Tradegate Exchange

Xiaomi Corp. Cl.B

2001

1245

5.966

Date	Time	Volume	Order Volume	Price
06/05/2025	19:53:34.852	500		5.966
			500	5.966
			500	5.966
06/05/2025	19:53:15.956	990		5.966
			990	5.966
			990	5.966
06/05/2025	19:52:05.803	30		5.966
			30	5.966
			30	5.966
06/05/2025	19:51:22.352	400		5.966
			400	5.966
			400	5.966
06/05/2025	19:49:25.904	200		5.966
			200	5.966
			200	5.966
06/05/2025	19:48:01.345	6		5.966
			6	5.966
			6	5.966
06/05/2025	19:47:59.000	2 688		5.956
			1 344	5.956
			2 688	5.956
			1 344	5.956
06/05/2025	19:47:54.636	2 688		5.955
			2 688	5.955
			2 688	5.955
06/05/2025	19:47:52.005	500		5.955
			500	5.955
			500	5.955
06/05/2025	19:47:33.209	1 344		5.956
			1 344	5.956
			1 344	5.956
06/05/2025	19:47:08.134	40		5.956
			40	5.956
			40	5.956
06/05/2025	19:46:53.100	1 344		5.956
			1 294	5.956
			50	5.956
			1 344	5.956
06/05/2025	19:43:53.435	777		5.951
			777	5.951
			95	5.951
			682	5.951
06/05/2025	19:41:15.572	1 343		5.959
			1 343	5.959
			1 343	5.959
06/05/2025	19:40:47.065	76		5.959
			76	5.959
			76	5.959
06/05/2025	19:38:00.516	200		5.959
			200	5.959
			200	5.959
06/05/2025	19:36:16.746	90		5.967
			90	5.967
			90	5.967
06/05/2025	19:36:12.713	2 060		5.975
			2 060	5.975
			2 060	5.975
06/05/2025	19:36:05.789	50		5.975
			50	5.975
			50	5.975
06/05/2025	19:35:06.640	200		5.975
			200	5.975
			200	5.975
06/05/2025	19:33:59.715	1 700		5.975
			1 700	5.975
			1 700	5.975
06/05/2025	19:32:03.292	500		5.966
			500	5.966
			500	5.966
06/05/2025	19:31:33.640	40		5.966
			40	5.966
			40	5.966
06/05/2025	19:31:27.582	400		5.966
			400	5.966
			400	5.966
06/05/2025	19:29:21.254	300		5.966
			300	5.966
			300	5.966
06/05/2025	19:28:06.899	900		5.966
			900	5.966
			900	5.966
06/05/2025	19:28:01.979	830		5.951
			830	5.951
			830	5.951
06/05/2025	19:27:59.084	3 000		5.966
			3 000	5.966
			1 343	5.966
			1 657	5.966
06/05/2025	19:27:54.277	503		5.96
			503	5.96
			503	5.96
06/05/2025	19:27:54.200	900		5.96
			900	5.96
			900	5.96
06/05/2025	19:26:54.357	1 343		5.961
			1 343	5.961
			1 343	5.961
06/05/2025	19:26:25.450	1 343		5.961
			1 343	5.961
			1 343	5.961
06/05/2025	19:25:38.820	90		5.966
			90	5.966
			90	5.966
06/05/2025	19:25:32.853	300		5.966
			300	5.966
			300	5.966
06/05/2025	19:25:20.978	1 343		5.961
			1 343	5.961
			1 343	5.961
06/05/2025	19:24:53.169	1 343		5.961
			1 343	5.961
			1 343	5.961
06/05/2025	19:24:48.862	1 500		5.966
			1 500	5.966
			1 500	5.966
06/05/2025	19:23:57.121	1 343		5.961
			1 343	5.961
			1 343	5.961
06/05/2025	19:23:51.030	1 343		5.961
			1 343	5.961
			1 343	5.961
06/05/2025	19:22:51.298	1 343		5.961
			1 343	5.961
			1 343	5.961
06/05/2025	19:21:02.248	1 000		5.966
			1 000	5.966
			1 000	5.966
06/05/2025	19:20:12.279	83		5.966
			83	5.966
			83	5.966
06/05/2025	19:19:19.452	500		5.966
			500	5.966
			500	5.966
06/05/2025	19:18:49.863	278		5.966
			278	5.966
			278	5.966
06/05/2025	19:17:39.584	1 343		5.961
			1 343	5.961
			1 343	5.961
06/05/2025	19:17:01.524	100		5.975
			100	5.975
			100	5.975
06/05/2025	19:15:54.342	200		5.975
			200	5.975
			200	5.975
06/05/2025	19:15:45.659	431		5.975
			431	5.975
			431	5.975
06/05/2025	19:08:22.196	85		5.975
			85	5.975
			85	5.975
06/05/2025	19:05:49.342	400		5.97
			400	5.97
			400	5.97
06/05/2025	19:02:42.575	60		5.97
			60	5.97
			60	5.97
06/05/2025	18:59:19.597	7 178		5.97
			7 178	5.97
			7 178	5.97
06/05/2025	18:59:01.958	657		5.961
			657	5.961
			657	5.961
06/05/2025	18:58:39.695	1 343		5.961
			1 343	5.961
			1 343	5.961
06/05/2025	18:57:40.082	5		5.97
			5	5.97
			5	5.97
06/05/2025	18:57:09.131	227		5.97
			227	5.97
			227	5.97
06/05/2025	18:56:44.738	250		5.95
			250	5.95
			250	5.95
06/05/2025	18:55:54.656	1 000		5.97
			1 000	5.97
			1 000	5.97
06/05/2025	18:55:54.603	1 340		5.971
			1 340	5.971
			1 340	5.971
06/05/2025	18:50:18.048	200		5.991
			200	5.991
			200	5.991
06/05/2025	18:49:16.961	11 010		5.951
			8 010	5.951
			11 010	5.951
			1 000	5.951
			1 000	5.951
			1 000	5.951
06/05/2025	18:48:59.088	1 340		5.971
			1 340	5.971
			1 340	5.971
06/05/2025	18:46:44.286	1 340		5.971
			1 340	5.971
			1 340	5.971
06/05/2025	18:46:42.809	42		5.975
			42	5.975
			42	5.975
06/05/2025	18:46:16.457	1 340		5.971
			1 340	5.971
			1 340	5.971
06/05/2025	18:46:07.184	1 340		5.971
			1 340	5.971
			1 340	5.971
06/05/2025	18:42:50.399	600		5.983
			600	5.983
			600	5.983
06/05/2025	18:41:15.081	10		5.991
			10	5.991
			10	5.991
06/05/2025	18:40:32.940	100		5.972
			100	5.972
			100	5.972
06/05/2025	18:39:27.132	33		5.991
			33	5.991
			33	5.991
06/05/2025	18:38:41.352	400		5.991
			400	5.991
			400	5.991
06/05/2025	18:38:01.698	200		5.991
			200	5.991
			200	5.991
06/05/2025	18:36:32.790	167		5.991
			167	5.991
			167	5.991
06/05/2025	18:32:54.443	100		5.984
			100	5.984
			100	5.984
06/05/2025	18:32:09.921	5 900		5.984
			5 900	5.984
			5 900	5.984
06/05/2025	18:32:04.377	100		5.984
			100	5.984
			100	5.984
06/05/2025	18:31:26.569	100		5.971
			100	5.971
			100	5.971
06/05/2025	18:30:39.521	500		5.971
			500	5.971
			500	5.971
06/05/2025	18:29:11.365	150		5.993
			150	5.993
			150	5.993
06/05/2025	18:27:57.083	500		5.98
			500	5.98
			500	5.98
06/05/2025	18:27:41.578	500		5.971
			500	5.971
			500	5.971
06/05/2025	18:26:14.876	1 000		5.971
			1 000	5.971
			1 000	5.971
06/05/2025	18:25:56.554	223		5.98
			223	5.98
			223	5.98
06/05/2025	18:25:46.738	300		5.98
			300	5.98
			300	5.98
06/05/2025	18:25:23.788	400		5.98
			400	5.98
			400	5.98
06/05/2025	18:25:23.735	1 338		5.981
			1 338	5.981
			1 338	5.981
06/05/2025	18:24:41.746	20		5.98
			20	5.98
			20	5.98
06/05/2025	18:24:33.513	1 080		5.98
			1 080	5.98
			80	5.98
			1 000	5.98
06/05/2025	18:23:04.775	1 338		5.981
			1 338	5.981
			1 338	5.981
06/05/2025	18:22:46.351	200		5.981
			200	5.981
			200	5.981
06/05/2025	18:20:37.027	50		5.984
			50	5.984
			50	5.984
06/05/2025	18:20:01.879	150		5.984
			150	5.984
			150	5.984
06/05/2025	18:19:09.078	7		5.984
			7	5.984
			7	5.984
06/05/2025	18:18:59.358	60		5.985
			60	5.985
			60	5.985
06/05/2025	18:18:54.990	200		5.993
			200	5.993
			200	5.993
06/05/2025	18:16:03.392	670		5.993
			670	5.993
			670	5.993
06/05/2025	18:10:43.874	550		5.993
			550	5.993
			550	5.993
06/05/2025	18:10:07.420	60		5.98
			60	5.98
			60	5.98
06/05/2025	18:06:34.495	50		5.978
			50	5.978
			50	5.978
06/05/2025	18:06:27.351	800		5.978
			800	5.978
			800	5.978
06/05/2025	18:05:22.676	1 340		5.971
			1 340	5.971
			1 340	5.971
06/05/2025	18:04:32.277	1 340		5.971
			1 340	5.971
			1 340	5.971
06/05/2025	18:04:09.903	36		5.978
			36	5.978
			36	5.978
06/05/2025	18:03:50.933	211		5.978
			211	5.978
			211	5.978
06/05/2025	18:03:42.655	82		5.978
			82	5.978
			82	5.978
06/05/2025	18:01:19.360	350		5.978
			350	5.978
			350	5.978
06/05/2025	17:57:54.120	150		5.978
			150	5.978
			150	5.978
06/05/2025	17:56:18.278	350		5.978
			350	5.978
			350	5.978
06/05/2025	17:56:12.546	14		5.978
			14	5.978
			14	5.978
06/05/2025	17:55:10.863	500		5.978
			500	5.978
			500	5.978
06/05/2025	17:54:39.410	500		5.978
			500	5.978
			500	5.978
06/05/2025	17:53:59.191	800		5.978
			800	5.978
			800	5.978
06/05/2025	17:52:34.949	500		5.978
			500	5.978
			500	5.978
06/05/2025	17:52:19.723	500		5.978
			500	5.978
			500	5.978
06/05/2025	17:52:07.667	100		5.978
			100	5.978
			100	5.978
06/05/2025	17:49:52.566	1 000		5.978
			1 000	5.978
			1 000	5.978
06/05/2025	17:49:51.991	1 500		5.978
			1 500	5.978
			1 500	5.978
06/05/2025	17:49:32.675	500		5.978
			500	5.978
			500	5.978
06/05/2025	17:48:00.995	650		5.978
			650	5.978
			650	5.978
06/05/2025	17:46:35.466	500		5.978
			500	5.978
			500	5.978
06/05/2025	17:46:28.423	133		5.978
			133	5.978
			133	5.978
06/05/2025	17:46:27.155	14		5.978
			14	5.978
			14	5.978
06/05/2025	17:46:14.132	1 200		5.965
			1 200	5.965
			1 200	5.965
06/05/2025	17:44:32.807	1 000		5.978
			1 000	5.978
			1 000	5.978
06/05/2025	17:44:03.407	20		5.978
			20	5.978
			20	5.978
06/05/2025	17:43:34.315	18		5.978
			18	5.978
			18	5.978
06/05/2025	17:42:49.249	7		5.978
			7	5.978
			7	5.978
06/05/2025	17:42:41.919	320		5.978
			320	5.978
			320	5.978
06/05/2025	17:40:45.270	20		5.987
			20	5.987
			20	5.987
06/05/2025	17:40:29.171	600		5.987
			600	5.987
			600	5.987
06/05/2025	17:39:31.791	500		5.987
			500	5.987
			500	5.987
06/05/2025	17:39:09.944	100		5.987
			100	5.987
			100	5.987
06/05/2025	17:37:30.311	700		5.965
			700	5.965
			700	5.965
06/05/2025	17:36:50.237	100		5.975
			100	5.975
			100	5.975
06/05/2025	17:36:37.962	4		5.975
			4	5.975
			4	5.975
06/05/2025	17:36:36.668	30		5.975
			30	5.975
			30	5.975
06/05/2025	17:36:04.054	24		5.975
			24	5.975
			24	5.975
06/05/2025	17:35:46.261	2 000		5.975
			2 000	5.975
			2 000	5.975
06/05/2025	17:34:59.054	200		5.975
			200	5.975
			200	5.975
06/05/2025	17:34:38.271	500		5.975
			500	5.975
			500	5.975
06/05/2025	17:33:32.599	8 000		5.965
			8 000	5.965
			8 000	5.965
06/05/2025	17:32:55.495	1 000		5.975
			1 000	5.975
			1 000	5.975
06/05/2025	17:32:04.066	1 158		5.96
			208	5.96
			1 158	5.96
			950	5.96
06/05/2025	17:31:55.738	8 000		5.965
			8 000	5.965
			8 000	5.965
06/05/2025	17:30:13.163	20		5.987
			20	5.987
			20	5.987
06/05/2025	17:29:41.465	100		5.98
			100	5.98
			100	5.98
06/05/2025	17:29:35.420	3 840		5.98
			3 840	5.98
			3 840	5.98
06/05/2025	17:28:13.418	135		5.98
			135	5.98
			135	5.98
06/05/2025	17:28:01.063	330		5.98
			330	5.98
			330	5.98
06/05/2025	17:26:33.526	20		5.967
			20	5.967
			20	5.967
06/05/2025	17:26:10.197	500		5.961
			500	5.961
			500	5.961
06/05/2025	17:26:04.723	2 500		5.967
			2 500	5.967
			2 500	5.967
06/05/2025	17:24:35.360	1 000		5.967
			1 000	5.967
			1 000	5.967
06/05/2025	17:23:29.196	265		5.967
			265	5.967
			265	5.967
06/05/2025	17:22:11.850	535		5.976
			535	5.976
			535	5.976
06/05/2025	17:21:38.114	100		5.976
			100	5.976
			100	5.976
06/05/2025	17:21:26.092	150		5.976
			150	5.976
			150	5.976
06/05/2025	17:21:10.422	40		5.978
			40	5.978
			40	5.978
06/05/2025	17:19:56.024	9 000		5.979
			9 000	5.979
			30	5.979
			8 970	5.979
06/05/2025	17:19:54.229	9 000		5.97
			9 000	5.97
			9 000	5.97
06/05/2025	17:19:47.222	8 000		5.969
			8 000	5.969
			8 000	5.969
06/05/2025	17:19:17.760	1 620		5.969
			1 620	5.969
			1 620	5.969
06/05/2025	17:19:08.723	660		5.969
			660	5.969
			660	5.969
06/05/2025	17:19:06.710	85		5.969
			85	5.969
			85	5.969
06/05/2025	17:19:05.682	1 750		5.969
			1 750	5.969
			1 750	5.969
06/05/2025	17:18:50.029	1 000		5.969
			1 000	5.969
			1 000	5.969
06/05/2025	17:18:33.615	1 700		5.969
			1 700	5.969
			1 700	5.969
06/05/2025	17:18:15.676	300		5.969
			300	5.969
			300	5.969
06/05/2025	17:18:13.380	5		5.969
			5	5.969
			5	5.969
06/05/2025	17:17:47.120	8 000		5.96
			8 000	5.96
			8 000	5.96
06/05/2025	17:17:45.840	3 630		5.969
			3 630	5.969
			3 630	5.969
06/05/2025	17:17:27.188	100		5.969
			100	5.969
			100	5.969
06/05/2025	17:17:22.246	3 350		5.969
			3 350	5.969
			3 350	5.969
06/05/2025	17:16:18.732	330		5.96
			330	5.96
			330	5.96
06/05/2025	17:15:14.438	50		5.969
			50	5.969
			50	5.969
06/05/2025	17:14:57.716	500		5.969
			500	5.969
			500	5.969
06/05/2025	17:14:33.811	100		5.969
			100	5.969
			100	5.969
06/05/2025	17:13:55.269	33		5.969
			33	5.969
			33	5.969
06/05/2025	17:13:29.750	500		5.969
			500	5.969
			500	5.969
06/05/2025	17:12:47.654	1 976		5.96
			1 976	5.96
			1 976	5.96
06/05/2025	17:12:39.691	1 976		5.959
			1 976	5.959
			1 976	5.959
06/05/2025	17:10:11.276	100		5.959
			100	5.959
			100	5.959
06/05/2025	17:07:23.462	10		5.959
			10	5.959
			10	5.959
06/05/2025	17:06:26.719	10		5.959
			10	5.959
			10	5.959
06/05/2025	17:05:08.424	500		5.936
			450	5.936
			500	5.936
			50	5.936
06/05/2025	17:03:14.061	5 050		5.949
			5 050	5.949
			5 050	5.949
06/05/2025	17:03:12.524	5 050		5.948
			5 050	5.948
			5 050	5.948
06/05/2025	17:03:03.003	5 000		5.947
			5 000	5.947
			5 000	5.947
06/05/2025	17:02:57.501	800		5.947
			800	5.947
			800	5.947
06/05/2025	17:02:49.982	500		5.947
			500	5.947
			500	5.947
06/05/2025	17:01:52.748	12		5.947
			12	5.947
			12	5.947
06/05/2025	17:00:45.327	5		5.947
			5	5.947
			5	5.947
06/05/2025	17:00:31.316	5 000		5.947
			5 000	5.947
			5 000	5.947
06/05/2025	17:00:03.808	400		5.947
			400	5.947
			400	5.947
06/05/2025	16:58:59.419	60		5.947
			60	5.947
			60	5.947
06/05/2025	16:58:35.998	5 000		5.947
			5 000	5.947
			5 000	5.947
06/05/2025	16:57:33.400	5 050		5.941
			5 050	5.941
			5 050	5.941
06/05/2025	16:57:22.236	250		5.94
			250	5.94
			250	5.94
06/05/2025	16:57:21.119	50		5.94
			50	5.94
			50	5.94
06/05/2025	16:57:04.824	4 385		5.94
			4 385	5.94
			4 385	5.94
06/05/2025	16:56:31.604	5 000		5.94
			5 000	5.94
			5 000	5.94
06/05/2025	16:55:34.490	5 050		5.94
			5 050	5.94
			5 050	5.94
06/05/2025	16:54:50.582	505		5.94
			505	5.94
			505	5.94
06/05/2025	16:54:12.233	100		5.94
			100	5.94
			100	5.94
06/05/2025	16:53:30.186	12		5.94
			12	5.94
			12	5.94
06/05/2025	16:51:41.216	500		5.947
			500	5.947
			500	5.947
06/05/2025	16:51:17.239	7		5.947
			7	5.947
			7	5.947
06/05/2025	16:50:51.818	168		5.947
			168	5.947
			168	5.947
06/05/2025	16:50:30.032	1 000		5.947
			1 000	5.947
			1 000	5.947
06/05/2025	16:49:20.137	4 807		5.947
			4 807	5.947
			4 807	5.947
06/05/2025	16:47:40.777	18		5.943
			18	5.943
			18	5.943
06/05/2025	16:47:18.661	1 265		5.943
			1 265	5.943
			1 265	5.943
06/05/2025	16:45:32.936	250		5.954
			250	5.954
			250	5.954
06/05/2025	16:45:23.517	14		5.954
			14	5.954
			14	5.954
06/05/2025	16:44:32.285	100		5.954
			100	5.954
			100	5.954
06/05/2025	16:44:02.971	5 000		5.954
			5 000	5.954
			5 000	5.954
06/05/2025	16:42:23.310	8		5.946
			8	5.946
			8	5.946
06/05/2025	16:42:09.416	500		5.946
			500	5.946
			500	5.946
06/05/2025	16:41:59.870	90		5.946
			90	5.946
			90	5.946
06/05/2025	16:41:44.249	2 000		5.94
			1 000	5.94
			1 000	5.94
			2 000	5.94
06/05/2025	16:40:06.833	2 000		5.941
			2 000	5.941
			2 000	5.941
06/05/2025	16:39:44.147	38		5.946
			38	5.946
			38	5.946
06/05/2025	16:39:40.779	117		5.946
			117	5.946
			117	5.946
06/05/2025	16:39:22.434	2 670		5.941
			2 670	5.941
			2 000	5.941
			670	5.941
06/05/2025	16:38:56.694	200		5.941
			200	5.941
			200	5.941
06/05/2025	16:38:47.800	1 000		5.946
			1 000	5.946
			1 000	5.946
06/05/2025	16:37:55.940	11		5.946
			11	5.946
			11	5.946
06/05/2025	16:37:08.562	200		5.946
			200	5.946
			200	5.946
06/05/2025	16:34:21.333	500		5.945
			500	5.945
			500	5.945
06/05/2025	16:34:06.734	15		5.946
			15	5.946
			15	5.946
06/05/2025	16:33:51.103	336		5.941
			336	5.941
			336	5.941
06/05/2025	16:33:47.326	1 347		5.941
			1 347	5.941
			1 347	5.941
06/05/2025	16:33:40.187	1 009		5.946
			1 009	5.946
			1 009	5.946
06/05/2025	16:33:33.034	1 714		5.946
			1 714	5.946
			1 714	5.946
06/05/2025	16:31:07.802	170		5.946
			170	5.946
			170	5.946
06/05/2025	16:30:17.432	1 000		5.946
			1 000	5.946
			1 000	5.946
06/05/2025	16:29:39.432	120		5.946
			120	5.946
			120	5.946
06/05/2025	16:29:14.970	500		5.941
			500	5.941
			500	5.941
06/05/2025	16:28:22.318	280		5.941
			280	5.941
			280	5.941
06/05/2025	16:27:18.704	80		5.941
			80	5.941
			80	5.941
06/05/2025	16:27:09.437	850		5.946
			850	5.946
			850	5.946
06/05/2025	16:23:36.145	199		5.941
			199	5.941
			199	5.941
06/05/2025	16:23:09.013	340		5.946
			340	5.946
			340	5.946
06/05/2025	16:22:35.788	2		5.946
			2	5.946
			2	5.946
06/05/2025	16:21:01.278	1 180		5.941
			1 180	5.941
			1 180	5.941
06/05/2025	16:20:05.687	24		5.944
			24	5.944
			24	5.944
06/05/2025	16:20:02.120	10		5.944
			10	5.944
			10	5.944
06/05/2025	16:19:53.315	280		5.944
			280	5.944
			280	5.944
06/05/2025	16:19:44.174	145		5.944
			145	5.944
			145	5.944
06/05/2025	16:18:59.189	100		5.944
			100	5.944
			100	5.944
06/05/2025	16:18:43.634	1 000		5.944
			1 000	5.944
			1 000	5.944
06/05/2025	16:18:05.848	200		5.944
			200	5.944
			200	5.944
06/05/2025	16:17:51.086	15		5.944
			15	5.944
			15	5.944
06/05/2025	16:17:25.788	100		5.946
			100	5.946
			100	5.946
06/05/2025	16:13:36.482	166		5.946
			166	5.946
			166	5.946
06/05/2025	16:13:32.379	340		5.946
			340	5.946
			340	5.946
06/05/2025	16:11:54.154	3 800		5.93
			400	5.93
			3 400	5.93
			1 200	5.93
			2 600	5.93
06/05/2025	16:11:11.483	3 400		5.931
			3 400	5.931
			3 400	5.931
06/05/2025	16:11:10.475	15		5.946
			15	5.946
			15	5.946
06/05/2025	16:10:52.322	90		5.931
			90	5.931
			90	5.931
06/05/2025	16:09:57.103	1 524		5.946
			1 524	5.946
			1 524	5.946
06/05/2025	16:09:44.952	1 976		5.946
			1 976	5.946
			1 976	5.946
06/05/2025	16:09:26.508	18		5.945
			18	5.945
			18	5.945
06/05/2025	16:09:12.763	3 200		5.941
			3 200	5.941
			3 200	5.941
06/05/2025	16:08:35.156	100		5.945
			100	5.945
			100	5.945
06/05/2025	16:08:22.662	3 200		5.942
			3 200	5.942
			3 200	5.942
06/05/2025	16:08:12.297	155		5.945
			155	5.945
			155	5.945
06/05/2025	16:06:49.474	3 200		5.942
			3 200	5.942
			3 200	5.942
06/05/2025	16:06:25.891	20		5.946
			20	5.946
			20	5.946
06/05/2025	16:06:16.682	3 200		5.942
			3 200	5.942
			3 200	5.942
06/05/2025	16:06:13.088	500		5.946
			500	5.946
			500	5.946
06/05/2025	16:05:29.980	3 200		5.942
			3 200	5.942
			3 200	5.942
06/05/2025	16:03:56.125	3 200		5.942
			3 200	5.942
			3 200	5.942
06/05/2025	16:03:39.533	50		5.946
			50	5.946
			50	5.946
06/05/2025	16:02:11.091	15		5.946
			15	5.946
			15	5.946
06/05/2025	16:00:45.195	860		5.947
			860	5.947
			860	5.947
06/05/2025	16:00:18.591	2 000		5.941
			2 000	5.941
			2 000	5.941
06/05/2025	15:57:48.231	300		5.954
			300	5.954
			300	5.954
06/05/2025	15:55:56.947	7 724		5.934
			7 724	5.934
			7 724	5.934
06/05/2025	15:55:54.138	8 000		5.942
			8 000	5.942
			8 000	5.942
06/05/2025	15:55:28.877	4 127		5.943
			4 127	5.943
			4 127	5.943
06/05/2025	15:55:20.082	2 000		5.943
			2 000	5.943
			2 000	5.943
06/05/2025	15:55:09.687	2 000		5.943
			2 000	5.943
			2 000	5.943
06/05/2025	15:54:59.288	2 000		5.941
			2 000	5.941
			2 000	5.941
06/05/2025	15:54:49.499	200		5.947
			200	5.947
			200	5.947
06/05/2025	15:54:48.926	2 000		5.94
			2 000	5.94
			2 000	5.94
06/05/2025	15:54:37.785	5 000		5.94
			5 000	5.94
			5 000	5.94
06/05/2025	15:54:32.525	2 000		5.941
			2 000	5.941
			2 000	5.941
06/05/2025	15:54:30.943	4 127		5.941
			4 127	5.941
			4 127	5.941
06/05/2025	15:54:22.128	2 000		5.941
			2 000	5.941
			2 000	5.941
06/05/2025	15:54:16.901	4 127		5.94
			4 127	5.94
			4 127	5.94
06/05/2025	15:54:11.727	2 000		5.94
			2 000	5.94
			2 000	5.94
06/05/2025	15:54:01.322	2 000		5.936
			2 000	5.936
			2 000	5.936
06/05/2025	15:53:51.061	50		5.945
			50	5.945
			50	5.945
06/05/2025	15:53:14.803	2 000		5.94
			2 000	5.94
			2 000	5.94
06/05/2025	15:52:09.501	4 127		5.935
			4 127	5.935
			4 127	5.935
06/05/2025	15:51:39.463	4 127		5.935
			4 127	5.935
			3 777	5.935
			350	5.935
06/05/2025	15:51:17.563	175		5.947
			175	5.947
			175	5.947
06/05/2025	15:50:39.569	459		5.954
			459	5.954
			459	5.954
06/05/2025	15:49:15.112	1 000		5.964
			1 000	5.964
			1 000	5.964
06/05/2025	15:49:11.865	205		5.964
			205	5.964
			205	5.964
06/05/2025	15:46:42.875	155		5.935
			155	5.935
			155	5.935
06/05/2025	15:46:27.435	4 516		5.935
			400	5.935
			3 436	5.935
			4 116	5.935
			80	5.935
			1 000	5.935
06/05/2025	15:45:45.442	1		5.942
			1	5.942
			1	5.942
06/05/2025	15:45:21.979	4 117		5.935
			4 117	5.935
			4 117	5.935
06/05/2025	15:44:38.314	1 000		5.942
			1 000	5.942
			1 000	5.942
06/05/2025	15:43:53.919	6		5.942
			6	5.942
			6	5.942
06/05/2025	15:43:28.638	1 000		5.951
			1 000	5.951
			1 000	5.951
06/05/2025	15:43:25.792	4 114		5.935
			2 196	5.935
			4 114	5.935
			1 000	5.935
			918	5.935
06/05/2025	15:41:20.000	4 082		5.945
			4 082	5.945
			4 082	5.945
06/05/2025	15:38:57.936	9 000		5.95
			9 000	5.95
			9 000	5.95
06/05/2025	15:38:48.306	4 000		5.949
			4 000	5.949
			4 000	5.949
06/05/2025	15:37:38.757	500		5.968
			500	5.968
			500	5.968
06/05/2025	15:37:24.807	200		5.968
			200	5.968
			200	5.968
06/05/2025	15:36:43.616	7 125		5.95
			3 000	5.95
			3 000	5.95
			7 124	5.95
			1	5.95
			100	5.95
			1 000	5.95
			25	5.95
06/05/2025	15:36:26.781	6 113		5.951
			2 000	5.951
			2 000	5.951
			4 112	5.951
			4 113	5.951
			1	5.951
06/05/2025	15:35:40.744	4 112		5.951
			4 112	5.951
			4 112	5.951
06/05/2025	15:35:30.965	2 000		5.951
			2 000	5.951
			2 000	5.951
06/05/2025	15:35:20.570	2 000		5.951
			2 000	5.951
			2 000	5.951
06/05/2025	15:35:15.941	4 081		5.959
			4 081	5.959
			4 081	5.959
06/05/2025	15:35:10.167	2 000		5.951
			2 000	5.951
			2 000	5.951
06/05/2025	15:35:01.979	5		5.959
			5	5.959
			5	5.959
06/05/2025	15:34:59.592	22 000		5.951
			2 000	5.951
			22 000	5.951
			20 000	5.951
06/05/2025	15:34:52.651	4 080		5.959
			4 080	5.959
			4 080	5.959

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: 1 640.50
Ask: 1 643.00
Volume: 143 774
-0.18%

Top 5 Turnover

Realtime Quotes
Last Update:
06/05/2025 @ 19:57:12

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice