Tradegate Exchange

Xiaomi Corp. Cl.B

486

403

6.325

Date	Time	Volume	Order Volume	Price
22/07/2025	18:39:45.924	700		6.325
			700	6.325
			700	6.325
22/07/2025	18:39:41.611	968		6.326
			968	6.326
			968	6.326
22/07/2025	18:39:28.744	12 032		6.326
			12 032	6.326
			3 032	6.326
			9 000	6.326
22/07/2025	18:37:53.245	3 841		6.336
			3 841	6.336
			3 841	6.336
22/07/2025	18:37:40.062	1 250		6.336
			1 250	6.336
			1 250	6.336
22/07/2025	18:36:13.374	93		6.336
			93	6.336
			93	6.336
22/07/2025	18:32:55.684	300		6.327
			300	6.327
			300	6.327
22/07/2025	18:31:31.259	10		6.349
			10	6.349
			10	6.349
22/07/2025	18:26:07.543	2 000		6.34
			2 000	6.34
			2 000	6.34
22/07/2025	18:25:59.008	2 000		6.339
			2 000	6.339
			2 000	6.339
22/07/2025	18:25:50.265	70 030		6.33
			5 000	6.33
			61 030	6.33
			65 030	6.33
			9 000	6.33
22/07/2025	18:22:08.634	2 000		6.329
			2 000	6.329
			2 000	6.329
22/07/2025	18:21:58.270	2 000		6.329
			2 000	6.329
			2 000	6.329
22/07/2025	18:21:45.574	2 000		6.329
			2 000	6.329
			2 000	6.329
22/07/2025	18:21:35.187	2 000		6.329
			2 000	6.329
			2 000	6.329
22/07/2025	18:21:33.192	3 822		6.329
			3 822	6.329
			3 822	6.329
22/07/2025	18:21:31.662	3 822		6.329
			3 822	6.329
			3 822	6.329
22/07/2025	18:21:29.951	3 822		6.329
			3 822	6.329
			3 822	6.329
22/07/2025	18:21:28.442	3 822		6.329
			3 822	6.329
			3 822	6.329
22/07/2025	18:21:26.660	3 822		6.329
			50	6.329
			3 822	6.329
			3 772	6.329
22/07/2025	18:18:43.684	3 822		6.329
			3 822	6.329
			3 822	6.329
22/07/2025	18:18:35.805	2 000		6.329
			2 000	6.329
			2 000	6.329
22/07/2025	18:17:49.654	1		6.329
			1	6.329
			1	6.329
22/07/2025	18:17:37.545	3 822		6.329
			3 822	6.329
			3 822	6.329
22/07/2025	18:17:09.956	3 822		6.329
			3 822	6.329
			3 822	6.329
22/07/2025	18:16:29.497	10		6.339
			10	6.339
			10	6.339
22/07/2025	18:15:37.020	700		6.326
			700	6.326
			700	6.326
22/07/2025	18:13:16.764	600		6.326
			600	6.326
			600	6.326
22/07/2025	18:10:50.078	130		6.326
			130	6.326
			130	6.326
22/07/2025	18:10:31.626	200		6.326
			200	6.326
			200	6.326
22/07/2025	18:08:14.598	11		6.339
			11	6.339
			11	6.339
22/07/2025	18:07:35.911	3 160		6.33
			1 160	6.33
			3 160	6.33
			2 000	6.33
22/07/2025	18:07:28.281	3 840		6.33
			3 840	6.33
			3 840	6.33
22/07/2025	18:06:22.641	3 820		6.329
			3 820	6.329
			3 820	6.329
22/07/2025	18:06:10.772	2 400		6.329
			2 400	6.329
			2 400	6.329
22/07/2025	18:05:38.660	200		6.312
			83	6.312
			117	6.312
			200	6.312
22/07/2025	17:57:51.184	3 820		6.328
			3 820	6.328
			3 820	6.328
22/07/2025	17:49:14.620	1 974		6.325
			1 974	6.325
			1 974	6.325
22/07/2025	17:49:08.152	1 700		6.324
			1 700	6.324
			1 700	6.324
22/07/2025	17:48:56.146	100		6.324
			100	6.324
			100	6.324
22/07/2025	17:48:36.788	100		6.324
			100	6.324
			100	6.324
22/07/2025	17:47:51.113	2 000		6.32
			2 000	6.32
			2 000	6.32
22/07/2025	17:47:44.377	2 000		6.319
			2 000	6.319
			2 000	6.319
22/07/2025	17:45:32.024	2 000		6.319
			2 000	6.319
			2 000	6.319
22/07/2025	17:45:25.749	16		6.319
			16	6.319
			16	6.319
22/07/2025	17:41:12.571	750		6.307
			750	6.307
			750	6.307
22/07/2025	17:40:57.647	400		6.307
			400	6.307
			400	6.307
22/07/2025	17:31:55.261	1 214		6.307
			1 214	6.307
			1 214	6.307
22/07/2025	17:31:39.781	150		6.307
			150	6.307
			150	6.307
22/07/2025	17:30:23.922	25		6.319
			25	6.319
			25	6.319
22/07/2025	17:29:10.895	150		6.319
			150	6.319
			150	6.319
22/07/2025	17:28:08.469	1 650		6.319
			1 650	6.319
			1 650	6.319
22/07/2025	17:24:56.936	3 817		6.317
			3 817	6.317
			3 817	6.317
22/07/2025	17:24:22.609	3 817		6.317
			3 817	6.317
			3 817	6.317
22/07/2025	17:17:53.075	6		6.317
			6	6.317
			6	6.317
22/07/2025	17:17:48.990	135		6.307
			135	6.307
			135	6.307
22/07/2025	17:14:08.612	2 000		6.319
			2 000	6.319
			2 000	6.319
22/07/2025	17:13:55.440	2 000		6.318
			2 000	6.318
			2 000	6.318
22/07/2025	17:13:50.510	3 814		6.318
			3 814	6.318
			3 814	6.318
22/07/2025	17:13:24.569	3 814		6.318
			3 814	6.318
			3 814	6.318
22/07/2025	17:08:20.320	1 770		6.319
			1 770	6.319
			1 770	6.319
22/07/2025	17:07:48.354	950		6.312
			950	6.312
			950	6.312
22/07/2025	17:04:28.801	1 500		6.312
			1 500	6.312
			1 500	6.312
22/07/2025	17:01:54.177	200		6.319
			200	6.319
			200	6.319
22/07/2025	16:58:35.929	2 000		6.319
			2 000	6.319
			2 000	6.319
22/07/2025	16:58:15.354	2 000		6.319
			2 000	6.319
			2 000	6.319
22/07/2025	16:58:04.973	2 000		6.319
			2 000	6.319
			2 000	6.319
22/07/2025	16:57:58.288	1 100		6.319
			1 100	6.319
			500	6.319
			600	6.319
22/07/2025	16:57:57.087	174		6.312
			174	6.312
			174	6.312
22/07/2025	16:57:54.575	2 000		6.315
			2 000	6.315
			2 000	6.315
22/07/2025	16:56:32.431	3 832		6.312
			3 832	6.312
			3 832	6.312
22/07/2025	16:56:07.027	2 000		6.315
			2 000	6.315
			2 000	6.315
22/07/2025	16:56:00.166	900		6.312
			900	6.312
			900	6.312
22/07/2025	16:55:51.417	500		6.312
			500	6.312
			500	6.312
22/07/2025	16:55:33.000	200		6.312
			200	6.312
			200	6.312
22/07/2025	16:52:53.086	3 830		6.312
			3 830	6.312
			3 830	6.312
22/07/2025	16:52:39.553	900		6.312
			900	6.312
			900	6.312
22/07/2025	16:49:54.389	200		6.324
			200	6.324
			200	6.324
22/07/2025	16:49:29.076	430		6.312
			430	6.312
			430	6.312
22/07/2025	16:49:14.203	9 000		6.312
			9 000	6.312
			9 000	6.312
22/07/2025	16:49:01.779	3 811		6.311
			3 811	6.311
			3 811	6.311
22/07/2025	16:48:55.625	2 000		6.311
			2 000	6.311
			2 000	6.311
22/07/2025	16:48:41.395	3 827		6.313
			3 827	6.313
			3 827	6.313
22/07/2025	16:47:51.426	1 974		6.324
			1 974	6.324
			1 974	6.324
22/07/2025	16:47:03.969	3 826		6.313
			3 826	6.313
			3 826	6.313
22/07/2025	16:46:40.837	2 000		6.32
			2 000	6.32
			2 000	6.32
22/07/2025	16:46:36.515	2 000		6.319
			2 000	6.319
			2 000	6.319
22/07/2025	16:46:15.953	480		6.319
			480	6.319
			480	6.319
22/07/2025	16:46:05.169	792		6.318
			792	6.318
			792	6.318
22/07/2025	16:45:55.118	792		6.318
			792	6.318
			792	6.318
22/07/2025	16:45:00.666	792		6.318
			792	6.318
			792	6.318
22/07/2025	16:44:31.025	792		6.318
			792	6.318
			792	6.318
22/07/2025	16:43:52.796	3 805		6.317
			3 805	6.317
			3 805	6.317
22/07/2025	16:43:09.701	6		6.317
			6	6.317
			6	6.317
22/07/2025	16:42:08.086	1 500		6.316
			1 500	6.316
			1 500	6.316
22/07/2025	16:41:56.191	250		6.306
			250	6.306
			250	6.306
22/07/2025	16:41:32.007	100		6.306
			100	6.306
			100	6.306
22/07/2025	16:39:17.631	48		6.306
			48	6.306
			48	6.306
22/07/2025	16:39:15.077	200		6.318
			200	6.318
			200	6.318
22/07/2025	16:38:53.113	2 500		6.306
			2 500	6.306
			2 500	6.306
22/07/2025	16:38:41.582	30		6.318
			30	6.318
			30	6.318
22/07/2025	16:37:44.809	1 066		6.306
			1 066	6.306
			1 066	6.306
22/07/2025	16:36:03.675	2 423		6.306
			2 423	6.306
			2 423	6.306
22/07/2025	16:33:15.621	275		6.319
			275	6.319
			275	6.319
22/07/2025	16:29:36.638	4 160		6.31
			4 160	6.31
			4 160	6.31
22/07/2025	16:28:33.126	2 000		6.309
			2 000	6.309
			2 000	6.309
22/07/2025	16:28:22.189	2 000		6.309
			2 000	6.309
			2 000	6.309
22/07/2025	16:28:21.524	50		6.309
			50	6.309
			50	6.309
22/07/2025	16:26:59.672	300		6.30
			300	6.30
			300	6.30
22/07/2025	16:24:15.647	3 805		6.309
			3 805	6.309
			3 805	6.309
22/07/2025	16:24:10.409	220		6.30
			220	6.30
			220	6.30
22/07/2025	16:22:55.374	100		6.30
			100	6.30
			100	6.30
22/07/2025	16:20:42.767	500		6.30
			420	6.30
			500	6.30
			80	6.30
22/07/2025	16:20:34.457	2 000		6.309
			805	6.309
			1 195	6.309
			2 000	6.309
22/07/2025	16:17:45.428	3 805		6.309
			3 805	6.309
			3 805	6.309
22/07/2025	16:17:09.496	35		6.298
			35	6.298
			35	6.298
22/07/2025	16:16:53.876	20		6.309
			20	6.309
			20	6.309
22/07/2025	16:14:42.061	3 805		6.309
			3 505	6.309
			3 805	6.309
			300	6.309
22/07/2025	16:12:08.456	3 805		6.309
			3 805	6.309
			3 805	6.309
22/07/2025	16:11:07.718	41		6.303
			41	6.303
			41	6.303
22/07/2025	16:10:57.660	3 803		6.309
			3 803	6.309
			3 803	6.309
22/07/2025	16:10:21.295	500		6.303
			500	6.303
			500	6.303
22/07/2025	16:10:02.567	100		6.303
			100	6.303
			100	6.303
22/07/2025	16:09:07.897	400		6.309
			300	6.309
			100	6.309
			400	6.309
22/07/2025	16:09:07.510	80		6.293
			80	6.293
			80	6.293
22/07/2025	16:09:04.704	660		6.293
			660	6.293
			660	6.293
22/07/2025	16:08:06.510	200		6.309
			200	6.309
			200	6.309
22/07/2025	16:03:29.255	40		6.309
			40	6.309
			40	6.309
22/07/2025	15:58:23.284	2 543		6.296
			2 543	6.296
			2 543	6.296
22/07/2025	15:57:56.430	500		6.296
			500	6.296
			500	6.296
22/07/2025	15:56:33.752	167		6.296
			167	6.296
			167	6.296
22/07/2025	15:56:17.281	1 000		6.296
			1 000	6.296
			700	6.296
			300	6.296
22/07/2025	15:55:48.524	500		6.321
			500	6.321
			500	6.321
22/07/2025	15:52:08.473	1 500		6.305
			1 500	6.305
			1 500	6.305
22/07/2025	15:50:04.842	644		6.305
			644	6.305
			644	6.305
22/07/2025	15:50:01.216	459		6.305
			459	6.305
			459	6.305
22/07/2025	15:49:39.496	308		6.305
			308	6.305
			308	6.305
22/07/2025	15:49:37.152	2		6.324
			2	6.324
			2	6.324
22/07/2025	15:49:30.455	1 000		6.305
			1 000	6.305
			1 000	6.305
22/07/2025	15:48:41.114	1 175		6.305
			1 175	6.305
			1 175	6.305
22/07/2025	15:48:38.823	1 199		6.325
			1 199	6.325
			5	6.325
			194	6.325
			1 000	6.325
22/07/2025	15:48:09.795	3 801		6.325
			3 801	6.325
			3 801	6.325
22/07/2025	15:45:18.290	1 000		6.305
			1 000	6.305
			1 000	6.305
22/07/2025	15:43:23.812	10 000		6.308
			10 000	6.308
			4 201	6.308
			3 799	6.308
			2 000	6.308
22/07/2025	15:42:24.520	2 000		6.308
			2 000	6.308
			2 000	6.308
22/07/2025	15:42:14.153	2 000		6.308
			2 000	6.308
			2 000	6.308
22/07/2025	15:42:03.741	10 000		6.309
			10 000	6.309
			8 000	6.309
			2 000	6.309
22/07/2025	15:41:46.245	2 000		6.309
			2 000	6.309
			2 000	6.309
22/07/2025	15:41:35.872	2 000		6.309
			2 000	6.309
			2 000	6.309
22/07/2025	15:38:48.850	2 000		6.303
			2 000	6.303
			2 000	6.303
22/07/2025	15:38:46.427	20 000		6.303
			16 182	6.303
			3 818	6.303
			20 000	6.303
22/07/2025	15:38:41.155	3 818		6.304
			3 818	6.304
			3 818	6.304
22/07/2025	15:36:18.112	2		6.304
			2	6.304
			2	6.304
22/07/2025	15:35:37.944	350		6.304
			350	6.304
			350	6.304
22/07/2025	15:34:21.651	1 200		6.329
			1 200	6.329
			1 200	6.329
22/07/2025	15:33:51.582	1 066		6.304
			1 066	6.304
			1 066	6.304
22/07/2025	15:33:51.106	3 820		6.304
			3 820	6.304
			3 820	6.304
22/07/2025	15:33:46.671	3 820		6.304
			3 820	6.304
			3 820	6.304
22/07/2025	15:33:02.656	1 000		6.32
			1 000	6.32
			1 000	6.32
22/07/2025	15:32:57.045	1 000		6.319
			1 000	6.319
			1 000	6.319
22/07/2025	15:32:26.965	2 000		6.313
			2 000	6.313
			2 000	6.313
22/07/2025	15:32:16.600	2 000		6.313
			2 000	6.313
			2 000	6.313
22/07/2025	15:32:12.915	15		6.31
			15	6.31
			15	6.31
22/07/2025	15:32:04.240	793		6.309
			793	6.309
			793	6.309
22/07/2025	15:31:53.829	793		6.309
			793	6.309
			793	6.309
22/07/2025	15:31:43.462	793		6.309
			793	6.309
			793	6.309
22/07/2025	15:31:38.768	700		6.298
			700	6.298
			700	6.298
22/07/2025	15:31:33.059	793		6.309
			793	6.309
			793	6.309
22/07/2025	15:31:22.685	2 000		6.30
			2 000	6.30
			2 000	6.30
22/07/2025	15:31:20.410	10 000		6.30
			100	6.30
			330	6.30
			189	6.30
			9 031	6.30
			350	6.30
			5 000	6.30
			5 000	6.30
22/07/2025	15:31:11.273	795		6.297
			795	6.297
			795	6.297
22/07/2025	15:31:01.591	2 000		6.293
			2 000	6.293
			2 000	6.293
22/07/2025	15:31:00.860	100		6.29
			100	6.29
			100	6.29
22/07/2025	15:30:35.789	2 000		6.289
			2 000	6.289
			2 000	6.289
22/07/2025	15:30:25.389	2 000		6.289
			2 000	6.289
			2 000	6.289
22/07/2025	15:30:12.101	2 000		6.288
			2 000	6.288
			2 000	6.288
22/07/2025	15:30:01.705	2 000		6.287
			2 000	6.287
			2 000	6.287
22/07/2025	15:25:03.257	1 000		6.289
			1 000	6.289
			1 000	6.289
22/07/2025	15:14:34.385	600		6.273
			600	6.273
			600	6.273
22/07/2025	15:14:33.357	90		6.273
			90	6.273
			90	6.273
22/07/2025	15:14:13.653	100		6.298
			100	6.298
			100	6.298
22/07/2025	15:14:02.191	10 000		6.277
			871	6.277
			10 000	6.277
			9 129	6.277
22/07/2025	15:12:39.515	3 819		6.276
			3 819	6.276
			3 819	6.276
22/07/2025	15:10:48.755	400		6.28
			400	6.28
			400	6.28
22/07/2025	15:08:53.809	700		6.279
			700	6.279
			700	6.279
22/07/2025	15:07:49.169	159		6.272
			159	6.272
			159	6.272
22/07/2025	15:07:25.059	6		6.279
			6	6.279
			6	6.279
22/07/2025	15:01:37.857	400		6.272
			400	6.272
			400	6.272
22/07/2025	14:59:54.092	30		6.279
			30	6.279
			30	6.279
22/07/2025	14:59:24.895	3		6.279
			3	6.279
			3	6.279
22/07/2025	14:54:29.840	160		6.28
			160	6.28
			160	6.28
22/07/2025	14:53:56.066	3 678		6.272
			3 678	6.272
			3 678	6.272
22/07/2025	14:53:55.998	3 822		6.272
			3 822	6.272
			3 822	6.272
22/07/2025	14:53:42.047	600		6.279
			600	6.279
			600	6.279
22/07/2025	14:52:48.373	800		6.279
			800	6.279
			800	6.279
22/07/2025	14:51:38.832	50		6.28
			50	6.28
			50	6.28
22/07/2025	14:51:38.143	300		6.273
			300	6.273
			300	6.273
22/07/2025	14:48:27.226	285		6.271
			285	6.271
			285	6.271
22/07/2025	14:47:17.658	3 822		6.281
			3 822	6.281
			3 822	6.281
22/07/2025	14:45:48.350	400		6.28
			400	6.28
			400	6.28
22/07/2025	14:45:36.876	90		6.281
			90	6.281
			90	6.281
22/07/2025	14:37:55.914	25		6.281
			25	6.281
			25	6.281
22/07/2025	14:37:39.851	65		6.278
			65	6.278
			65	6.278
22/07/2025	14:37:23.191	318		6.281
			318	6.281
			318	6.281
22/07/2025	14:35:03.068	450		6.278
			350	6.278
			450	6.278
			100	6.278
22/07/2025	14:33:43.620	797		6.281
			797	6.281
			797	6.281
22/07/2025	14:30:27.707	89		6.289
			89	6.289
			89	6.289
22/07/2025	14:29:53.286	80		6.289
			80	6.289
			80	6.289
22/07/2025	14:28:39.596	450		6.289
			450	6.289
			450	6.289
22/07/2025	14:28:26.067	100		6.281
			100	6.281
			100	6.281
22/07/2025	14:25:03.738	200		6.281
			200	6.281
			200	6.281
22/07/2025	14:17:05.314	500		6.30
			500	6.30
			500	6.30
22/07/2025	14:16:50.492	794		6.301
			794	6.301
			794	6.301
22/07/2025	14:15:54.300	3 806		6.306
			3 806	6.306
			3 806	6.306
22/07/2025	14:15:38.118	17 937		6.30
			1 607	6.30
			500	6.30
			800	6.30
			17 937	6.30
			30	6.30
			15 000	6.30
22/07/2025	14:15:33.280	3 806		6.299
			3 806	6.299
			3 806	6.299
22/07/2025	14:15:24.810	6 194		6.29
			5 172	6.29
			972	6.29
			50	6.29
			6 194	6.29
22/07/2025	14:15:16.829	3 806		6.289
			3 806	6.289
			3 806	6.289
22/07/2025	14:13:38.459	700		6.289
			700	6.289
			700	6.289
22/07/2025	14:09:14.132	1 500		6.272
			1 500	6.272
			1 500	6.272
22/07/2025	14:06:48.337	230		6.272
			230	6.272
			230	6.272
22/07/2025	14:06:35.100	5		6.289
			5	6.289
			5	6.289
22/07/2025	14:04:43.489	78		6.289
			78	6.289
			78	6.289
22/07/2025	13:53:12.108	150		6.289
			150	6.289
			150	6.289
22/07/2025	13:52:24.335	5 165		6.287
			5 165	6.287
			5 165	6.287
22/07/2025	13:48:26.363	150		6.289
			150	6.289
			150	6.289
22/07/2025	13:48:19.016	36		6.283
			36	6.283
			36	6.283
22/07/2025	13:46:25.085	3 809		6.287
			3 809	6.287
			3 809	6.287
22/07/2025	13:46:17.986	3 809		6.282
			3 809	6.282
			3 809	6.282
22/07/2025	13:45:17.799	3 808		6.282
			3 808	6.282
			3 808	6.282
22/07/2025	13:45:01.549	1 026		6.268
			1 026	6.268
			1 026	6.268
22/07/2025	13:45:01.481	1 026		6.267
			1 026	6.267
			1 026	6.267
22/07/2025	13:44:36.304	200		6.253
			200	6.253
			200	6.253
22/07/2025	13:44:36.185	250		6.253
			250	6.253
			250	6.253
22/07/2025	13:43:18.643	350		6.265
			350	6.265
			350	6.265
22/07/2025	13:43:16.229	1 974		6.267
			1 974	6.267
			1 974	6.267
22/07/2025	13:43:11.226	1 974		6.268
			1 974	6.268
			1 974	6.268
22/07/2025	13:39:59.684	15		6.289
			15	6.289
			15	6.289
22/07/2025	13:39:24.195	30		6.289
			30	6.289
			30	6.289
22/07/2025	13:34:11.438	20		6.268
			20	6.268
			20	6.268
22/07/2025	13:29:04.381	720		6.268
			720	6.268
			720	6.268
22/07/2025	13:28:31.004	4 004		6.27
			1 600	6.27
			100	6.27
			4 004	6.27
			300	6.27
			1 464	6.27
			180	6.27
			360	6.27
22/07/2025	13:28:25.612	896		6.286
			100	6.286
			796	6.286
			896	6.286
22/07/2025	13:24:34.121	750		6.286
			750	6.286
			750	6.286
22/07/2025	13:23:28.705	50		6.286
			50	6.286
			50	6.286
22/07/2025	13:21:38.348	35		6.286
			35	6.286
			35	6.286
22/07/2025	13:20:03.777	1 500		6.289
			1 500	6.289
			1 500	6.289
22/07/2025	13:16:55.341	250		6.286
			250	6.286
			250	6.286
22/07/2025	13:13:42.835	475		6.286
			475	6.286
			475	6.286
22/07/2025	13:09:33.645	245		6.286
			245	6.286
			245	6.286
22/07/2025	13:08:58.622	80		6.286
			80	6.286
			80	6.286
22/07/2025	13:08:51.292	43		6.286
			43	6.286
			43	6.286
22/07/2025	13:07:38.456	250		6.286
			250	6.286
			250	6.286
22/07/2025	13:01:51.662	200		6.286
			200	6.286
			200	6.286
22/07/2025	13:00:54.571	32		6.286
			32	6.286
			32	6.286
22/07/2025	12:58:48.328	113		6.286
			113	6.286
			113	6.286
22/07/2025	12:58:29.841	37		6.286
			37	6.286
			37	6.286
22/07/2025	12:55:14.615	500		6.289
			500	6.289
			500	6.289
22/07/2025	12:52:28.526	90		6.289
			90	6.289
			90	6.289
22/07/2025	12:52:06.021	377		6.289
			377	6.289
			377	6.289
22/07/2025	12:52:05.908	487		6.289
			487	6.289
			487	6.289
22/07/2025	12:51:13.697	150		6.289
			150	6.289
			150	6.289
22/07/2025	12:46:49.840	400		6.286
			400	6.286
			400	6.286
22/07/2025	12:45:54.271	400		6.286
			400	6.286
			400	6.286
22/07/2025	12:45:20.090	3 807		6.289
			3 807	6.289
			3 557	6.289
			250	6.289
22/07/2025	12:45:19.678	80		6.289
			80	6.289
			80	6.289
22/07/2025	12:42:12.377	114		6.286
			114	6.286
			114	6.286
22/07/2025	12:41:39.532	200		6.286
			200	6.286
			200	6.286
22/07/2025	12:40:33.478	14		6.286
			14	6.286
			14	6.286
22/07/2025	12:27:22.222	100		6.286
			100	6.286
			100	6.286
22/07/2025	12:26:55.187	400		6.289
			400	6.289
			400	6.289
22/07/2025	12:26:06.146	30		6.286
			30	6.286
			30	6.286
22/07/2025	12:24:17.982	1		6.286
			1	6.286
			1	6.286
22/07/2025	12:17:23.612	700		6.289
			700	6.289
			700	6.289
22/07/2025	12:15:21.487	45		6.289
			45	6.289
			45	6.289
22/07/2025	12:06:36.212	600		6.286
			600	6.286
			600	6.286
22/07/2025	11:57:22.932	650		6.286
			650	6.286
			650	6.286
22/07/2025	11:57:18.817	45		6.289
			45	6.289
			45	6.289
22/07/2025	11:53:05.984	400		6.286
			400	6.286
			400	6.286
22/07/2025	11:48:41.644	100		6.289
			100	6.289
			100	6.289
22/07/2025	11:45:48.885	500		6.286
			500	6.286
			500	6.286
22/07/2025	11:44:49.147	796		6.289
			796	6.289
			796	6.289
22/07/2025	11:44:48.762	600		6.286
			600	6.286
			600	6.286
22/07/2025	11:40:42.790	815		6.28
			815	6.28
			815	6.28
22/07/2025	11:38:52.134	72		6.279
			72	6.279
			72	6.279
22/07/2025	11:34:18.129	100		6.279
			100	6.279
			100	6.279
22/07/2025	11:32:31.758	796		6.285
			796	6.285
			796	6.285
22/07/2025	11:32:31.371	35		6.279
			35	6.279
			35	6.279
22/07/2025	11:28:33.733	50		6.29
			50	6.29
			50	6.29
22/07/2025	11:27:34.779	1 400		6.28
			1 400	6.28
			300	6.28
			1 000	6.28
			100	6.28
22/07/2025	11:27:30.250	1 100		6.281
			1 100	6.281
			1 100	6.281
22/07/2025	11:23:14.382	50		6.29
			50	6.29
			50	6.29
22/07/2025	11:22:17.130	150		6.281
			150	6.281
			150	6.281
22/07/2025	11:20:09.628	50		6.29
			50	6.29
			50	6.29
22/07/2025	11:18:18.080	100		6.281
			100	6.281
			100	6.281
22/07/2025	11:17:03.247	82		6.281
			82	6.281
			82	6.281
22/07/2025	11:12:21.762	200		6.29
			200	6.29
			200	6.29
22/07/2025	11:11:55.630	60		6.281
			60	6.281
			60	6.281
22/07/2025	11:05:04.508	450		6.29
			450	6.29
			450	6.29
22/07/2025	11:04:23.079	50		6.29
			50	6.29
			50	6.29
22/07/2025	10:54:03.619	304		6.29
			304	6.29
			304	6.29
22/07/2025	10:52:20.539	150		6.281
			150	6.281
			150	6.281
22/07/2025	10:52:08.559	20		6.281
			20	6.281
			20	6.281
22/07/2025	10:49:40.120	10		6.29
			10	6.29
			10	6.29
22/07/2025	10:47:57.887	14		6.281
			14	6.281
			14	6.281
22/07/2025	10:41:05.605	100		6.277
			100	6.277
			100	6.277
22/07/2025	10:39:54.947	32		6.29
			32	6.29
			32	6.29
22/07/2025	10:37:54.578	1 000		6.278
			1 000	6.278
			1 000	6.278
22/07/2025	10:36:48.372	250		6.29
			250	6.29
			250	6.29
22/07/2025	10:31:32.305	604		6.283
			604	6.283
			604	6.283
22/07/2025	10:31:28.089	700		6.282
			700	6.282
			600	6.282
			100	6.282
22/07/2025	10:30:43.971	796		6.283
			796	6.283
			796	6.283
22/07/2025	10:28:48.411	350		6.283
			350	6.283
			350	6.283
22/07/2025	10:21:18.555	1 400		6.286
			1 400	6.286
			1 400	6.286
22/07/2025	10:20:15.687	40		6.292
			40	6.292
			40	6.292
22/07/2025	10:20:14.121	600		6.282
			600	6.282
			600	6.282
22/07/2025	10:18:53.350	220		6.289
			220	6.289
			220	6.289
22/07/2025	10:10:54.680	100		6.292
			100	6.292
			100	6.292
22/07/2025	10:07:59.680	50		6.292
			50	6.292
			50	6.292
22/07/2025	10:05:54.526	10		6.282
			10	6.282
			10	6.282

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: 1 756.00
Ask: 1 758.50
Volume: 52 754
-3.14%

Top 5 Turnover

Realtime Quotes
Last Update:
22/07/2025 @ 18:40:23

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice