Tradegate Exchange

Xiaomi Corp. Cl.B

1291

845

6.319

Date	Time	Volume	Order Volume	Price
03/07/2025	19:04:38.361	315		6.319
			315	6.319
			315	6.319
03/07/2025	19:03:58.739	166		6.307
			166	6.307
			166	6.307
03/07/2025	19:01:41.196	400		6.307
			400	6.307
			400	6.307
03/07/2025	19:00:56.734	80		6.319
			80	6.319
			80	6.319
03/07/2025	18:57:40.231	79		6.319
			79	6.319
			79	6.319
03/07/2025	18:57:31.866	316		6.319
			316	6.319
			316	6.319
03/07/2025	18:52:46.343	2 976		6.32
			2 976	6.32
			2 976	6.32
03/07/2025	18:52:25.292	150		6.319
			150	6.319
			150	6.319
03/07/2025	18:51:36.858	24		6.32
			24	6.32
			24	6.32
03/07/2025	18:50:35.337	175		6.329
			175	6.329
			175	6.329
03/07/2025	18:49:52.713	5 250		6.325
			5 250	6.325
			5 000	6.325
			250	6.325
03/07/2025	18:49:12.487	360		6.307
			360	6.307
			360	6.307
03/07/2025	18:46:43.955	300		6.324
			300	6.324
			300	6.324
03/07/2025	18:46:39.802	24 123		6.32
			24 123	6.32
			250	6.32
			5 000	6.32
			5 000	6.32
			3 873	6.32
			5 000	6.32
			5 000	6.32
03/07/2025	18:46:08.247	3 796		6.309
			3 796	6.309
			3 796	6.309
03/07/2025	18:46:08.173	3 796		6.309
			3 796	6.309
			3 796	6.309
03/07/2025	18:45:51.227	26		6.309
			26	6.309
			26	6.309
03/07/2025	18:45:19.559	3 000		6.306
			3 000	6.306
			3 000	6.306
03/07/2025	18:45:06.258	600		6.306
			600	6.306
			600	6.306
03/07/2025	18:44:06.182	3 814		6.306
			3 814	6.306
			3 814	6.306
03/07/2025	18:42:47.451	350		6.306
			350	6.306
			350	6.306
03/07/2025	18:41:49.382	100		6.309
			100	6.309
			100	6.309
03/07/2025	18:40:51.104	200		6.306
			200	6.306
			200	6.306
03/07/2025	18:37:33.667	346		6.306
			346	6.306
			346	6.306
03/07/2025	18:35:30.357	200		6.309
			200	6.309
			200	6.309
03/07/2025	18:34:18.844	2 377		6.309
			2 377	6.309
			2 377	6.309
03/07/2025	18:33:03.855	200		6.306
			200	6.306
			200	6.306
03/07/2025	18:31:57.606	10		6.309
			10	6.309
			10	6.309
03/07/2025	18:31:53.634	10		6.309
			10	6.309
			10	6.309
03/07/2025	18:30:02.629	270		6.309
			270	6.309
			270	6.309
03/07/2025	18:29:48.385	25		6.309
			25	6.309
			25	6.309
03/07/2025	18:29:22.238	160		6.309
			160	6.309
			160	6.309
03/07/2025	18:28:36.225	762		6.309
			762	6.309
			762	6.309
03/07/2025	18:28:20.833	25		6.309
			25	6.309
			25	6.309
03/07/2025	18:23:37.847	700		6.309
			700	6.309
			700	6.309
03/07/2025	18:23:31.315	10		6.298
			10	6.298
			10	6.298
03/07/2025	18:17:46.528	200		6.298
			200	6.298
			200	6.298
03/07/2025	18:16:32.996	398		6.309
			398	6.309
			398	6.309
03/07/2025	18:16:06.302	400		6.298
			400	6.298
			100	6.298
			300	6.298
03/07/2025	18:14:24.215	150		6.298
			150	6.298
			150	6.298
03/07/2025	18:12:02.636	2		6.309
			2	6.309
			2	6.309
03/07/2025	18:11:36.032	5 000		6.309
			5 000	6.309
			5 000	6.309
03/07/2025	18:10:52.498	2 500		6.308
			2 500	6.308
			2 500	6.308
03/07/2025	18:09:43.185	400		6.308
			400	6.308
			400	6.308
03/07/2025	18:08:39.982	15		6.308
			15	6.308
			15	6.308
03/07/2025	18:06:58.294	500		6.298
			500	6.298
			500	6.298
03/07/2025	18:05:44.064	4		6.308
			4	6.308
			4	6.308
03/07/2025	18:03:33.919	50		6.308
			50	6.308
			50	6.308
03/07/2025	18:03:06.724	17		6.308
			17	6.308
			17	6.308
03/07/2025	18:02:27.471	400		6.308
			400	6.308
			400	6.308
03/07/2025	18:00:23.694	1 000		6.308
			1 000	6.308
			1 000	6.308
03/07/2025	17:58:37.557	400		6.308
			400	6.308
			400	6.308
03/07/2025	17:56:50.733	1 015		6.308
			1 015	6.308
			1 015	6.308
03/07/2025	17:55:51.048	320		6.308
			320	6.308
			320	6.308
03/07/2025	17:55:22.931	600		6.298
			600	6.298
			600	6.298
03/07/2025	17:54:13.947	15		6.308
			15	6.308
			15	6.308
03/07/2025	17:53:33.891	250		6.298
			250	6.298
			250	6.298
03/07/2025	17:51:20.136	8		6.298
			8	6.298
			8	6.298
03/07/2025	17:51:17.080	150		6.298
			150	6.298
			150	6.298
03/07/2025	17:47:54.036	2 500		6.308
			2 500	6.308
			2 500	6.308
03/07/2025	17:45:41.187	5		6.309
			5	6.309
			5	6.309
03/07/2025	17:45:36.079	250		6.309
			250	6.309
			250	6.309
03/07/2025	17:43:49.695	500		6.309
			500	6.309
			500	6.309
03/07/2025	17:41:08.378	1 500		6.296
			1 500	6.296
			1 500	6.296
03/07/2025	17:38:23.719	100		6.309
			100	6.309
			100	6.309
03/07/2025	17:35:53.058	500		6.309
			500	6.309
			500	6.309
03/07/2025	17:33:04.342	200		6.309
			200	6.309
			200	6.309
03/07/2025	17:32:57.552	500		6.292
			500	6.292
			500	6.292
03/07/2025	17:31:55.583	140		6.309
			140	6.309
			140	6.309
03/07/2025	17:30:24.870	20		6.309
			20	6.309
			20	6.309
03/07/2025	17:28:41.524	4		6.291
			4	6.291
			4	6.291
03/07/2025	17:28:29.447	1 096		6.292
			221	6.292
			80	6.292
			1 096	6.292
			795	6.292
03/07/2025	17:24:41.198	5 000		6.309
			5 000	6.309
			5 000	6.309
03/07/2025	17:24:23.854	3 804		6.308
			3 804	6.308
			3 524	6.308
			280	6.308
03/07/2025	17:21:48.826	400		6.291
			400	6.291
			400	6.291
03/07/2025	17:21:17.126	500		6.292
			500	6.292
			220	6.292
			280	6.292
03/07/2025	17:20:55.612	25		6.292
			25	6.292
			25	6.292
03/07/2025	17:19:27.267	792		6.308
			792	6.308
			792	6.308
03/07/2025	17:13:38.835	150		6.308
			150	6.308
			150	6.308
03/07/2025	17:13:16.663	100		6.308
			100	6.308
			100	6.308
03/07/2025	17:11:40.002	25		6.308
			25	6.308
			25	6.308
03/07/2025	17:10:41.017	40		6.292
			40	6.292
			40	6.292
03/07/2025	17:10:02.882	300		6.308
			300	6.308
			300	6.308
03/07/2025	17:07:28.356	150		6.308
			150	6.308
			150	6.308
03/07/2025	17:07:01.853	645		6.309
			645	6.309
			645	6.309
03/07/2025	17:06:51.497	3 799		6.309
			3 799	6.309
			3 799	6.309
03/07/2025	17:06:34.225	4 701		6.308
			4 701	6.308
			4 701	6.308
03/07/2025	17:06:27.455	5 000		6.309
			5 000	6.309
			5 000	6.309
03/07/2025	17:06:04.232	3 799		6.308
			3 799	6.308
			3 799	6.308
03/07/2025	17:03:52.710	902		6.308
			902	6.308
			902	6.308
03/07/2025	17:03:52.581	3 799		6.308
			3 799	6.308
			3 799	6.308
03/07/2025	17:03:02.607	3 799		6.308
			3 799	6.308
			3 799	6.308
03/07/2025	17:02:09.589	50		6.309
			50	6.309
			50	6.309
03/07/2025	17:01:38.293	3 000		6.309
			1 396	6.309
			1 604	6.309
			3 000	6.309
03/07/2025	17:00:59.922	3 800		6.309
			3 800	6.309
			3 800	6.309
03/07/2025	17:00:46.972	8		6.309
			8	6.309
			8	6.309
03/07/2025	17:00:07.988	4 701		6.309
			4 701	6.309
			1 401	6.309
			3 300	6.309
03/07/2025	16:59:09.001	3 799		6.309
			3 799	6.309
			3 799	6.309
03/07/2025	16:58:20.015	2 000		6.309
			2 000	6.309
			2 000	6.309
03/07/2025	16:56:44.453	100		6.301
			100	6.301
			100	6.301
03/07/2025	16:56:44.011	425		6.301
			425	6.301
			425	6.301
03/07/2025	16:55:34.725	350		6.309
			350	6.309
			350	6.309
03/07/2025	16:55:33.020	3 820		6.301
			3 820	6.301
			3 820	6.301
03/07/2025	16:55:28.152	23		6.301
			23	6.301
			23	6.301
03/07/2025	16:55:23.120	1 764		6.309
			10	6.309
			1 754	6.309
			1 339	6.309
			425	6.309
03/07/2025	16:54:39.053	3 801		6.309
			3 801	6.309
			3 801	6.309
03/07/2025	16:53:22.439	750		6.308
			750	6.308
			120	6.308
			630	6.308
03/07/2025	16:51:52.587	100		6.309
			100	6.309
			100	6.309
03/07/2025	16:51:40.803	17		6.309
			17	6.309
			17	6.309
03/07/2025	16:49:45.900	3 500		6.309
			3 500	6.309
			3 500	6.309
03/07/2025	16:47:49.106	340		6.291
			340	6.291
			340	6.291
03/07/2025	16:47:16.968	200		6.309
			200	6.309
			200	6.309
03/07/2025	16:46:55.239	10		6.30
			10	6.30
			10	6.30
03/07/2025	16:46:52.797	123		6.309
			123	6.309
			123	6.309
03/07/2025	16:45:46.848	5		6.309
			5	6.309
			5	6.309
03/07/2025	16:45:02.024	1 234		6.309
			1 234	6.309
			1 234	6.309
03/07/2025	16:44:51.248	1 000		6.309
			720	6.309
			280	6.309
			1 000	6.309
03/07/2025	16:43:03.721	250		6.314
			250	6.314
			250	6.314
03/07/2025	16:42:57.005	1 400		6.286
			1 400	6.286
			1 400	6.286
03/07/2025	16:42:54.845	70		6.314
			70	6.314
			70	6.314
03/07/2025	16:42:13.525	1 000		6.286
			1 000	6.286
			1 000	6.286
03/07/2025	16:41:57.988	27		6.314
			27	6.314
			27	6.314
03/07/2025	16:41:46.882	500		6.286
			50	6.286
			50	6.286
			27	6.286
			280	6.286
			93	6.286
			500	6.286
03/07/2025	16:40:45.075	250		6.312
			250	6.312
			250	6.312
03/07/2025	16:40:39.404	60		6.312
			60	6.312
			60	6.312
03/07/2025	16:39:51.655	175		6.31
			175	6.31
			175	6.31
03/07/2025	16:36:41.921	475		6.309
			475	6.309
			475	6.309
03/07/2025	16:34:23.378	45		6.282
			45	6.282
			45	6.282
03/07/2025	16:34:15.643	400		6.31
			400	6.31
			400	6.31
03/07/2025	16:32:16.002	800		6.302
			280	6.302
			800	6.302
			150	6.302
			370	6.302
03/07/2025	16:31:12.389	1 000		6.279
			1 000	6.279
			1 000	6.279
03/07/2025	16:30:09.396	3 823		6.279
			280	6.279
			3 823	6.279
			3 543	6.279
03/07/2025	16:29:50.869	250		6.30
			250	6.30
			250	6.30
03/07/2025	16:29:20.576	250		6.30
			250	6.30
			250	6.30
03/07/2025	16:28:21.440	240		6.28
			240	6.28
			90	6.28
			150	6.28
03/07/2025	16:26:50.566	8		6.30
			8	6.30
			8	6.30
03/07/2025	16:26:33.136	15		6.30
			15	6.30
			15	6.30
03/07/2025	16:26:21.228	80		6.30
			80	6.30
			80	6.30
03/07/2025	16:24:18.935	90		6.30
			90	6.30
			90	6.30
03/07/2025	16:23:22.971	66		6.30
			66	6.30
			66	6.30
03/07/2025	16:22:47.254	10		6.30
			10	6.30
			10	6.30
03/07/2025	16:21:45.999	100		6.28
			100	6.28
			100	6.28
03/07/2025	16:21:44.503	35		6.30
			35	6.30
			35	6.30
03/07/2025	16:19:56.196	635		6.30
			635	6.30
			635	6.30
03/07/2025	16:18:40.167	111		6.30
			111	6.30
			111	6.30
03/07/2025	16:16:55.524	1 586		6.302
			150	6.302
			1 586	6.302
			1 436	6.302
03/07/2025	16:16:29.534	500		6.277
			500	6.277
			500	6.277
03/07/2025	16:16:02.702	3 500		6.295
			3 220	6.295
			280	6.295
			3 500	6.295
03/07/2025	16:15:48.573	3 000		6.28
			3 000	6.28
			3 000	6.28
03/07/2025	16:15:14.822	3 825		6.276
			318	6.276
			3 507	6.276
			3 825	6.276
03/07/2025	16:15:04.055	50		6.302
			44	6.302
			6	6.302
			50	6.302
03/07/2025	16:10:57.476	2		6.30
			2	6.30
			2	6.30
03/07/2025	16:07:51.846	225		6.272
			225	6.272
			114	6.272
			111	6.272
03/07/2025	16:06:59.002	58		6.301
			58	6.301
			58	6.301
03/07/2025	16:05:59.910	885		6.272
			280	6.272
			44	6.272
			150	6.272
			885	6.272
			411	6.272
03/07/2025	16:05:37.834	160		6.301
			160	6.301
			160	6.301
03/07/2025	16:05:29.630	195		6.301
			150	6.301
			195	6.301
			45	6.301
03/07/2025	16:04:07.578	7		6.301
			7	6.301
			7	6.301
03/07/2025	16:03:09.999	2 000		6.298
			280	6.298
			2 000	6.298
			1 720	6.298
03/07/2025	16:02:51.580	30		6.296
			30	6.296
			30	6.296
03/07/2025	16:01:05.755	23		6.291
			23	6.291
			23	6.291
03/07/2025	16:00:44.950	190		6.293
			190	6.293
			190	6.293
03/07/2025	16:00:02.706	500		6.298
			500	6.298
			500	6.298
03/07/2025	15:59:37.089	2 144		6.271
			280	6.271
			1 864	6.271
			2 144	6.271
03/07/2025	15:58:53.302	40		6.296
			40	6.296
			40	6.296
03/07/2025	15:58:16.849	30		6.296
			30	6.296
			30	6.296
03/07/2025	15:58:13.204	10		6.296
			10	6.296
			10	6.296
03/07/2025	15:58:11.989	45		6.296
			45	6.296
			45	6.296
03/07/2025	15:58:05.947	300		6.296
			300	6.296
			50	6.296
			250	6.296
03/07/2025	15:55:20.629	1 420		6.271
			1 420	6.271
			995	6.271
			125	6.271
			300	6.271
03/07/2025	15:53:58.103	160		6.299
			160	6.299
			160	6.299
03/07/2025	15:53:55.086	15		6.271
			15	6.271
			15	6.271
03/07/2025	15:52:58.745	200		6.307
			200	6.307
			50	6.307
			50	6.307
			100	6.307
03/07/2025	15:52:58.680	1 152		6.281
			150	6.281
			852	6.281
			1 000	6.281
			2	6.281
			300	6.281
03/07/2025	15:49:47.668	1 246		6.284
			250	6.284
			200	6.284
			796	6.284
			1 246	6.284
03/07/2025	15:48:36.233	1		6.281
			1	6.281
			1	6.281
03/07/2025	15:46:45.565	30		6.308
			30	6.308
			30	6.308
03/07/2025	15:46:14.035	1 315		6.287
			1 315	6.287
			1 315	6.287
03/07/2025	15:46:08.006	272		6.287
			272	6.287
			272	6.287
03/07/2025	15:45:38.388	3 830		6.287
			3 830	6.287
			3 830	6.287
03/07/2025	15:44:37.170	316		6.314
			316	6.314
			66	6.314
			250	6.314
03/07/2025	15:43:50.263	900		6.285
			900	6.285
			900	6.285
03/07/2025	15:41:33.573	400		6.287
			400	6.287
			42	6.287
			100	6.287
			8	6.287
			250	6.287
03/07/2025	15:39:59.759	80		6.318
			80	6.318
			80	6.318
03/07/2025	15:39:41.127	400		6.318
			400	6.318
			300	6.318
			100	6.318
03/07/2025	15:37:01.356	1 000		6.30
			1 000	6.30
			1 000	6.30
03/07/2025	15:36:21.114	782		6.302
			782	6.302
			782	6.302
03/07/2025	15:35:46.467	200		6.301
			200	6.301
			200	6.301
03/07/2025	15:35:26.179	70		6.301
			70	6.301
			70	6.301
03/07/2025	15:34:43.645	200		6.301
			200	6.301
			200	6.301
03/07/2025	15:33:40.169	1		6.321
			1	6.321
			1	6.321
03/07/2025	15:29:57.566	1 000		6.301
			100	6.301
			250	6.301
			1 000	6.301
			650	6.301
03/07/2025	15:29:16.808	19		6.327
			19	6.327
			19	6.327
03/07/2025	15:28:16.048	30		6.327
			30	6.327
			30	6.327
03/07/2025	15:26:55.258	200		6.327
			200	6.327
			200	6.327
03/07/2025	15:20:48.383	898		6.328
			588	6.328
			310	6.328
			898	6.328
03/07/2025	15:19:25.012	1 000		6.329
			1 000	6.329
			1 000	6.329
03/07/2025	15:18:17.539	32		6.311
			32	6.311
			32	6.311
03/07/2025	15:17:47.743	20		6.329
			20	6.329
			20	6.329
03/07/2025	15:17:10.474	200		6.329
			200	6.329
			200	6.329
03/07/2025	15:16:10.793	25		6.329
			25	6.329
			25	6.329
03/07/2025	15:15:41.555	6		6.329
			6	6.329
			6	6.329
03/07/2025	15:15:41.472	1 000		6.329
			1 000	6.329
			1 000	6.329
03/07/2025	15:14:16.862	30		6.308
			30	6.308
			30	6.308
03/07/2025	15:11:49.641	632		6.329
			632	6.329
			632	6.329
03/07/2025	15:10:23.408	912		6.329
			793	6.329
			119	6.329
			912	6.329
03/07/2025	15:08:17.841	1 000		6.329
			1 000	6.329
			1 000	6.329
03/07/2025	15:07:52.522	100		6.339
			100	6.339
			100	6.339
03/07/2025	15:07:34.747	1 250		6.33
			1 250	6.33
			1 250	6.33
03/07/2025	15:07:12.240	1 103		6.331
			1 103	6.331
			1 103	6.331
03/07/2025	15:06:50.675	20		6.339
			20	6.339
			20	6.339
03/07/2025	15:06:30.600	1 002		6.331
			1 002	6.331
			1 002	6.331
03/07/2025	15:06:29.714	250		6.33
			250	6.33
			250	6.33
03/07/2025	15:05:41.331	32		6.334
			32	6.334
			32	6.334
03/07/2025	15:03:41.165	5		6.327
			5	6.327
			5	6.327
03/07/2025	15:03:39.001	627		6.327
			627	6.327
			627	6.327
03/07/2025	15:01:47.604	1 000		6.327
			1 000	6.327
			1 000	6.327
03/07/2025	15:00:43.744	1 000		6.327
			1 000	6.327
			1 000	6.327
03/07/2025	15:00:16.634	30		6.327
			30	6.327
			30	6.327
03/07/2025	15:00:04.754	95		6.327
			95	6.327
			95	6.327
03/07/2025	14:59:03.451	100		6.327
			100	6.327
			100	6.327
03/07/2025	14:58:03.050	1 000		6.327
			1 000	6.327
			1 000	6.327
03/07/2025	14:53:09.429	31		6.327
			31	6.327
			31	6.327
03/07/2025	14:51:28.501	19		6.327
			19	6.327
			19	6.327
03/07/2025	14:50:06.504	50		6.327
			50	6.327
			50	6.327
03/07/2025	14:49:53.165	3 475		6.313
			3 475	6.313
			3 475	6.313
03/07/2025	14:48:54.594	105		6.327
			105	6.327
			105	6.327
03/07/2025	14:48:41.120	3 666		6.312
			3 666	6.312
			3 666	6.312
03/07/2025	14:48:30.566	150		6.327
			150	6.327
			150	6.327
03/07/2025	14:47:55.687	157		6.327
			157	6.327
			157	6.327
03/07/2025	14:47:05.080	3 065		6.312
			3 065	6.312
			3 065	6.312
03/07/2025	14:45:44.318	3 068		6.315
			3 068	6.315
			3 068	6.315
03/07/2025	14:44:06.621	220		6.327
			220	6.327
			220	6.327
03/07/2025	14:43:04.877	3 539		6.311
			3 539	6.311
			3 539	6.311
03/07/2025	14:43:00.129	140		6.327
			140	6.327
			140	6.327
03/07/2025	14:41:54.859	80		6.327
			80	6.327
			80	6.327
03/07/2025	14:40:02.261	6		6.327
			6	6.327
			6	6.327
03/07/2025	14:39:01.309	1 000		6.327
			1 000	6.327
			1 000	6.327
03/07/2025	14:38:54.553	10		6.327
			10	6.327
			10	6.327
03/07/2025	14:38:49.825	40		6.327
			40	6.327
			40	6.327
03/07/2025	14:38:37.665	300		6.327
			300	6.327
			300	6.327
03/07/2025	14:38:30.075	500		6.312
			500	6.312
			500	6.312
03/07/2025	14:38:13.762	27		6.327
			27	6.327
			27	6.327
03/07/2025	14:37:54.347	25		6.327
			25	6.327
			25	6.327
03/07/2025	14:36:28.287	650		6.312
			650	6.312
			650	6.312
03/07/2025	14:35:48.685	17		6.327
			17	6.327
			17	6.327
03/07/2025	14:35:43.962	502		6.313
			502	6.313
			502	6.313
03/07/2025	14:34:40.149	3 461		6.318
			3 461	6.318
			3 461	6.318
03/07/2025	14:32:22.990	931		6.319
			931	6.319
			931	6.319
03/07/2025	14:32:14.153	3 819		6.319
			3 819	6.319
			3 819	6.319
03/07/2025	14:31:56.394	250		6.319
			250	6.319
			250	6.319
03/07/2025	14:30:14.346	3 824		6.312
			3 824	6.312
			3 824	6.312
03/07/2025	14:27:47.930	1 325		6.296
			1 325	6.296
			1 175	6.296
			150	6.296
03/07/2025	14:25:09.555	3 825		6.298
			3 825	6.298
			3 825	6.298
03/07/2025	14:23:01.401	100		6.286
			100	6.286
			100	6.286
03/07/2025	14:21:50.003	17		6.298
			17	6.298
			17	6.298
03/07/2025	14:17:34.958	3 000		6.298
			3 000	6.298
			3 000	6.298
03/07/2025	14:17:22.768	1 000		6.298
			1 000	6.298
			1 000	6.298
03/07/2025	14:17:14.730	15		6.291
			15	6.291
			15	6.291
03/07/2025	14:17:14.515	3 000		6.292
			3 000	6.292
			3 000	6.292
03/07/2025	14:16:23.659	3 000		6.291
			3 000	6.291
			3 000	6.291
03/07/2025	14:16:06.814	796		6.286
			796	6.286
			796	6.286
03/07/2025	14:15:49.342	796		6.286
			796	6.286
			796	6.286
03/07/2025	14:15:48.979	796		6.286
			796	6.286
			796	6.286
03/07/2025	14:15:32.943	796		6.286
			796	6.286
			796	6.286
03/07/2025	14:15:32.563	796		6.286
			796	6.286
			796	6.286
03/07/2025	14:15:15.706	796		6.286
			796	6.286
			796	6.286
03/07/2025	14:15:15.257	796		6.286
			796	6.286
			796	6.286
03/07/2025	14:15:14.841	796		6.286
			796	6.286
			796	6.286
03/07/2025	14:14:57.867	796		6.286
			796	6.286
			796	6.286
03/07/2025	14:14:52.041	861		6.299
			861	6.299
			842	6.299
			19	6.299
03/07/2025	14:14:48.340	3 000		6.301
			3 000	6.301
			3 000	6.301
03/07/2025	14:14:21.121	23 513		6.31
			5 000	6.31
			13 463	6.31
			5 000	6.31
			50	6.31
			23 513	6.31
03/07/2025	14:13:53.578	3 823		6.308
			3 823	6.308
			3 823	6.308
03/07/2025	14:11:00.565	3 841		6.301
			3 841	6.301
			3 841	6.301
03/07/2025	14:10:43.397	5 000		6.301
			5 000	6.301
			5 000	6.301
03/07/2025	14:10:23.379	3 822		6.30
			3 822	6.30
			3 822	6.30
03/07/2025	14:07:53.198	200		6.286
			200	6.286
			200	6.286
03/07/2025	14:05:28.741	396		6.30
			396	6.30
			396	6.30
03/07/2025	14:04:53.585	2 000		6.30
			2 000	6.30
			2 000	6.30
03/07/2025	14:03:49.763	2 500		6.30
			2 500	6.30
			2 500	6.30
03/07/2025	13:59:29.308	500		6.30
			400	6.30
			500	6.30
			100	6.30
03/07/2025	13:59:27.683	100		6.291
			100	6.291
			100	6.291
03/07/2025	13:58:20.691	7 693		6.288
			7 693	6.288
			7 693	6.288
03/07/2025	13:58:11.277	100		6.301
			100	6.301
			100	6.301
03/07/2025	13:57:42.118	3 844		6.291
			3 844	6.291
			3 844	6.291
03/07/2025	13:57:26.505	7 693		6.29
			7 693	6.29
			7 693	6.29
03/07/2025	13:56:49.718	3 844		6.291
			3 844	6.291
			3 844	6.291
03/07/2025	13:56:23.542	4 866		6.293
			4 866	6.293
			4 866	6.293
03/07/2025	13:56:12.811	3 658		6.294
			3 658	6.294
			3 608	6.294
			50	6.294
03/07/2025	13:54:23.519	7		6.297
			7	6.297
			7	6.297
03/07/2025	13:54:20.937	2 870		6.29
			2 870	6.29
			2 870	6.29
03/07/2025	13:54:14.958	122		6.297
			122	6.297
			122	6.297
03/07/2025	13:54:11.066	853		6.286
			853	6.286
			57	6.286
			796	6.286
03/07/2025	13:54:10.634	7 636		6.294
			7 636	6.294
			7 636	6.294
03/07/2025	13:53:41.457	1 000		6.298
			1 000	6.298
			1 000	6.298
03/07/2025	13:53:32.560	15		6.298
			15	6.298
			15	6.298
03/07/2025	13:53:18.520	3 845		6.291
			3 845	6.291
			3 845	6.291
03/07/2025	13:53:00.892	796		6.286
			796	6.286
			796	6.286
03/07/2025	13:53:00.500	10 000		6.294
			10 000	6.294
			10 000	6.294
03/07/2025	13:51:57.980	3 845		6.293
			3 845	6.293
			3 845	6.293
03/07/2025	13:51:57.603	3 415		6.293
			3 415	6.293
			3 415	6.293
03/07/2025	13:51:51.703	150		6.298
			150	6.298
			150	6.298
03/07/2025	13:49:33.176	3 845		6.292
			3 845	6.292
			3 692	6.292
			153	6.292
03/07/2025	13:49:32.726	7 497		6.294
			7 497	6.294
			7 497	6.294
03/07/2025	13:47:15.901	3 795		6.291
			3 795	6.291
			3 795	6.291
03/07/2025	13:47:11.891	27		6.298
			27	6.298
			27	6.298
03/07/2025	13:46:29.689	100		6.296
			100	6.296
			100	6.296
03/07/2025	13:46:11.931	7 698		6.29
			7 693	6.29
			5	6.29
			7 698	6.29
03/07/2025	13:43:52.080	40		6.297
			40	6.297
			40	6.297
03/07/2025	13:43:48.302	6 975		6.295
			6 975	6.295
			6 975	6.295
03/07/2025	13:43:40.192	6 718		6.295
			6 718	6.295
			6 718	6.295

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: 1 700.50
Ask: 1 702.00
Volume: 34 950
-1.22%

Top 5 Turnover

Realtime Quotes
Last Update:
03/07/2025 @ 19:05:52

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice