Tradegate Exchange

Xiaomi Corp. Cl.B

672

509

5.73

Date	Time	Volume	Order Volume	Price
12/08/2025	20:15:08.963	8		5.73
			8	5.73
			8	5.73
12/08/2025	20:14:15.117	195		5.701
			95	5.701
			100	5.701
			195	5.701
12/08/2025	20:12:28.797	8		5.73
			8	5.73
			8	5.73
12/08/2025	20:12:07.519	200		5.73
			200	5.73
			200	5.73
12/08/2025	20:10:22.318	8		5.73
			8	5.73
			8	5.73
12/08/2025	19:58:07.792	65		5.73
			65	5.73
			65	5.73
12/08/2025	19:54:31.739	20		5.73
			20	5.73
			20	5.73
12/08/2025	19:50:50.249	10		5.701
			10	5.701
			10	5.701
12/08/2025	19:39:15.794	105		5.73
			105	5.73
			105	5.73
12/08/2025	19:36:49.727	1 650		5.73
			1 650	5.73
			1 650	5.73
12/08/2025	19:35:55.960	300		5.73
			300	5.73
			50	5.73
			125	5.73
			125	5.73
12/08/2025	19:28:17.443	70		5.73
			70	5.73
			70	5.73
12/08/2025	19:26:44.833	50		5.73
			50	5.73
			50	5.73
12/08/2025	19:18:52.003	30		5.73
			30	5.73
			30	5.73
12/08/2025	19:13:25.349	220		5.701
			220	5.701
			220	5.701
12/08/2025	19:13:12.900	100		5.73
			100	5.73
			100	5.73
12/08/2025	19:09:13.667	138		5.73
			125	5.73
			13	5.73
			138	5.73
12/08/2025	19:05:57.690	400		5.724
			120	5.724
			280	5.724
			400	5.724
12/08/2025	19:03:03.114	400		5.724
			125	5.724
			150	5.724
			125	5.724
			400	5.724
12/08/2025	18:59:45.694	11 715		5.70
			11 715	5.70
			11 715	5.70
12/08/2025	18:58:43.891	7 870		5.70
			7 870	5.70
			4 225	5.70
			250	5.70
			250	5.70
			3 145	5.70
12/08/2025	18:58:43.146	526		5.70
			280	5.70
			125	5.70
			526	5.70
			121	5.70
12/08/2025	18:58:40.827	25		5.711
			25	5.711
			25	5.711
12/08/2025	18:57:52.494	110		5.711
			110	5.711
			110	5.711
12/08/2025	18:57:48.261	2 280		5.711
			2 280	5.711
			1 280	5.711
			1 000	5.711
12/08/2025	18:57:43.561	500		5.73
			500	5.73
			500	5.73
12/08/2025	18:57:08.320	5		5.73
			5	5.73
			5	5.73
12/08/2025	18:55:27.908	200		5.711
			200	5.711
			200	5.711
12/08/2025	18:49:40.995	1 000		5.73
			1 000	5.73
			1 000	5.73
12/08/2025	18:48:59.428	100		5.73
			100	5.73
			100	5.73
12/08/2025	18:45:58.064	10		5.73
			10	5.73
			10	5.73
12/08/2025	18:44:24.653	300		5.707
			300	5.707
			300	5.707
12/08/2025	18:44:07.003	1 000		5.73
			1 000	5.73
			1 000	5.73
12/08/2025	18:36:02.777	250		5.73
			125	5.73
			125	5.73
			250	5.73
12/08/2025	18:33:10.493	300		5.73
			20	5.73
			300	5.73
			280	5.73
12/08/2025	18:28:37.201	157		5.706
			157	5.706
			157	5.706
12/08/2025	18:26:38.137	70		5.73
			70	5.73
			70	5.73
12/08/2025	18:25:27.357	12		5.73
			12	5.73
			12	5.73
12/08/2025	18:25:10.858	20		5.73
			20	5.73
			20	5.73
12/08/2025	18:22:11.500	91		5.71
			91	5.71
			91	5.71
12/08/2025	18:17:21.362	4 225		5.721
			4 225	5.721
			4 225	5.721
12/08/2025	18:15:56.063	200		5.749
			125	5.749
			75	5.749
			200	5.749
12/08/2025	18:14:54.310	80		5.701
			80	5.701
			80	5.701
12/08/2025	18:08:24.772	125		5.72
			125	5.72
			125	5.72
12/08/2025	18:05:05.566	125		5.715
			125	5.715
			125	5.715
12/08/2025	18:05:03.061	125		5.71
			125	5.71
			125	5.71
12/08/2025	18:03:26.690	300		5.699
			300	5.699
			20	5.699
			280	5.699
12/08/2025	18:00:46.017	50		5.749
			50	5.749
			50	5.749
12/08/2025	17:59:01.741	150		5.75
			50	5.75
			100	5.75
			150	5.75
12/08/2025	17:59:01.711	80		5.75
			80	5.75
			80	5.75
12/08/2025	17:59:01.473	3 124		5.73
			600	5.73
			3 124	5.73
			524	5.73
			2 000	5.73
12/08/2025	17:58:29.620	250		5.705
			250	5.705
			250	5.705
12/08/2025	17:58:26.234	1 331		5.70
			90	5.70
			901	5.70
			1 331	5.70
			90	5.70
			250	5.70
12/08/2025	17:58:07.444	4 205		5.698
			4 205	5.698
			4 205	5.698
12/08/2025	17:58:02.376	4 205		5.698
			250	5.698
			4 205	5.698
			3 455	5.698
			500	5.698
12/08/2025	17:54:42.323	1 344		5.672
			250	5.672
			500	5.672
			444	5.672
			1 344	5.672
			150	5.672
12/08/2025	17:54:15.869	300		5.698
			300	5.698
			300	5.698
12/08/2025	17:52:46.558	150		5.698
			150	5.698
			150	5.698
12/08/2025	17:48:21.545	200		5.698
			200	5.698
			200	5.698
12/08/2025	17:45:43.260	900		5.698
			900	5.698
			900	5.698
12/08/2025	17:40:30.721	400		5.698
			400	5.698
			400	5.698
12/08/2025	17:40:21.462	1 200		5.698
			950	5.698
			1 200	5.698
			250	5.698
12/08/2025	17:37:45.646	530		5.698
			500	5.698
			30	5.698
			530	5.698
12/08/2025	17:36:02.906	40		5.698
			40	5.698
			40	5.698
12/08/2025	17:35:19.699	330		5.672
			330	5.672
			330	5.672
12/08/2025	17:34:14.079	317		5.698
			317	5.698
			67	5.698
			250	5.698
12/08/2025	17:32:25.538	175		5.698
			175	5.698
			175	5.698
12/08/2025	17:24:31.978	10		5.698
			10	5.698
			10	5.698
12/08/2025	17:17:43.921	150		5.672
			150	5.672
			150	5.672
12/08/2025	17:14:27.599	175		5.698
			175	5.698
			175	5.698
12/08/2025	17:12:43.709	500		5.672
			500	5.672
			500	5.672
12/08/2025	17:11:58.669	1 000		5.672
			500	5.672
			1 000	5.672
			500	5.672
12/08/2025	17:10:44.131	300		5.672
			300	5.672
			250	5.672
			50	5.672
12/08/2025	17:06:27.782	11		5.672
			11	5.672
			11	5.672
12/08/2025	17:04:30.923	50		5.672
			50	5.672
			50	5.672
12/08/2025	17:01:56.470	100		5.698
			100	5.698
			100	5.698
12/08/2025	17:01:10.735	500		5.698
			500	5.698
			500	5.698
12/08/2025	17:01:02.934	230		5.672
			230	5.672
			230	5.672
12/08/2025	16:59:46.564	500		5.698
			500	5.698
			500	5.698
12/08/2025	16:53:40.615	30		5.698
			30	5.698
			30	5.698
12/08/2025	16:53:23.979	1 500		5.698
			1 500	5.698
			1 500	5.698
12/08/2025	16:52:19.859	1 100		5.672
			600	5.672
			1 100	5.672
			500	5.672
12/08/2025	16:49:30.629	500		5.695
			500	5.695
			500	5.695
12/08/2025	16:48:51.931	8		5.698
			8	5.698
			8	5.698
12/08/2025	16:48:27.455	1 000		5.698
			500	5.698
			500	5.698
			1 000	5.698
12/08/2025	16:45:05.817	25		5.698
			25	5.698
			25	5.698
12/08/2025	16:36:23.809	10		5.672
			10	5.672
			10	5.672
12/08/2025	16:35:13.157	350		5.698
			350	5.698
			350	5.698
12/08/2025	16:33:12.462	1 000		5.698
			1 000	5.698
			1 000	5.698
12/08/2025	16:33:01.621	100		5.671
			100	5.671
			100	5.671
12/08/2025	16:32:50.681	354		5.671
			354	5.671
			354	5.671
12/08/2025	16:30:47.720	550		5.671
			460	5.671
			550	5.671
			90	5.671
12/08/2025	16:27:10.278	3		5.698
			3	5.698
			3	5.698
12/08/2025	16:26:25.614	124		5.698
			124	5.698
			124	5.698
12/08/2025	16:23:54.148	788		5.698
			698	5.698
			90	5.698
			788	5.698
12/08/2025	16:19:08.958	18 589		5.68
			18 589	5.68
			18 589	5.68
12/08/2025	16:19:03.805	176		5.68
			176	5.68
			176	5.68
12/08/2025	16:16:51.505	40		5.671
			40	5.671
			40	5.671
12/08/2025	16:15:54.110	21 660		5.68
			10	5.68
			21 650	5.68
			21 660	5.68
12/08/2025	16:15:51.539	250		5.681
			250	5.681
			250	5.681
12/08/2025	16:12:23.608	350		5.68
			350	5.68
			350	5.68
12/08/2025	16:11:18.523	8 000		5.68
			8 000	5.68
			8 000	5.68
12/08/2025	16:10:50.300	4 225		5.681
			4 225	5.681
			4 225	5.681
12/08/2025	16:10:16.299	10		5.696
			10	5.696
			10	5.696
12/08/2025	16:08:52.138	65		5.696
			65	5.696
			65	5.696
12/08/2025	16:06:17.513	50		5.687
			50	5.687
			50	5.687
12/08/2025	16:06:08.104	100		5.687
			100	5.687
			100	5.687
12/08/2025	16:05:36.008	151		5.668
			151	5.668
			151	5.668
12/08/2025	16:05:11.778	123		5.668
			123	5.668
			123	5.668
12/08/2025	16:04:58.513	41		5.687
			41	5.687
			41	5.687
12/08/2025	16:04:55.801	100		5.668
			100	5.668
			100	5.668
12/08/2025	15:55:45.051	700		5.691
			700	5.691
			700	5.691
12/08/2025	15:54:57.228	600		5.664
			600	5.664
			600	5.664
12/08/2025	15:49:57.743	1 750		5.677
			1 750	5.677
			1 750	5.677
12/08/2025	15:49:53.468	2 500		5.677
			2 500	5.677
			2 500	5.677
12/08/2025	15:49:27.914	500		5.677
			500	5.677
			500	5.677
12/08/2025	15:49:03.507	12		5.687
			12	5.687
			12	5.687
12/08/2025	15:48:57.318	200		5.689
			200	5.689
			200	5.689
12/08/2025	15:46:37.744	550		5.681
			550	5.681
			550	5.681
12/08/2025	15:46:31.574	250		5.677
			250	5.677
			250	5.677
12/08/2025	15:45:43.934	1 753		5.683
			1 753	5.683
			1 753	5.683
12/08/2025	15:45:37.017	1		5.679
			1	5.679
			1	5.679
12/08/2025	15:42:15.631	702		5.699
			702	5.699
			702	5.699
12/08/2025	15:40:18.263	114		5.678
			114	5.678
			114	5.678
12/08/2025	15:39:43.645	150		5.678
			150	5.678
			150	5.678
12/08/2025	15:39:34.240	20		5.699
			20	5.699
			20	5.699
12/08/2025	15:38:52.232	3 000		5.69
			3 000	5.69
			3 000	5.69
12/08/2025	15:37:50.226	75		5.704
			75	5.704
			75	5.704
12/08/2025	15:36:16.246	1		5.687
			1	5.687
			1	5.687
12/08/2025	15:31:23.595	4 223		5.70
			4 223	5.70
			4 223	5.70
12/08/2025	15:31:10.010	4 224		5.698
			871	5.698
			87	5.698
			4 224	5.698
			3 266	5.698
12/08/2025	15:31:09.674	876		5.714
			876	5.714
			876	5.714
12/08/2025	15:31:09.513	1 376		5.714
			250	5.714
			876	5.714
			250	5.714
			1 376	5.714
12/08/2025	15:29:41.641	877		5.704
			877	5.704
			877	5.704
12/08/2025	15:26:49.151	150		5.704
			150	5.704
			150	5.704
12/08/2025	15:26:36.293	4 203		5.70
			4 203	5.70
			4 203	5.70
12/08/2025	15:26:25.663	4 203		5.69
			4 203	5.69
			4 203	5.69
12/08/2025	15:26:10.045	250		5.70
			250	5.70
			250	5.70
12/08/2025	15:26:06.570	4 224		5.682
			4 224	5.682
			4 224	5.682
12/08/2025	15:26:06.182	17		5.704
			17	5.704
			17	5.704
12/08/2025	15:26:03.321	300		5.70
			300	5.70
			300	5.70
12/08/2025	15:25:56.218	4 224		5.682
			4 224	5.682
			4 224	5.682
12/08/2025	15:25:51.205	20		5.704
			20	5.704
			20	5.704
12/08/2025	15:25:39.027	350		5.704
			350	5.704
			350	5.704
12/08/2025	15:25:02.051	121		5.704
			121	5.704
			121	5.704
12/08/2025	15:23:44.939	25		5.704
			25	5.704
			25	5.704
12/08/2025	15:23:25.591	350		5.704
			350	5.704
			350	5.704
12/08/2025	15:20:14.630	890		5.704
			890	5.704
			890	5.704
12/08/2025	15:18:26.581	2 810		5.675
			2 810	5.675
			2 810	5.675
12/08/2025	15:16:20.651	2 000		5.704
			90	5.704
			1 610	5.704
			300	5.704
			2 000	5.704
12/08/2025	15:12:48.394	881		5.68
			881	5.68
			881	5.68
12/08/2025	15:12:46.476	881		5.68
			881	5.68
			881	5.68
12/08/2025	15:12:45.158	881		5.68
			881	5.68
			881	5.68
12/08/2025	15:12:42.968	1 590		5.68
			90	5.68
			1 590	5.68
			1 500	5.68
12/08/2025	15:11:58.009	75		5.66
			75	5.66
			75	5.66
12/08/2025	15:11:07.612	10		5.66
			10	5.66
			10	5.66
12/08/2025	15:10:21.794	790		5.68
			790	5.68
			790	5.68
12/08/2025	15:09:01.745	22		5.68
			22	5.68
			22	5.68
12/08/2025	15:08:06.854	500		5.67
			500	5.67
			500	5.67
12/08/2025	15:04:31.209	1 000		5.68
			1 000	5.68
			1 000	5.68
12/08/2025	15:03:46.867	135		5.68
			135	5.68
			135	5.68
12/08/2025	15:02:19.874	20		5.68
			20	5.68
			20	5.68
12/08/2025	15:01:38.395	46		5.68
			46	5.68
			46	5.68
12/08/2025	15:01:23.546	1 500		5.669
			1 500	5.669
			1 500	5.669
12/08/2025	14:56:14.287	20		5.651
			20	5.651
			20	5.651
12/08/2025	14:52:53.404	93		5.669
			93	5.669
			93	5.669
12/08/2025	14:52:01.426	332		5.651
			332	5.651
			332	5.651
12/08/2025	14:51:57.217	400		5.651
			400	5.651
			400	5.651
12/08/2025	14:51:08.759	100		5.669
			100	5.669
			100	5.669
12/08/2025	14:50:53.765	1 500		5.669
			1 500	5.669
			1 500	5.669
12/08/2025	14:50:34.075	100		5.669
			100	5.669
			100	5.669
12/08/2025	14:50:26.034	360		5.651
			360	5.651
			360	5.651
12/08/2025	14:49:47.338	500		5.669
			499	5.669
			500	5.669
			1	5.669
12/08/2025	14:49:28.329	1 500		5.669
			1 500	5.669
			1 500	5.669
12/08/2025	14:49:01.780	10		5.651
			10	5.651
			10	5.651
12/08/2025	14:48:45.162	90		5.652
			90	5.652
			90	5.652
12/08/2025	14:48:30.214	885		5.653
			885	5.653
			885	5.653
12/08/2025	14:47:09.870	885		5.653
			885	5.653
			885	5.653
12/08/2025	14:43:38.236	100		5.669
			100	5.669
			100	5.669
12/08/2025	14:41:50.573	176		5.669
			176	5.669
			176	5.669
12/08/2025	14:40:45.829	10		5.669
			10	5.669
			10	5.669
12/08/2025	14:36:25.172	529		5.669
			529	5.669
			529	5.669
12/08/2025	14:35:14.395	1 000		5.669
			1 000	5.669
			1 000	5.669
12/08/2025	14:32:32.552	1 398		5.669
			1 398	5.669
			1 398	5.669
12/08/2025	14:29:35.622	1 000		5.669
			1 000	5.669
			1 000	5.669
12/08/2025	14:28:23.023	264		5.669
			264	5.669
			264	5.669
12/08/2025	14:24:44.609	100		5.68
			100	5.68
			100	5.68
12/08/2025	14:22:45.209	600		5.66
			150	5.66
			600	5.66
			300	5.66
			150	5.66
12/08/2025	14:22:45.193	1 200		5.67
			1 200	5.67
			1 200	5.67
12/08/2025	14:22:33.098	1 200		5.671
			1 200	5.671
			1 200	5.671
12/08/2025	14:20:25.472	120		5.68
			120	5.68
			120	5.68
12/08/2025	14:18:46.972	200		5.68
			200	5.68
			200	5.68
12/08/2025	14:18:25.230	1 000		5.68
			1 000	5.68
			700	5.68
			300	5.68
12/08/2025	14:16:10.526	100		5.68
			100	5.68
			100	5.68
12/08/2025	14:14:01.669	100		5.68
			100	5.68
			100	5.68
12/08/2025	14:13:59.580	88		5.68
			88	5.68
			88	5.68
12/08/2025	14:13:52.556	250		5.68
			250	5.68
			250	5.68
12/08/2025	14:08:42.025	299		5.661
			299	5.661
			299	5.661
12/08/2025	13:58:45.174	175		5.68
			175	5.68
			175	5.68
12/08/2025	13:54:30.544	200		5.68
			200	5.68
			200	5.68
12/08/2025	13:53:39.247	90		5.661
			90	5.661
			90	5.661
12/08/2025	13:52:25.503	10		5.661
			10	5.661
			10	5.661
12/08/2025	13:47:44.815	100		5.661
			100	5.661
			100	5.661
12/08/2025	13:46:45.813	230		5.68
			230	5.68
			230	5.68
12/08/2025	13:44:37.688	300		5.661
			300	5.661
			300	5.661
12/08/2025	13:42:23.934	200		5.68
			200	5.68
			200	5.68
12/08/2025	13:42:05.531	10		5.68
			10	5.68
			10	5.68
12/08/2025	13:39:59.011	50		5.68
			50	5.68
			50	5.68
12/08/2025	13:29:11.301	500		5.682
			500	5.682
			500	5.682
12/08/2025	13:28:42.851	21		5.662
			21	5.662
			21	5.662
12/08/2025	13:26:22.694	90		5.67
			90	5.67
			90	5.67
12/08/2025	13:26:10.610	882		5.671
			882	5.671
			882	5.671
12/08/2025	13:23:33.996	100		5.696
			100	5.696
			100	5.696
12/08/2025	13:20:44.772	300		5.696
			300	5.696
			300	5.696
12/08/2025	13:20:34.532	928		5.668
			928	5.668
			928	5.668
12/08/2025	13:20:34.332	4 227		5.668
			4 227	5.668
			4 227	5.668
12/08/2025	13:20:30.531	3 167		5.672
			190	5.672
			790	5.672
			260	5.672
			1 927	5.672
			3 167	5.672
12/08/2025	13:20:21.061	879		5.691
			879	5.691
			879	5.691
12/08/2025	13:20:20.970	3 360		5.691
			3 360	5.691
			1 810	5.691
			300	5.691
			1 000	5.691
			250	5.691
12/08/2025	13:20:20.858	500		5.691
			386	5.691
			500	5.691
			34	5.691
			80	5.691
12/08/2025	13:19:53.094	90		5.703
			90	5.703
			90	5.703
12/08/2025	13:19:43.428	855		5.704
			855	5.704
			855	5.704
12/08/2025	13:18:52.545	728		5.704
			728	5.704
			728	5.704
12/08/2025	13:18:22.852	100		5.72
			100	5.72
			100	5.72
12/08/2025	13:17:49.827	850		5.704
			850	5.704
			850	5.704
12/08/2025	13:16:41.073	765		5.704
			765	5.704
			765	5.704
12/08/2025	13:15:33.929	724		5.704
			724	5.704
			724	5.704
12/08/2025	13:14:34.883	100		5.719
			100	5.719
			100	5.719
12/08/2025	13:14:23.978	742		5.704
			742	5.704
			742	5.704
12/08/2025	13:12:28.981	798		5.704
			798	5.704
			798	5.704
12/08/2025	13:12:21.652	100		5.704
			85	5.704
			100	5.704
			15	5.704
12/08/2025	13:11:32.371	711		5.704
			711	5.704
			711	5.704
12/08/2025	13:10:40.793	250		5.721
			250	5.721
			250	5.721
12/08/2025	13:10:37.188	846		5.704
			846	5.704
			846	5.704
12/08/2025	13:09:29.054	846		5.704
			846	5.704
			846	5.704
12/08/2025	13:08:22.108	901		5.704
			829	5.704
			901	5.704
			72	5.704
12/08/2025	13:07:02.060	250		5.722
			250	5.722
			250	5.722
12/08/2025	13:06:28.598	40		5.722
			40	5.722
			40	5.722
12/08/2025	13:06:17.744	1		5.722
			1	5.722
			1	5.722
12/08/2025	13:03:56.789	200		5.71
			200	5.71
			200	5.71
12/08/2025	13:03:33.769	250		5.71
			250	5.71
			250	5.71
12/08/2025	13:01:54.783	87		5.722
			87	5.722
			87	5.722
12/08/2025	12:58:58.806	4		5.71
			4	5.71
			4	5.71
12/08/2025	12:58:31.818	300		5.71
			300	5.71
			300	5.71
12/08/2025	12:55:20.548	261		5.702
			261	5.702
			261	5.702
12/08/2025	12:52:58.646	392		5.71
			392	5.71
			392	5.71
12/08/2025	12:51:30.420	150		5.723
			150	5.723
			150	5.723
12/08/2025	12:51:28.012	200		5.723
			200	5.723
			200	5.723
12/08/2025	12:49:48.748	550		5.723
			550	5.723
			550	5.723
12/08/2025	12:48:00.137	7		5.723
			7	5.723
			7	5.723
12/08/2025	12:45:47.306	100		5.701
			100	5.701
			100	5.701
12/08/2025	12:43:54.120	450		5.723
			360	5.723
			90	5.723
			450	5.723
12/08/2025	12:43:11.373	12 224		5.71
			12 224	5.71
			12 224	5.71
12/08/2025	12:38:26.594	120		5.719
			120	5.719
			120	5.719
12/08/2025	12:37:48.304	400		5.701
			400	5.701
			400	5.701
12/08/2025	12:31:25.199	349		5.721
			349	5.721
			349	5.721
12/08/2025	12:29:14.473	1 000		5.721
			715	5.721
			285	5.721
			1 000	5.721
12/08/2025	12:28:59.560	300		5.701
			300	5.701
			90	5.701
			210	5.701
12/08/2025	12:28:27.218	18		5.721
			18	5.721
			18	5.721
12/08/2025	12:23:53.988	350		5.722
			350	5.722
			350	5.722
12/08/2025	12:23:27.799	50		5.701
			50	5.701
			50	5.701
12/08/2025	12:20:47.674	40		5.702
			40	5.702
			40	5.702
12/08/2025	12:20:18.200	877		5.702
			877	5.702
			877	5.702
12/08/2025	12:18:20.009	35		5.721
			35	5.721
			35	5.721
12/08/2025	12:18:05.027	60		5.721
			60	5.721
			60	5.721
12/08/2025	12:18:03.758	94		5.702
			94	5.702
			94	5.702
12/08/2025	12:17:43.220	500		5.721
			250	5.721
			250	5.721
			500	5.721
12/08/2025	12:16:45.526	551		5.701
			551	5.701
			551	5.701
12/08/2025	12:12:09.710	15		5.723
			15	5.723
			15	5.723
12/08/2025	12:07:41.826	100		5.72
			100	5.72
			100	5.72
12/08/2025	12:03:57.795	18		5.701
			18	5.701
			18	5.701
12/08/2025	12:02:33.554	170		5.701
			170	5.701
			170	5.701
12/08/2025	12:01:03.595	873		5.72
			873	5.72
			873	5.72
12/08/2025	12:00:17.268	875		5.72
			875	5.72
			875	5.72
12/08/2025	11:59:33.255	150		5.72
			150	5.72
			150	5.72
12/08/2025	11:49:53.835	20		5.72
			20	5.72
			20	5.72
12/08/2025	11:48:22.910	56		5.72
			56	5.72
			56	5.72
12/08/2025	11:47:45.614	50		5.72
			50	5.72
			50	5.72
12/08/2025	11:46:15.723	250		5.72
			250	5.72
			250	5.72
12/08/2025	11:42:26.649	874		5.72
			874	5.72
			874	5.72
12/08/2025	11:42:06.633	100		5.701
			100	5.701
			100	5.701
12/08/2025	11:38:27.062	120		5.72
			120	5.72
			120	5.72
12/08/2025	11:38:26.468	200		5.72
			200	5.72
			200	5.72
12/08/2025	11:36:54.120	250		5.707
			250	5.707
			250	5.707
12/08/2025	11:36:50.108	876		5.708
			876	5.708
			876	5.708
12/08/2025	11:36:49.027	30		5.728
			30	5.728
			30	5.728
12/08/2025	11:36:01.042	831		5.708
			831	5.708
			831	5.708
12/08/2025	11:35:02.328	788		5.708
			788	5.708
			788	5.708
12/08/2025	11:33:56.693	842		5.708
			842	5.708
			842	5.708
12/08/2025	11:33:56.212	2 000		5.727
			2 000	5.727
			2 000	5.727
12/08/2025	11:33:27.605	1 000		5.727
			1 000	5.727
			1 000	5.727
12/08/2025	11:33:11.534	810		5.708
			810	5.708
			810	5.708
12/08/2025	11:29:02.789	3 518		5.705
			3 518	5.705
			3 518	5.705
12/08/2025	11:27:02.638	1 000		5.728
			1 000	5.728
			1 000	5.728
12/08/2025	11:26:47.407	3 957		5.705
			3 957	5.705
			3 957	5.705
12/08/2025	11:24:25.825	800		5.728
			800	5.728
			800	5.728
12/08/2025	11:20:53.449	860		5.71
			860	5.71
			860	5.71
12/08/2025	11:19:58.666	20		5.728
			20	5.728
			20	5.728
12/08/2025	11:19:48.727	835		5.707
			835	5.707
			835	5.707
12/08/2025	11:18:54.347	854		5.707
			854	5.707
			854	5.707
12/08/2025	11:18:16.023	1 000		5.723
			1 000	5.723
			1 000	5.723
12/08/2025	11:18:02.255	863		5.707
			863	5.707
			863	5.707
12/08/2025	11:17:08.801	14		5.723
			14	5.723
			14	5.723
12/08/2025	11:16:40.389	100		5.723
			100	5.723
			100	5.723
12/08/2025	11:15:23.208	55		5.723
			55	5.723
			55	5.723
12/08/2025	11:13:07.320	83 916		5.71
			83 916	5.71
			83 916	5.71
12/08/2025	11:13:06.905	1 379		5.71
			279	5.71
			1 100	5.71
			1 379	5.71
12/08/2025	11:12:59.062	4 705		5.708
			4 705	5.708
			4 205	5.708
			500	5.708
12/08/2025	11:12:29.100	140		5.708
			140	5.708
			140	5.708
12/08/2025	11:11:19.251	130		5.708
			130	5.708
			130	5.708
12/08/2025	11:05:17.358	40		5.686
			40	5.686
			40	5.686
12/08/2025	11:03:26.869	389		5.706
			389	5.706
			389	5.706

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: 1 564.00
Ask: 1 566.00
Volume: 77 165
+3.85%

Top 5 Turnover

Realtime Quotes
Last Update:
12/08/2025 @ 20:19:29

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice