Tradegate Exchange

Xiaomi Corp. Cl.B

460

333

5.895

Date	Time	Volume	Order Volume	Price
09/05/2025	12:29:29.947	1 696		5.895
			1 696	5.895
			1 696	5.895
09/05/2025	12:28:43.205	162		5.895
			162	5.895
			162	5.895
09/05/2025	12:28:30.270	480		5.895
			395	5.895
			480	5.895
			85	5.895
09/05/2025	12:28:04.477	350		5.895
			350	5.895
			350	5.895
09/05/2025	12:27:13.793	100		5.895
			100	5.895
			100	5.895
09/05/2025	12:24:40.648	307		5.893
			307	5.893
			307	5.893
09/05/2025	12:21:14.682	250		5.893
			250	5.893
			250	5.893
09/05/2025	12:20:52.666	4 425		5.883
			4 425	5.883
			4 080	5.883
			345	5.883
09/05/2025	12:19:28.462	9 179		5.883
			5 100	5.883
			4 079	5.883
			9 179	5.883
09/05/2025	12:18:50.665	50		5.883
			50	5.883
			50	5.883
09/05/2025	12:17:19.235	1 000		5.883
			1 000	5.883
			1 000	5.883
09/05/2025	12:15:43.180	368		5.882
			18	5.882
			368	5.882
			350	5.882
09/05/2025	12:15:13.060	100		5.852
			100	5.852
			100	5.852
09/05/2025	12:14:37.697	3		5.885
			3	5.885
			3	5.885
09/05/2025	12:12:30.649	1 800		5.884
			1 800	5.884
			1 450	5.884
			350	5.884
09/05/2025	12:11:50.477	250		5.884
			250	5.884
			250	5.884
09/05/2025	12:10:05.098	325		5.884
			325	5.884
			325	5.884
09/05/2025	12:09:58.532	510		5.884
			510	5.884
			350	5.884
			160	5.884
09/05/2025	12:06:19.605	106 752		5.85
			95 832	5.85
			106 752	5.85
			10 920	5.85
09/05/2025	12:06:00.371	4 080		5.849
			4 080	5.849
			4 080	5.849
09/05/2025	12:05:59.669	3 524		5.849
			3 524	5.849
			3 524	5.849
09/05/2025	12:05:54.641	6 840		5.849
			2 760	5.849
			6 840	5.849
			4 080	5.849
09/05/2025	12:05:50.840	4 080		5.849
			4 080	5.849
			4 080	5.849
09/05/2025	12:05:50.016	4 080		5.849
			4 080	5.849
			4 080	5.849
09/05/2025	12:05:49.144	4 080		5.849
			4 080	5.849
			4 080	5.849
09/05/2025	12:05:48.166	700		5.849
			700	5.849
			700	5.849
09/05/2025	12:05:48.021	3 425		5.849
			3 425	5.849
			3 425	5.849
09/05/2025	12:05:45.735	4 080		5.849
			4 080	5.849
			4 080	5.849
09/05/2025	12:05:44.896	4 080		5.849
			4 080	5.849
			4 080	5.849
09/05/2025	12:05:43.497	4 130		5.849
			200	5.849
			515	5.849
			50	5.849
			3 415	5.849
			4 080	5.849
09/05/2025	12:02:39.144	4 082		5.849
			4 082	5.849
			4 082	5.849
09/05/2025	12:02:38.756	3 416		5.849
			3 416	5.849
			3 416	5.849
09/05/2025	12:02:32.074	2 186		5.849
			350	5.849
			1 836	5.849
			2 186	5.849
09/05/2025	12:02:15.787	4 082		5.849
			4 082	5.849
			4 082	5.849
09/05/2025	12:00:51.339	3 566		5.849
			3 566	5.849
			3 566	5.849
09/05/2025	12:00:27.615	6		5.846
			6	5.846
			6	5.846
09/05/2025	12:00:22.968	350		5.849
			350	5.849
			350	5.849
09/05/2025	12:00:16.005	4 082		5.849
			4 082	5.849
			3 982	5.849
			100	5.849
09/05/2025	11:58:47.839	4 082		5.849
			4 082	5.849
			4 082	5.849
09/05/2025	11:58:26.729	3 270		5.849
			3 270	5.849
			3 270	5.849
09/05/2025	11:58:11.208	200		5.849
			200	5.849
			200	5.849
09/05/2025	11:58:07.231	198		5.849
			198	5.849
			198	5.849
09/05/2025	11:57:46.653	3 464		5.849
			3 464	5.849
			3 464	5.849
09/05/2025	11:57:45.466	2 100		5.849
			1 000	5.849
			2 100	5.849
			100	5.849
			1 000	5.849
09/05/2025	11:57:44.308	2 800		5.851
			350	5.851
			2 450	5.851
			2 800	5.851
09/05/2025	11:57:20.922	165		5.889
			165	5.889
			165	5.889
09/05/2025	11:55:54.829	500		5.889
			200	5.889
			300	5.889
			500	5.889
09/05/2025	11:52:02.892	3		5.887
			3	5.887
			3	5.887
09/05/2025	11:51:56.640	1 500		5.851
			1 500	5.851
			300	5.851
			1 200	5.851
09/05/2025	11:50:58.060	300		5.887
			300	5.887
			300	5.887
09/05/2025	11:48:27.972	300		5.886
			300	5.886
			300	5.886
09/05/2025	11:43:40.110	3		5.886
			3	5.886
			3	5.886
09/05/2025	11:43:14.625	100		5.886
			100	5.886
			100	5.886
09/05/2025	11:43:13.002	300		5.881
			300	5.881
			300	5.881
09/05/2025	11:40:49.668	550		5.851
			300	5.851
			250	5.851
			550	5.851
09/05/2025	11:39:56.635	40		5.851
			40	5.851
			40	5.851
09/05/2025	11:37:45.770	200		5.883
			200	5.883
			200	5.883
09/05/2025	11:37:11.023	1 000		5.883
			1 000	5.883
			1 000	5.883
09/05/2025	11:36:44.687	1 000		5.883
			1 000	5.883
			1 000	5.883
09/05/2025	11:32:56.355	1 000		5.88
			1 000	5.88
			1 000	5.88
09/05/2025	11:32:50.928	32		5.883
			32	5.883
			32	5.883
09/05/2025	11:32:16.721	550		5.884
			550	5.884
			550	5.884
09/05/2025	11:32:08.812	100		5.884
			100	5.884
			100	5.884
09/05/2025	11:31:09.177	150		5.884
			150	5.884
			150	5.884
09/05/2025	11:29:59.278	100		5.885
			100	5.885
			100	5.885
09/05/2025	11:28:52.217	1 000		5.883
			350	5.883
			650	5.883
			1 000	5.883
09/05/2025	11:25:37.251	1 000		5.879
			800	5.879
			1 000	5.879
			200	5.879
09/05/2025	11:23:54.124	6		5.877
			6	5.877
			6	5.877
09/05/2025	11:21:09.161	75		5.841
			75	5.841
			75	5.841
09/05/2025	11:19:16.884	1 330		5.841
			1 330	5.841
			350	5.841
			980	5.841
09/05/2025	11:19:11.381	2		5.883
			2	5.883
			2	5.883
09/05/2025	11:18:24.927	170		5.883
			170	5.883
			170	5.883
09/05/2025	11:17:39.760	17		5.884
			17	5.884
			17	5.884
09/05/2025	11:15:56.733	108		5.841
			108	5.841
			108	5.841
09/05/2025	11:13:08.759	200		5.884
			200	5.884
			200	5.884
09/05/2025	11:12:14.330	8 681		5.85
			1 000	5.85
			1 000	5.85
			1 100	5.85
			200	5.85
			1 135	5.85
			1 000	5.85
			1 000	5.85
			500	5.85
			8 681	5.85
			1 746	5.85
09/05/2025	11:11:59.470	5 319		5.868
			1 000	5.868
			4 119	5.868
			200	5.868
			5 319	5.868
09/05/2025	11:11:14.336	1 000		5.871
			1 000	5.871
			1 000	5.871
09/05/2025	11:10:07.924	630		5.871
			630	5.871
			630	5.871
09/05/2025	11:07:30.370	1 500		5.868
			500	5.868
			1 500	5.868
			1 000	5.868
09/05/2025	11:05:31.588	550		5.898
			300	5.898
			250	5.898
			550	5.898
09/05/2025	11:02:05.285	8		5.895
			8	5.895
			8	5.895
09/05/2025	11:01:30.934	80		5.871
			80	5.871
			80	5.871
09/05/2025	11:00:10.054	75		5.898
			75	5.898
			75	5.898
09/05/2025	10:59:51.977	3 975		5.87
			3 975	5.87
			3 975	5.87
09/05/2025	10:59:43.968	4 120		5.867
			300	5.867
			500	5.867
			3 320	5.867
			4 120	5.867
09/05/2025	10:59:43.505	2 594		5.87
			1 208	5.87
			2 594	5.87
			1 148	5.87
			238	5.87
09/05/2025	10:57:00.244	2 356		5.871
			2 356	5.871
			2 356	5.871
09/05/2025	10:55:59.892	200		5.871
			200	5.871
			200	5.871
09/05/2025	10:55:46.076	500		5.892
			500	5.892
			500	5.892
09/05/2025	10:55:34.004	1 000		5.892
			1 000	5.892
			1 000	5.892
09/05/2025	10:55:27.058	200		5.892
			200	5.892
			200	5.892
09/05/2025	10:55:15.685	2 000		5.892
			2 000	5.892
			2 000	5.892
09/05/2025	10:54:36.883	909		5.877
			809	5.877
			100	5.877
			909	5.877
09/05/2025	10:54:23.362	425		5.892
			425	5.892
			425	5.892
09/05/2025	10:50:45.678	200		5.892
			200	5.892
			200	5.892
09/05/2025	10:50:10.813	1 800		5.891
			1 800	5.891
			1 800	5.891
09/05/2025	10:47:53.719	1 000		5.894
			1 000	5.894
			500	5.894
			500	5.894
09/05/2025	10:47:29.926	100		5.894
			100	5.894
			100	5.894
09/05/2025	10:46:34.126	400		5.894
			400	5.894
			400	5.894
09/05/2025	10:44:46.113	1		5.894
			1	5.894
			1	5.894
09/05/2025	10:43:04.357	50		5.894
			50	5.894
			50	5.894
09/05/2025	10:42:17.196	510		5.894
			510	5.894
			510	5.894
09/05/2025	10:41:12.468	80		5.893
			80	5.893
			80	5.893
09/05/2025	10:40:56.389	270		5.877
			270	5.877
			270	5.877
09/05/2025	10:40:51.902	150		5.893
			150	5.893
			150	5.893
09/05/2025	10:40:37.118	3 724		5.89
			2 000	5.89
			276	5.89
			1 724	5.89
			3 448	5.89
09/05/2025	10:39:42.516	3 724		5.889
			3 724	5.889
			3 724	5.889
09/05/2025	10:35:16.750	50		5.889
			50	5.889
			50	5.889
09/05/2025	10:34:52.493	200		5.889
			200	5.889
			200	5.889
09/05/2025	10:33:25.377	20		5.889
			20	5.889
			20	5.889
09/05/2025	10:32:40.040	100		5.889
			100	5.889
			100	5.889
09/05/2025	10:28:59.682	10		5.889
			10	5.889
			10	5.889
09/05/2025	10:28:23.803	60		5.889
			60	5.889
			60	5.889
09/05/2025	10:26:25.333	100		5.889
			100	5.889
			100	5.889
09/05/2025	10:25:01.337	500		5.856
			500	5.856
			260	5.856
			240	5.856
09/05/2025	10:24:54.193	2 500		5.87
			5	5.87
			400	5.87
			2 095	5.87
			2 500	5.87
09/05/2025	10:24:41.212	2 500		5.869
			2 500	5.869
			2 500	5.869
09/05/2025	10:23:47.139	50		5.869
			50	5.869
			50	5.869
09/05/2025	10:21:53.748	500		5.869
			500	5.869
			500	5.869
09/05/2025	10:21:27.518	35		5.869
			35	5.869
			35	5.869
09/05/2025	10:21:16.199	32		5.869
			32	5.869
			32	5.869
09/05/2025	10:20:13.713	150		5.869
			150	5.869
			150	5.869
09/05/2025	10:19:40.009	650		5.869
			650	5.869
			650	5.869
09/05/2025	10:19:08.234	100		5.856
			100	5.856
			100	5.856
09/05/2025	10:16:31.032	10		5.856
			10	5.856
			10	5.856
09/05/2025	10:15:38.753	550		5.869
			550	5.869
			550	5.869
09/05/2025	10:14:32.400	1 000		5.869
			1 000	5.869
			1 000	5.869
09/05/2025	10:13:52.625	10		5.869
			10	5.869
			10	5.869
09/05/2025	10:12:34.889	20		5.869
			20	5.869
			20	5.869
09/05/2025	10:10:49.536	1 000		5.869
			1 000	5.869
			1 000	5.869
09/05/2025	10:10:44.267	15		5.869
			15	5.869
			15	5.869
09/05/2025	10:10:26.180	75		5.869
			75	5.869
			75	5.869
09/05/2025	10:10:11.550	500		5.869
			500	5.869
			500	5.869
09/05/2025	10:09:58.918	105		5.85
			85	5.85
			20	5.85
			105	5.85
09/05/2025	10:09:52.617	200		5.869
			200	5.869
			200	5.869
09/05/2025	10:09:34.625	1 985		5.864
			1 985	5.864
			1 985	5.864
09/05/2025	10:08:20.380	1 985		5.863
			1 985	5.863
			1 985	5.863
09/05/2025	10:06:46.447	100		5.863
			100	5.863
			100	5.863
09/05/2025	10:06:39.760	170		5.86
			170	5.86
			170	5.86
09/05/2025	10:01:37.200	500		5.863
			500	5.863
			500	5.863
09/05/2025	10:00:55.990	10		5.863
			10	5.863
			10	5.863
09/05/2025	10:00:29.592	915		5.863
			915	5.863
			915	5.863
09/05/2025	09:58:44.835	2 015		5.864
			2 015	5.864
			2 015	5.864
09/05/2025	09:58:10.790	3 100		5.864
			3 100	5.864
			3 100	5.864
09/05/2025	09:57:23.384	2 500		5.864
			2 500	5.864
			2 500	5.864
09/05/2025	09:56:17.607	30		5.864
			30	5.864
			30	5.864
09/05/2025	09:56:11.631	10		5.864
			10	5.864
			10	5.864
09/05/2025	09:56:08.884	171		5.864
			171	5.864
			171	5.864
09/05/2025	09:52:00.710	40		5.841
			40	5.841
			40	5.841
09/05/2025	09:50:44.460	1 000		5.864
			1 000	5.864
			1 000	5.864
09/05/2025	09:50:32.414	52		5.864
			52	5.864
			52	5.864
09/05/2025	09:50:11.511	2 000		5.864
			2 000	5.864
			2 000	5.864
09/05/2025	09:49:56.614	853		5.86
			853	5.86
			853	5.86
09/05/2025	09:49:50.900	17 300		5.864
			17 300	5.864
			17 300	5.864
09/05/2025	09:49:29.056	6 900		5.865
			6 900	5.865
			6 900	5.865
09/05/2025	09:49:23.121	5 800		5.865
			5 000	5.865
			4 255	5.865
			300	5.865
			500	5.865
			45	5.865
			1 500	5.865
09/05/2025	09:47:39.455	6 900		5.865
			6 900	5.865
			6 900	5.865
09/05/2025	09:47:30.209	1 400		5.865
			1 400	5.865
			1 400	5.865
09/05/2025	09:47:28.834	2 700		5.865
			2 700	5.865
			2 700	5.865
09/05/2025	09:47:28.655	2 700		5.864
			2 700	5.864
			2 700	5.864
09/05/2025	09:46:41.548	100		5.864
			100	5.864
			100	5.864
09/05/2025	09:46:27.283	2 000		5.851
			2 000	5.851
			2 000	5.851
09/05/2025	09:46:24.637	100		5.864
			100	5.864
			100	5.864
09/05/2025	09:44:13.526	2 300		5.864
			2 300	5.864
			2 300	5.864
09/05/2025	09:44:13.442	2 700		5.864
			2 700	5.864
			2 700	5.864
09/05/2025	09:43:48.359	808		5.851
			808	5.851
			808	5.851
09/05/2025	09:43:34.725	150		5.864
			150	5.864
			150	5.864
09/05/2025	09:43:01.233	1 215		5.864
			1 215	5.864
			1 215	5.864
09/05/2025	09:42:06.571	260		5.864
			260	5.864
			260	5.864
09/05/2025	09:41:29.584	5 100		5.859
			5 100	5.859
			5 100	5.859
09/05/2025	09:40:52.982	2 610		5.858
			2 610	5.858
			2 610	5.858
09/05/2025	09:40:52.876	5 100		5.858
			5 100	5.858
			5 100	5.858
09/05/2025	09:40:44.082	333		5.851
			333	5.851
			333	5.851
09/05/2025	09:39:11.904	333		5.851
			333	5.851
			333	5.851
09/05/2025	09:38:49.376	3 000		5.826
			455	5.826
			3 000	5.826
			1 000	5.826
			1 545	5.826
09/05/2025	09:38:49.243	1 000		5.846
			1 000	5.846
			1 000	5.846
09/05/2025	09:38:43.758	1 000		5.858
			1 000	5.858
			1 000	5.858
09/05/2025	09:38:39.067	145		5.858
			145	5.858
			145	5.858
09/05/2025	09:37:39.009	77		5.858
			77	5.858
			77	5.858
09/05/2025	09:37:05.508	2 000		5.858
			2 000	5.858
			2 000	5.858
09/05/2025	09:37:01.616	13 200		5.858
			13 100	5.858
			13 200	5.858
			100	5.858
09/05/2025	09:35:14.546	6 900		5.858
			6 900	5.858
			6 900	5.858
09/05/2025	09:35:10.545	100		5.858
			100	5.858
			100	5.858
09/05/2025	09:34:12.518	50		5.858
			50	5.858
			50	5.858
09/05/2025	09:33:48.331	100		5.858
			100	5.858
			100	5.858
09/05/2025	09:32:35.924	140		5.858
			140	5.858
			140	5.858
09/05/2025	09:31:31.742	100		5.858
			100	5.858
			100	5.858
09/05/2025	09:31:29.811	700		5.858
			700	5.858
			700	5.858
09/05/2025	09:31:26.159	723		5.833
			723	5.833
			723	5.833
09/05/2025	09:31:19.097	5		5.833
			5	5.833
			5	5.833
09/05/2025	09:31:13.897	65		5.858
			65	5.858
			65	5.858
09/05/2025	09:30:44.078	100		5.858
			100	5.858
			100	5.858
09/05/2025	09:30:35.254	150		5.858
			150	5.858
			150	5.858
09/05/2025	09:30:15.147	707		5.833
			707	5.833
			707	5.833
09/05/2025	09:29:37.951	858		5.833
			858	5.833
			858	5.833
09/05/2025	09:28:53.196	858		5.833
			858	5.833
			858	5.833
09/05/2025	09:28:24.901	200		5.858
			200	5.858
			200	5.858
09/05/2025	09:27:50.237	200		5.833
			200	5.833
			200	5.833
09/05/2025	09:26:44.924	170		5.858
			170	5.858
			170	5.858
09/05/2025	09:26:42.748	1 000		5.858
			1 000	5.858
			1 000	5.858
09/05/2025	09:26:26.370	70		5.858
			70	5.858
			70	5.858
09/05/2025	09:25:41.728	3		5.833
			3	5.833
			3	5.833
09/05/2025	09:25:27.180	200		5.832
			200	5.832
			200	5.832
09/05/2025	09:24:27.198	1 000		5.858
			350	5.858
			650	5.858
			1 000	5.858
09/05/2025	09:24:09.080	642		5.832
			642	5.832
			642	5.832
09/05/2025	09:24:09.006	858		5.832
			858	5.832
			858	5.832
09/05/2025	09:23:43.971	200		5.858
			200	5.858
			200	5.858
09/05/2025	09:22:46.285	643		5.84
			643	5.84
			643	5.84
09/05/2025	09:22:40.256	623		5.839
			623	5.839
			400	5.839
			80	5.839
			143	5.839
09/05/2025	09:22:08.553	857		5.839
			857	5.839
			857	5.839
09/05/2025	09:21:39.116	30		5.839
			30	5.839
			30	5.839
09/05/2025	09:19:33.985	150		5.839
			150	5.839
			150	5.839
09/05/2025	09:19:19.939	1 150		5.832
			693	5.832
			457	5.832
			1 150	5.832
09/05/2025	09:19:12.538	857		5.839
			857	5.839
			857	5.839
09/05/2025	09:15:20.472	75		5.839
			75	5.839
			75	5.839
09/05/2025	09:12:29.801	945		5.822
			945	5.822
			945	5.822
09/05/2025	09:11:50.519	100		5.822
			100	5.822
			100	5.822
09/05/2025	09:10:25.501	30		5.839
			30	5.839
			30	5.839
09/05/2025	09:10:23.254	400		5.839
			400	5.839
			400	5.839
09/05/2025	09:10:18.112	600		5.839
			600	5.839
			600	5.839
09/05/2025	09:10:08.034	857		5.841
			857	5.841
			857	5.841
09/05/2025	09:09:53.154	1 550		5.857
			1 550	5.857
			1 550	5.857
09/05/2025	09:08:34.487	30		5.858
			30	5.858
			30	5.858
09/05/2025	09:08:14.125	342		5.858
			342	5.858
			342	5.858
09/05/2025	09:07:38.100	400		5.858
			400	5.858
			400	5.858
09/05/2025	09:06:53.093	1 100		5.858
			1 100	5.858
			1 100	5.858
09/05/2025	09:05:46.216	100		5.811
			100	5.811
			100	5.811
09/05/2025	09:04:59.607	5		5.848
			5	5.848
			5	5.848
09/05/2025	09:04:32.485	1 000		5.848
			1 000	5.848
			1 000	5.848
09/05/2025	09:03:49.222	200		5.816
			200	5.816
			200	5.816
09/05/2025	09:03:28.169	150		5.848
			150	5.848
			150	5.848
09/05/2025	08:59:01.540	300		5.837
			300	5.837
			300	5.837
09/05/2025	08:57:55.145	33		5.81
			33	5.81
			33	5.81
09/05/2025	08:56:13.559	6 000		5.84
			6 000	5.84
			6 000	5.84
09/05/2025	08:55:54.711	400		5.825
			400	5.825
			400	5.825
09/05/2025	08:55:45.795	850		5.826
			850	5.826
			850	5.826
09/05/2025	08:54:04.468	140		5.825
			140	5.825
			140	5.825
09/05/2025	08:53:47.834	500		5.837
			500	5.837
			500	5.837
09/05/2025	08:53:36.532	200		5.837
			200	5.837
			200	5.837
09/05/2025	08:52:29.611	2 500		5.837
			2 500	5.837
			2 500	5.837
09/05/2025	08:52:01.458	160		5.825
			160	5.825
			160	5.825
09/05/2025	08:50:22.586	400		5.837
			400	5.837
			400	5.837
09/05/2025	08:49:11.592	171		5.83
			171	5.83
			171	5.83
09/05/2025	08:48:57.458	300		5.825
			300	5.825
			300	5.825
09/05/2025	08:48:50.404	50		5.83
			50	5.83
			50	5.83
09/05/2025	08:48:46.479	15		5.836
			15	5.836
			15	5.836
09/05/2025	08:48:11.722	10 000		5.825
			10 000	5.825
			9 000	5.825
			1 000	5.825
09/05/2025	08:47:30.253	300		5.839
			300	5.839
			300	5.839
09/05/2025	08:47:30.179	1 724		5.84
			1 724	5.84
			1 724	5.84
09/05/2025	08:43:34.361	4		5.86
			4	5.86
			4	5.86
09/05/2025	08:43:30.755	450		5.86
			450	5.86
			450	5.86
09/05/2025	08:43:01.656	2 000		5.86
			2 000	5.86
			1 650	5.86
			350	5.86
09/05/2025	08:42:57.371	25		5.831
			25	5.831
			25	5.831
09/05/2025	08:41:47.744	50		5.831
			50	5.831
			50	5.831
09/05/2025	08:40:18.273	90		5.831
			90	5.831
			90	5.831
09/05/2025	08:39:20.282	80		5.861
			80	5.861
			80	5.861
09/05/2025	08:38:55.079	1 000		5.84
			1 000	5.84
			1 000	5.84
09/05/2025	08:36:53.103	5 000		5.841
			5 000	5.841
			350	5.841
			2 380	5.841
			220	5.841
			50	5.841
			2 000	5.841
09/05/2025	08:35:35.401	25		5.833
			25	5.833
			25	5.833
09/05/2025	08:35:20.313	25		5.833
			25	5.833
			25	5.833
09/05/2025	08:34:19.399	13 200		5.861
			100	5.861
			13 100	5.861
			500	5.861
			7 700	5.861
			5 000	5.861
09/05/2025	08:32:57.686	6 900		5.861
			6 900	5.861
			6 900	5.861
09/05/2025	08:31:37.973	100		5.843
			100	5.843
			100	5.843
09/05/2025	08:31:21.007	20		5.867
			20	5.867
			20	5.867
09/05/2025	08:30:42.283	1 000		5.862
			1 000	5.862
			1 000	5.862
09/05/2025	08:28:55.870	200		5.865
			200	5.865
			200	5.865
09/05/2025	08:27:28.202	100		5.865
			100	5.865
			100	5.865
09/05/2025	08:26:03.814	200		5.869
			200	5.869
			200	5.869
09/05/2025	08:26:03.531	170		5.869
			170	5.869
			170	5.869
09/05/2025	08:25:15.950	51		5.864
			51	5.864
			51	5.864
09/05/2025	08:22:35.432	50		5.87
			50	5.87
			50	5.87
09/05/2025	08:21:40.806	170		5.876
			170	5.876
			170	5.876
09/05/2025	08:21:03.221	100		5.842
			100	5.842
			100	5.842
09/05/2025	08:20:40.144	25		5.841
			25	5.841
			25	5.841
09/05/2025	08:19:56.068	5 000		5.841
			5 000	5.841
			130	5.841
			870	5.841
			2 000	5.841
			2 000	5.841
09/05/2025	08:19:36.376	180		5.868
			180	5.868
			180	5.868
09/05/2025	08:19:32.581	50		5.868
			50	5.868
			50	5.868
09/05/2025	08:19:02.551	5 000		5.851
			5 000	5.851
			2 000	5.851
			1 001	5.851
			1 999	5.851
09/05/2025	08:17:09.604	826		5.853
			826	5.853
			826	5.853
09/05/2025	08:14:57.613	2 000		5.853
			2 000	5.853
			3	5.853
			1 997	5.853
09/05/2025	08:13:53.755	34		5.879
			34	5.879
			34	5.879
09/05/2025	08:13:26.204	9 850		5.864
			9 850	5.864
			9 850	5.864
09/05/2025	08:13:20.188	5 547		5.863
			5 547	5.863
			5 547	5.863
09/05/2025	08:12:53.440	100		5.863
			100	5.863
			100	5.863
09/05/2025	08:12:39.183	5 662		5.863
			5 662	5.863
			5 662	5.863
09/05/2025	08:12:01.188	170		5.864
			170	5.864
			170	5.864
09/05/2025	08:11:42.888	170		5.869
			170	5.869
			170	5.869
09/05/2025	08:11:15.589	1 000		5.851
			290	5.851
			1 000	5.851
			68	5.851
			642	5.851
09/05/2025	08:11:07.659	9 400		5.86
			9 400	5.86
			9 400	5.86
09/05/2025	08:09:18.770	60		5.88
			60	5.88
			60	5.88
09/05/2025	08:07:26.364	1 000		5.882
			1 000	5.882
			1 000	5.882
09/05/2025	08:06:45.508	6 000		5.879
			6 000	5.879
			6 000	5.879
09/05/2025	08:06:45.246	2 414		5.879
			2 414	5.879
			2 414	5.879
09/05/2025	08:06:41.273	30		5.879
			30	5.879
			30	5.879
09/05/2025	08:06:17.639	5 000		5.879
			5 000	5.879
			5 000	5.879
09/05/2025	08:05:54.211	5 000		5.879
			5 000	5.879
			5 000	5.879
09/05/2025	08:05:39.931	5 000		5.879
			5 000	5.879
			5 000	5.879
09/05/2025	08:05:35.300	1 000		5.879
			1 000	5.879
			1 000	5.879
09/05/2025	08:05:13.864	500		5.879
			500	5.879
			500	5.879
09/05/2025	08:03:35.354	500		5.879
			500	5.879
			500	5.879
09/05/2025	08:03:09.068	55		5.86
			55	5.86
			55	5.86
09/05/2025	08:02:37.256	2 000		5.879
			2 000	5.879
			2 000	5.879
09/05/2025	08:02:19.370	1 000		5.879
			1 000	5.879
			1 000	5.879
09/05/2025	08:01:53.914	300		5.879
			300	5.879
			300	5.879
09/05/2025	08:01:40.864	1 000		5.879
			1 000	5.879
			1 000	5.879
09/05/2025	08:00:29.036	1 000		5.879
			1 000	5.879
			1 000	5.879
09/05/2025	07:58:51.087	150		5.87
			150	5.87
			150	5.87
09/05/2025	07:56:52.443	12 000		5.856
			12 000	5.856
			12 000	5.856

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: 1 692.50
Ask: 1 693.50
Volume: 79 634
-0.62%

Top 5 Turnover

Realtime Quotes
Last Update:
09/05/2025 @ 12:30:36

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice