.5785
15/12/2025	20:17:07.414	6		4.5785
			6	4.5785
			6	4.5785
15/12/2025	20:16:47.684	6		4.5615
			6	4.5615
			6	4.5615
15/12/2025	20:10:07.182	7 189		4.57
			7 189	4.57
			10	4.57
			20	4.57
			109	4.57
			1 800	4.57
			250	4.57
			5 000	4.57
15/12/2025	20:09:55.659	454		4.5795
			454	4.5795
			454	4.5795
15/12/2025	20:09:45.617	500		4.579
			500	4.579
			500	4.579
15/12/2025	19:48:57.029	250		4.5705
			250	4.5705
			250	4.5705
15/12/2025	19:46:04.697	2 000		4.5705
			30	4.5705
			1 970	4.5705
			2 000	4.5705
15/12/2025	19:12:23.716	150		4.5705
			150	4.5705
			150	4.5705
15/12/2025	19:05:26.080	2 700		4.5705
			2 700	4.5705
			2 700	4.5705
15/12/2025	19:03:32.601	20		4.5705
			20	4.5705
			20	4.5705
15/12/2025	19:03:25.764	20		4.5795
			20	4.5795
			20	4.5795
15/12/2025	19:01:19.671	5		4.5705
			5	4.5705
			5	4.5705
15/12/2025	18:57:48.762	150		4.5705
			150	4.5705
			150	4.5705
15/12/2025	18:55:01.750	150		4.5795
			150	4.5795
			125	4.5795
			25	4.5795
15/12/2025	18:54:35.000	89		4.5795
			89	4.5795
			89	4.5795
15/12/2025	18:48:15.180	1 809		4.5705
			1 809	4.5705
			1 809	4.5705
15/12/2025	18:46:08.894	400		4.5705
			400	4.5705
			400	4.5705
15/12/2025	18:29:22.319	22		4.579
			22	4.579
			22	4.579
15/12/2025	18:28:17.363	20		4.579
			20	4.579
			20	4.579
15/12/2025	18:28:06.725	600		4.5705
			125	4.5705
			475	4.5705
			600	4.5705
15/12/2025	18:15:12.365	200		4.579
			200	4.579
			200	4.579
15/12/2025	18:09:20.559	465		4.5705
			465	4.5705
			465	4.5705
15/12/2025	18:08:31.556	22		4.579
			22	4.579
			22	4.579
15/12/2025	17:59:11.311	20		4.5705
			20	4.5705
			20	4.5705
15/12/2025	17:50:40.907	11		4.579
			11	4.579
			11	4.579
15/12/2025	17:45:22.029	30		4.5705
			30	4.5705
			30	4.5705
15/12/2025	17:42:01.858	700		4.5705
			700	4.5705
			700	4.5705
15/12/2025	17:33:58.315	10		4.579
			10	4.579
			10	4.579
15/12/2025	17:33:17.823	10		4.579
			10	4.579
			10	4.579
15/12/2025	17:24:08.976	130		4.579
			5	4.579
			125	4.579
			130	4.579
15/12/2025	17:23:06.741	20		4.579
			20	4.579
			20	4.579
15/12/2025	17:20:58.064	200		4.5705
			200	4.5705
			200	4.5705
15/12/2025	17:17:22.154	180		4.5705
			180	4.5705
			180	4.5705
15/12/2025	17:16:33.953	5 060		4.5705
			125	4.5705
			5 060	4.5705
			4 935	4.5705
15/12/2025	17:08:29.690	50		4.5795
			50	4.5795
			50	4.5795
15/12/2025	16:59:08.274	25		4.5705
			25	4.5705
			25	4.5705
15/12/2025	16:58:06.577	2 500		4.5705
			2 500	4.5705
			2 500	4.5705
15/12/2025	16:57:22.484	4		4.5705
			4	4.5705
			4	4.5705
15/12/2025	16:55:00.165	495		4.5705
			495	4.5705
			495	4.5705
15/12/2025	16:53:44.409	718		4.5705
			718	4.5705
			718	4.5705
15/12/2025	16:53:35.579	25		4.5795
			25	4.5795
			25	4.5795
15/12/2025	16:53:22.532	6		4.579
			6	4.579
			6	4.579
15/12/2025	16:52:59.087	34		4.5705
			34	4.5705
			34	4.5705
15/12/2025	16:51:10.882	50		4.579
			50	4.579
			50	4.579
15/12/2025	16:39:39.684	2		4.5795
			2	4.5795
			2	4.5795
15/12/2025	16:39:04.899	1 600		4.5705
			1 600	4.5705
			1 600	4.5705
15/12/2025	16:38:24.982	2		4.579
			2	4.579
			2	4.579
15/12/2025	16:35:00.379	5 262		4.5705
			5 262	4.5705
			5 262	4.5705
15/12/2025	16:28:29.871	1 000		4.579
			1 000	4.579
			1 000	4.579
15/12/2025	16:28:06.185	1		4.5705
			1	4.5705
			1	4.5705
15/12/2025	16:27:49.339	5 265		4.5705
			5 265	4.5705
			5 265	4.5705
15/12/2025	16:27:31.977	111		4.5705
			111	4.5705
			111	4.5705
15/12/2025	16:26:20.455	9		4.5705
			9	4.5705
			9	4.5705
15/12/2025	16:25:41.225	545		4.5705
			545	4.5705
			545	4.5705
15/12/2025	16:25:10.520	300		4.5705
			300	4.5705
			300	4.5705
15/12/2025	16:23:41.913	4 008		4.5705
			3 288	4.5705
			360	4.5705
			4 008	4.5705
			360	4.5705
15/12/2025	16:18:42.623	2		4.5795
			2	4.5795
			2	4.5795
15/12/2025	16:16:29.714	100		4.5795
			100	4.5795
			100	4.5795
15/12/2025	16:14:09.922	11		4.5795
			11	4.5795
			11	4.5795
15/12/2025	16:11:27.607	238		4.5785
			238	4.5785
			238	4.5785
15/12/2025	16:09:21.591	500		4.5785
			500	4.5785
			500	4.5785
15/12/2025	16:08:40.891	5		4.5795
			5	4.5795
			5	4.5795
15/12/2025	16:06:00.715	1 659		4.5785
			1 659	4.5785
			1 659	4.5785
15/12/2025	16:05:01.190	2 000		4.5785
			2 000	4.5785
			2 000	4.5785
15/12/2025	16:01:49.836	214		4.58
			214	4.58
			214	4.58
15/12/2025	16:00:01.659	134		4.58
			134	4.58
			134	4.58
15/12/2025	15:56:48.974	1 000		4.58
			1 000	4.58
			1 000	4.58
15/12/2025	15:56:29.390	1 092		4.5805
			1 092	4.5805
			1 092	4.5805
15/12/2025	15:55:05.556	250		4.5805
			250	4.5805
			250	4.5805
15/12/2025	15:53:47.813	170		4.5805
			170	4.5805
			170	4.5805
15/12/2025	15:53:10.359	2 000		4.5895
			2 000	4.5895
			2 000	4.5895
15/12/2025	15:53:02.463	36		4.5805
			36	4.5805
			36	4.5805
15/12/2025	15:52:51.567	200		4.591
			200	4.591
			200	4.591
15/12/2025	15:50:41.681	7		4.5925
			7	4.5925
			7	4.5925
15/12/2025	15:49:30.348	3		4.579
			3	4.579
			3	4.579
15/12/2025	15:49:28.563	100		4.5935
			100	4.5935
			100	4.5935
15/12/2025	15:47:31.580	1		4.5945
			1	4.5945
			1	4.5945
15/12/2025	15:46:19.635	1		4.5955
			1	4.5955
			1	4.5955
15/12/2025	15:45:58.732	200		4.579
			200	4.579
			200	4.579
15/12/2025	15:40:40.120	110		4.597
			110	4.597
			110	4.597
15/12/2025	15:38:36.097	1		4.579
			1	4.579
			1	4.579
15/12/2025	15:36:54.454	2 599		4.5915
			2 599	4.5915
			2 599	4.5915
15/12/2025	15:35:34.825	130		4.5915
			130	4.5915
			130	4.5915
15/12/2025	15:35:34.019	220		4.5785
			220	4.5785
			220	4.5785
15/12/2025	15:31:46.010	500		4.5785
			500	4.5785
			500	4.5785
15/12/2025	15:31:43.044	1		4.5785
			1	4.5785
			1	4.5785
15/12/2025	15:27:10.316	100		4.5785
			100	4.5785
			100	4.5785
15/12/2025	15:25:21.250	10		4.5785
			10	4.5785
			10	4.5785
15/12/2025	15:25:17.709	500		4.5785
			500	4.5785
			500	4.5785
15/12/2025	15:25:17.024	1 093		4.5785
			1 093	4.5785
			1 093	4.5785
15/12/2025	15:25:15.936	1 093		4.5785
			1 093	4.5785
			1 093	4.5785
15/12/2025	15:25:15.617	1 093		4.5785
			1 093	4.5785
			1 093	4.5785
15/12/2025	15:25:04.857	1 221		4.5785
			1 221	4.5785
			1 093	4.5785
			128	4.5785
15/12/2025	15:24:45.101	10		4.5995
			10	4.5995
			10	4.5995
15/12/2025	15:23:32.855	15		4.5785
			15	4.5785
			15	4.5785
15/12/2025	15:21:16.053	2 500		4.5995
			2 500	4.5995
			125	4.5995
			2 375	4.5995
15/12/2025	15:20:11.979	282		4.5785
			282	4.5785
			282	4.5785
15/12/2025	15:20:04.528	1 218		4.5785
			125	4.5785
			1 093	4.5785
			1 218	4.5785
15/12/2025	15:17:11.612	80		4.5785
			80	4.5785
			80	4.5785
15/12/2025	15:15:30.379	5		4.5995
			5	4.5995
			5	4.5995
15/12/2025	15:14:32.706	200		4.5995
			200	4.5995
			200	4.5995
15/12/2025	15:14:03.509	500		4.5995
			500	4.5995
			500	4.5995
15/12/2025	15:06:51.905	4		4.5995
			4	4.5995
			4	4.5995
15/12/2025	15:05:09.761	150		4.5995
			150	4.5995
			150	4.5995
15/12/2025	15:04:07.722	7 659		4.595
			2 196	4.595
			5 463	4.595
			7 659	4.595
15/12/2025	15:03:59.361	5 337		4.5945
			5 337	4.5945
			5 212	4.5945
			125	4.5945
15/12/2025	15:01:34.521	400		4.5785
			400	4.5785
			400	4.5785
15/12/2025	15:00:00.106	2		4.5945
			2	4.5945
			2	4.5945
15/12/2025	14:58:54.066	3		4.5945
			3	4.5945
			3	4.5945
15/12/2025	14:55:56.783	400		4.5785
			400	4.5785
			400	4.5785
15/12/2025	14:54:40.549	150		4.5785
			150	4.5785
			150	4.5785
15/12/2025	14:53:47.286	50		4.5945
			50	4.5945
			50	4.5945
15/12/2025	14:53:19.293	140		4.5785
			140	4.5785
			140	4.5785
15/12/2025	14:52:46.901	250		4.5785
			250	4.5785
			122	4.5785
			3	4.5785
			125	4.5785
15/12/2025	14:51:10.645	63		4.5945
			63	4.5945
			63	4.5945
15/12/2025	14:44:52.313	2		4.5945
			2	4.5945
			2	4.5945
15/12/2025	14:44:44.729	5		4.5785
			5	4.5785
			5	4.5785
15/12/2025	14:40:36.106	220		4.594
			125	4.594
			95	4.594
			220	4.594
15/12/2025	14:36:59.196	500		4.5785
			500	4.5785
			500	4.5785
15/12/2025	14:34:02.577	1		4.5785
			1	4.5785
			1	4.5785
15/12/2025	14:31:20.113	130		4.5785
			130	4.5785
			130	4.5785
15/12/2025	14:16:06.275	400		4.5785
			400	4.5785
			400	4.5785
15/12/2025	14:13:00.845	450		4.5785
			128	4.5785
			450	4.5785
			322	4.5785
15/12/2025	14:11:59.512	3		4.5945
			3	4.5945
			3	4.5945
15/12/2025	14:09:33.258	300		4.5945
			300	4.5945
			179	4.5945
			121	4.5945
15/12/2025	14:01:56.374	48		4.5945
			48	4.5945
			48	4.5945
15/12/2025	14:01:02.056	20		4.5785
			20	4.5785
			20	4.5785
15/12/2025	13:57:39.747	75		4.5945
			1	4.5945
			74	4.5945
			75	4.5945
15/12/2025	13:55:59.219	1		4.5755
			1	4.5755
			1	4.5755
15/12/2025	13:55:59.156	54		4.5705
			54	4.5705
			54	4.5705
15/12/2025	13:54:58.302	9		4.5705
			9	4.5705
			9	4.5705
15/12/2025	13:53:50.403	1 000		4.5705
			1 000	4.5705
			1 000	4.5705
15/12/2025	13:51:55.712	69		4.5705
			69	4.5705
			69	4.5705
15/12/2025	13:49:19.624	1		4.5755
			1	4.5755
			1	4.5755
15/12/2025	13:49:15.878	1 093		4.575
			1 093	4.575
			1 093	4.575
15/12/2025	13:49:08.382	3		4.575
			3	4.575
			3	4.575
15/12/2025	13:48:05.959	1 107		4.5945
			1 107	4.5945
			1 106	4.5945
			1	4.5945
15/12/2025	13:47:58.011	1 093		4.575
			1 093	4.575
			1 093	4.575
15/12/2025	13:46:39.217	300		4.5815
			300	4.5815
			300	4.5815
15/12/2025	13:44:48.839	1 603		4.575
			1 603	4.575
			1 603	4.575
15/12/2025	13:44:44.439	1 603		4.5745
			1 603	4.5745
			1 603	4.5745
15/12/2025	13:44:33.282	1 603		4.5745
			1 603	4.5745
			1 603	4.5745
15/12/2025	13:44:15.283	504		4.5715
			504	4.5715
			504	4.5715
15/12/2025	13:39:24.164	300		4.5745
			300	4.5745
			300	4.5745
15/12/2025	13:35:41.203	3		4.5745
			3	4.5745
			3	4.5745
15/12/2025	13:34:27.625	195		4.5795
			195	4.5795
			195	4.5795
15/12/2025	13:31:00.526	22		4.5705
			22	4.5705
			22	4.5705
15/12/2025	13:27:32.999	4 759		4.5705
			4 759	4.5705
			4 759	4.5705
15/12/2025	13:26:14.362	5 241		4.5705
			5 241	4.5705
			5 241	4.5705
15/12/2025	13:24:10.364	200		4.578
			200	4.578
			200	4.578
15/12/2025	13:12:50.483	1 000		4.5995
			1 000	4.5995
			1 000	4.5995
15/12/2025	13:11:01.776	300		4.5745
			300	4.5745
			300	4.5745
15/12/2025	13:08:54.439	1		4.5765
			1	4.5765
			1	4.5765
15/12/2025	13:08:40.170	1 000		4.5745
			1 000	4.5745
			1 000	4.5745
15/12/2025	13:08:11.206	1		4.5745
			1	4.5745
			1	4.5745
15/12/2025	13:05:09.257	1 908		4.585
			589	4.585
			869	4.585
			450	4.585
			1 908	4.585
15/12/2025	13:04:45.243	1 092		4.584
			1 092	4.584
			1	4.584
			1 091	4.584
15/12/2025	12:59:27.929	10		4.584
			10	4.584
			10	4.584
15/12/2025	12:53:31.157	400		4.5845
			400	4.5845
			400	4.5845
15/12/2025	12:52:03.682	124		4.582
			124	4.582
			124	4.582
15/12/2025	12:50:29.811	1 000		4.5845
			1 000	4.5845
			1 000	4.5845
15/12/2025	12:40:45.066	120		4.582
			120	4.582
			120	4.582
15/12/2025	12:37:21.759	500		4.582
			500	4.582
			500	4.582
15/12/2025	12:36:55.264	120		4.582
			120	4.582
			120	4.582
15/12/2025	12:36:01.641	125		4.582
			125	4.582
			125	4.582
15/12/2025	12:33:58.800	2		4.58
			2	4.58
			2	4.58
15/12/2025	12:33:01.629	500		4.58
			500	4.58
			500	4.58
15/12/2025	12:32:29.082	125		4.582
			125	4.582
			125	4.582
15/12/2025	12:31:21.011	125		4.582
			125	4.582
			125	4.582
15/12/2025	12:30:59.111	10		4.582
			10	4.582
			10	4.582
15/12/2025	12:26:31.281	500		4.58
			500	4.58
			500	4.58
15/12/2025	12:23:25.177	31 538		4.595
			26 288	4.595
			2 000	4.595
			31 538	4.595
			3 250	4.595
15/12/2025	12:23:16.673	3 250		4.5895
			3 250	4.5895
			3 250	4.5895
15/12/2025	12:19:13.640	60		4.5895
			60	4.5895
			60	4.5895
15/12/2025	12:17:57.080	23		4.5895
			23	4.5895
			23	4.5895
15/12/2025	12:16:17.660	200		4.5895
			200	4.5895
			200	4.5895
15/12/2025	12:16:02.965	35		4.5805
			35	4.5805
			35	4.5805
15/12/2025	12:15:43.238	100		4.5895
			100	4.5895
			100	4.5895
15/12/2025	12:14:34.657	750		4.5805
			750	4.5805
			750	4.5805
15/12/2025	12:13:36.039	4		4.5895
			4	4.5895
			4	4.5895
15/12/2025	12:12:33.749	225		4.5895
			225	4.5895
			225	4.5895
15/12/2025	12:10:21.811	200		4.5895
			200	4.5895
			200	4.5895
15/12/2025	12:09:36.646	1 714		4.5805
			1 714	4.5805
			1 714	4.5805
15/12/2025	12:08:06.454	2		4.5805
			2	4.5805
			2	4.5805
15/12/2025	12:05:21.376	3 000		4.5805
			3 000	4.5805
			3 000	4.5805
15/12/2025	12:05:18.541	657		4.5895
			657	4.5895
			657	4.5895
15/12/2025	12:04:26.871	100		4.5895
			100	4.5895
			100	4.5895
15/12/2025	12:04:08.891	94		4.5805
			94	4.5805
			94	4.5805
15/12/2025	12:00:15.144	23		4.5895
			23	4.5895
			23	4.5895
15/12/2025	11:58:44.888	400		4.5805
			400	4.5805
			400	4.5805
15/12/2025	11:54:36.446	200		4.5805
			200	4.5805
			200	4.5805
15/12/2025	11:52:21.953	1 070		4.5805
			1 070	4.5805
			1 070	4.5805
15/12/2025	11:52:06.935	245		4.5805
			245	4.5805
			245	4.5805
15/12/2025	11:51:12.938	400		4.5805
			400	4.5805
			400	4.5805
15/12/2025	11:50:48.167	100		4.5895
			100	4.5895
			100	4.5895
15/12/2025	11:48:58.727	2 518		4.5805
			2 518	4.5805
			2 518	4.5805
15/12/2025	11:48:57.566	5 241		4.5805
			5 241	4.5805
			5 241	4.5805
15/12/2025	11:48:33.298	5 241		4.5805
			5 241	4.5805
			5 241	4.5805
15/12/2025	11:46:07.464	55		4.5895
			55	4.5895
			55	4.5895
15/12/2025	11:40:56.499	40		4.5805
			40	4.5805
			40	4.5805
15/12/2025	11:38:47.702	500		4.5895
			500	4.5895
			500	4.5895
15/12/2025	11:36:04.875	436		4.5895
			436	4.5895
			436	4.5895
15/12/2025	11:35:12.006	200		4.5805
			200	4.5805
			200	4.5805
15/12/2025	11:32:30.259	3		4.5895
			3	4.5895
			3	4.5895
15/12/2025	11:29:36.193	170		4.5805
			170	4.5805
			170	4.5805
15/12/2025	11:28:37.395	55		4.5805
			55	4.5805
			55	4.5805
15/12/2025	11:21:34.929	30		4.5805
			30	4.5805
			30	4.5805
15/12/2025	11:15:29.298	68		4.5945
			68	4.5945
			68	4.5945
15/12/2025	11:12:50.451	100		4.5945
			100	4.5945
			100	4.5945
15/12/2025	11:10:48.652	2 000		4.5945
			2 000	4.5945
			2 000	4.5945
15/12/2025	11:09:31.576	650		4.5945
			650	4.5945
			650	4.5945
15/12/2025	11:08:58.860	30		4.5945
			30	4.5945
			30	4.5945
15/12/2025	11:06:56.225	11		4.5805
			11	4.5805
			11	4.5805
15/12/2025	11:05:45.248	1 100		4.5805
			1 100	4.5805
			1 100	4.5805
15/12/2025	11:05:25.024	300		4.5945
			300	4.5945
			300	4.5945
15/12/2025	11:02:59.547	5		4.5945
			5	4.5945
			5	4.5945
15/12/2025	11:02:22.653	1 000		4.5945
			1 000	4.5945
			1 000	4.5945
15/12/2025	11:01:20.000	25		4.5945
			25	4.5945
			25	4.5945
15/12/2025	10:57:04.065	10		4.5945
			10	4.5945
			10	4.5945
15/12/2025	10:56:43.961	1 277		4.5805
			1 277	4.5805
			1 277	4.5805
15/12/2025	10:56:43.208	5 241		4.5805
			5 241	4.5805
			5 241	4.5805
15/12/2025	10:56:42.190	5 241		4.5805
			5 241	4.5805
			5 241	4.5805
15/12/2025	10:56:17.944	5 212		4.58
			5 212	4.58
			5 212	4.58
15/12/2025	10:54:02.792	220		4.58
			220	4.58
			220	4.58
15/12/2025	10:53:45.418	50		4.5705
			50	4.5705
			50	4.5705
15/12/2025	10:52:50.912	223		4.5705
			223	4.5705
			223	4.5705
15/12/2025	10:49:51.783	3		4.5705
			3	4.5705
			3	4.5705
15/12/2025	10:49:48.463	50		4.5705
			50	4.5705
			50	4.5705
15/12/2025	10:49:31.303	160		4.5705
			160	4.5705
			160	4.5705
15/12/2025	10:44:35.887	28		4.5705
			28	4.5705
			28	4.5705
15/12/2025	10:44:33.794	450		4.58
			450	4.58
			450	4.58
15/12/2025	10:44:00.045	10		4.58
			10	4.58
			10	4.58
15/12/2025	10:41:32.169	37		4.5705
			37	4.5705
			37	4.5705
15/12/2025	10:40:48.489	200		4.5705
			200	4.5705
			200	4.5705
15/12/2025	10:36:37.069	10		4.5705
			10	4.5705
			10	4.5705
15/12/2025	10:36:15.240	3 200		4.5705
			3 200	4.5705
			3 200	4.5705
15/12/2025	10:30:27.182	5		4.58
			5	4.58
			5	4.58
15/12/2025	10:30:27.015	51		4.58
			51	4.58
			51	4.58
15/12/2025	10:30:14.839	300		4.5705
			300	4.5705
			300	4.5705
15/12/2025	10:28:12.894	200		4.58
			200	4.58
			200	4.58
15/12/2025	10:26:20.989	1 000		4.58
			1 000	4.58
			1 000	4.58
15/12/2025	10:24:20.938	500		4.5705
			500	4.5705
			500	4.5705
15/12/2025	10:18:47.429	300		4.5705
			300	4.5705
			300	4.5705
15/12/2025	10:18:39.656	400		4.577
			400	4.577
			400	4.577
15/12/2025	10:18:04.750	1 093		4.5765
			1 093	4.5765
			1 093	4.5765
15/12/2025	10:14:56.093	1 093		4.5765
			1 093	4.5765
			1 093	4.5765
15/12/2025	10:10:23.416	5		4.58
			5	4.58
			5	4.58
15/12/2025	10:10:06.938	5 509		4.58
			5 509	4.58
			109	4.58
			5 000	4.58
			400	4.58
15/12/2025	10:10:01.874	5 241		4.5805
			5 241	4.5805
			5 241	4.5805
15/12/2025	10:06:50.697	20		4.5995
			20	4.5995
			20	4.5995
15/12/2025	10:02:40.401	750		4.5825
			750	4.5825
			750	4.5825
15/12/2025	09:55:28.579	20		4.5995
			20	4.5995
			20	4.5995
15/12/2025	09:54:31.410	10		4.5825
			10	4.5825
			10	4.5825
15/12/2025	09:49:41.990	10		4.5995
			10	4.5995
			10	4.5995
15/12/2025	09:44:29.934	50		4.582
			50	4.582
			50	4.582
15/12/2025	09:43:03.024	200		4.5995
			200	4.5995
			200	4.5995
15/12/2025	09:42:48.027	5		4.5995
			5	4.5995
			5	4.5995
15/12/2025	09:38:08.826	200		4.581
			200	4.581
			200	4.581
15/12/2025	09:35:44.233	40		4.5995
			40	4.5995
			40	4.5995
15/12/2025	09:34:51.550	467		4.5995
			467	4.5995
			467	4.5995
15/12/2025	09:34:10.153	2		4.5995
			2	4.5995
			2	4.5995
15/12/2025	09:32:34.489	15		4.5805
			15	4.5805
			15	4.5805
15/12/2025	09:31:07.266	1 740		4.5995
			1 740	4.5995
			1 740	4.5995
15/12/2025	09:30:49.628	190		4.5995
			190	4.5995
			190	4.5995
15/12/2025	09:25:29.637	418		4.5815
			418	4.5815
			418	4.5815
15/12/2025	09:23:31.799	14		4.5815
			14	4.5815
			14	4.5815
15/12/2025	09:23:05.776	14		4.5825
			14	4.5825
			14	4.5825
15/12/2025	09:20:23.955	302		4.5815
			302	4.5815
			302	4.5815
15/12/2025	09:20:09.462	250		4.5995
			250	4.5995
			250	4.5995
15/12/2025	09:17:39.959	500		4.5995
			500	4.5995
			500	4.5995
15/12/2025	09:16:56.222	250		4.5805
			250	4.5805
			250	4.5805
15/12/2025	09:13:09.565	12		4.581
			12	4.581
			12	4.581
15/12/2025	09:13:08.569	10		4.5995
			10	4.5995
			10	4.5995
15/12/2025	09:02:57.481	170		4.5995
			170	4.5995
			170	4.5995
15/12/2025	09:02:45.905	420		4.5815
			420	4.5815
			420	4.5815
15/12/2025	09:02:45.449	400		4.5995
			400	4.5995
			400	4.5995
15/12/2025	09:01:53.773	217		4.5995
			217	4.5995
			217	4.5995
15/12/2025	09:01:33.433	25		4.5995
			25	4.5995
			25	4.5995
15/12/2025	08:56:07.122	1		4.6045
			1	4.6045
			1	4.6045
15/12/2025	08:55:39.009	875		4.6045
			60	4.6045
			300	4.6045
			415	4.6045
			100	4.6045
			875	4.6045
15/12/2025	08:54:21.243	222		4.586
			222	4.586
			222	4.586
15/12/2025	08:50:15.617	500		4.572
			500	4.572
			500	4.572
15/12/2025	08:41:23.246	1 037		4.5995
			1 037	4.5995
			1 037	4.5995
15/12/2025	08:37:15.147	400		4.5995
			400	4.5995
			400	4.5995
15/12/2025	08:35:31.471	1 037		4.5755
			1 037	4.5755
			1 037	4.5755
15/12/2025	08:35:04.341	1 200		4.5995
			1 200	4.5995
			1 200	4.5995
15/12/2025	08:32:37.828	100		4.597
			100	4.597
			100	4.597
15/12/2025	08:30:39.988	450		4.5705
			200	4.5705
			450	4.5705
			250	4.5705
15/12/2025	08:29:48.804	6 800		4.5705
			6 800	4.5705
			6 800	4.5705
15/12/2025	08:25:58.224	15		4.585
			15	4.585
			15	4.585
15/12/2025	08:25:47.409	500		4.5705
			500	4.5705
			500	4.5705
15/12/2025	08:21:02.578	606		4.5705
			606	4.5705
			606	4.5705
15/12/2025	08:20:44.207	1 000		4.588
			1 000	4.588
			1 000	4.588
15/12/2025	08:18:39.219	100		4.588
			100	4.588
			100	4.588
15/12/2025	08:17:42.487	19 000		4.578
			19 000	4.578
			19 000	4.578
15/12/2025	08:17:12.762	7 659		4.5775
			7 659	4.5775
			7 659	4.5775
15/12/2025	08:11:51.587	1		4.5775
			1	4.5775
			1	4.5775
15/12/2025	08:09:00.814	1 000		4.578
			1 000	4.578
			1 000	4.578
15/12/2025	08:08:22.905	1 000		4.59
			1 000	4.59
			1 000	4.59
15/12/2025	08:06:55.632	2 000		4.59
			2 000	4.59
			2 000	4.59
15/12/2025	08:06:11.196	4 000		4.59
			4 000	4.59
			4 000	4.59
15/12/2025	08:06:06.114	400		4.5705
			400	4.5705
			400	4.5705
15/12/2025	08:05:23.673	200		4.59
			200	4.59
			200	4.59
15/12/2025	08:05:17.766	8 800		4.59
			8 800	4.59
			8 800	4.59
15/12/2025	08:04:42.725	2 400		4.5705
			2 400	4.5705
			2 400	4.5705
15/12/2025	08:04:36.342	5 000		4.5705
			5 000	4.5705
			600	4.5705
			3 000	4.5705
			1 000	4.5705
			400	4.5705
15/12/2025	08:04:26.892	8 200		4.589
			8 200	4.589
			8 200	4.589
15/12/2025	08:04:21.889	8 800		4.589
			8 800	4.589
			8 800	4.589

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: 1 542.50
Ask: 1 545.50
Volume: 55 289
-4.73%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
15/12/2025 @ 21:10:42

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice