Tradegate Exchange

Xiaomi Corp. Cl.B

1948

1292

5.848

Date	Time	Volume	Order Volume	Price
12/05/2025	17:56:25.165	100		5.848
			100	5.848
			100	5.848
12/05/2025	17:55:22.965	700		5.848
			700	5.848
			700	5.848
12/05/2025	17:52:32.951	1 650		5.848
			1 650	5.848
			1 650	5.848
12/05/2025	17:52:22.563	2 000		5.848
			2 000	5.848
			2 000	5.848
12/05/2025	17:52:09.593	1 350		5.848
			1 350	5.848
			1 000	5.848
			350	5.848
12/05/2025	17:51:42.138	650		5.809
			650	5.809
			650	5.809
12/05/2025	17:51:12.802	1 000		5.806
			1 000	5.806
			1 000	5.806
12/05/2025	17:51:12.714	1 350		5.806
			1 350	5.806
			1 000	5.806
			350	5.806
12/05/2025	17:50:12.378	500		5.848
			500	5.848
			500	5.848
12/05/2025	17:50:04.778	80		5.811
			80	5.811
			60	5.811
			20	5.811
12/05/2025	17:49:12.926	500		5.848
			500	5.848
			500	5.848
12/05/2025	17:48:55.564	300		5.848
			300	5.848
			300	5.848
12/05/2025	17:48:08.009	2		5.848
			2	5.848
			2	5.848
12/05/2025	17:46:53.224	150		5.848
			150	5.848
			150	5.848
12/05/2025	17:46:00.957	800		5.806
			800	5.806
			800	5.806
12/05/2025	17:45:57.398	9 800		5.845
			9 800	5.845
			9 800	5.845
12/05/2025	17:45:55.093	300		5.832
			300	5.832
			300	5.832
12/05/2025	17:45:52.643	834		5.82
			834	5.82
			834	5.82
12/05/2025	17:45:19.299	500		5.819
			500	5.819
			500	5.819
12/05/2025	17:44:51.510	100		5.819
			100	5.819
			100	5.819
12/05/2025	17:44:25.009	500		5.819
			500	5.819
			500	5.819
12/05/2025	17:44:17.860	10 000		5.82
			10 000	5.82
			854	5.82
			9 146	5.82
12/05/2025	17:44:13.192	8 000		5.819
			8 000	5.819
			8 000	5.819
12/05/2025	17:44:05.801	1 000		5.819
			1 000	5.819
			1 000	5.819
12/05/2025	17:43:55.475	1 000		5.819
			1 000	5.819
			1 000	5.819
12/05/2025	17:43:34.512	2 981		5.819
			2 981	5.819
			2 981	5.819
12/05/2025	17:43:31.485	1 919		5.819
			919	5.819
			1 000	5.819
			1 669	5.819
			250	5.819
12/05/2025	17:43:06.218	1 000		5.806
			1 000	5.806
			1 000	5.806
12/05/2025	17:42:50.338	2 000		5.81
			500	5.81
			850	5.81
			2 000	5.81
			650	5.81
12/05/2025	17:42:47.160	1 000		5.811
			1 000	5.811
			1 000	5.811
12/05/2025	17:42:46.553	1 000		5.811
			1 000	5.811
			1 000	5.811
12/05/2025	17:42:35.076	1 000		5.811
			1 000	5.811
			1 000	5.811
12/05/2025	17:42:35.015	1 000		5.811
			1 000	5.811
			1 000	5.811
12/05/2025	17:42:27.785	500		5.819
			500	5.819
			500	5.819
12/05/2025	17:42:15.045	4 000		5.819
			4 000	5.819
			4 000	5.819
12/05/2025	17:42:12.184	1 000		5.819
			1 000	5.819
			1 000	5.819
12/05/2025	17:41:35.570	1 350		5.819
			1 350	5.819
			350	5.819
			1 000	5.819
12/05/2025	17:41:15.317	170		5.811
			170	5.811
			170	5.811
12/05/2025	17:41:14.946	1 000		5.811
			1 000	5.811
			1 000	5.811
12/05/2025	17:41:12.297	1 000		5.811
			1 000	5.811
			1 000	5.811
12/05/2025	17:40:28.329	1 000		5.811
			1 000	5.811
			1 000	5.811
12/05/2025	17:39:48.440	489		5.811
			489	5.811
			489	5.811
12/05/2025	17:39:48.089	1 000		5.811
			1 000	5.811
			1 000	5.811
12/05/2025	17:39:42.232	1 350		5.811
			1 350	5.811
			1 000	5.811
			350	5.811
12/05/2025	17:39:42.136	1 161		5.812
			861	5.812
			1 161	5.812
			300	5.812
12/05/2025	17:39:08.648	20		5.82
			20	5.82
			20	5.82
12/05/2025	17:38:26.483	850		5.844
			300	5.844
			850	5.844
			550	5.844
12/05/2025	17:35:28.006	50		5.844
			50	5.844
			50	5.844
12/05/2025	17:35:24.420	100		5.844
			100	5.844
			100	5.844
12/05/2025	17:32:52.137	500		5.82
			500	5.82
			500	5.82
12/05/2025	17:32:52.069	1 000		5.82
			1 000	5.82
			1 000	5.82
12/05/2025	17:32:30.409	270		5.82
			270	5.82
			270	5.82
12/05/2025	17:32:30.337	1 159		5.821
			1 159	5.821
			859	5.821
			300	5.821
12/05/2025	17:32:18.520	400		5.839
			400	5.839
			400	5.839
12/05/2025	17:31:30.121	87		5.839
			87	5.839
			87	5.839
12/05/2025	17:31:15.637	1 000		5.839
			1 000	5.839
			1 000	5.839
12/05/2025	17:31:11.409	3 000		5.839
			3 000	5.839
			3 000	5.839
12/05/2025	17:31:06.754	1 000		5.838
			1 000	5.838
			1 000	5.838
12/05/2025	17:30:09.608	1 000		5.838
			1 000	5.838
			1 000	5.838
12/05/2025	17:29:41.394	60		5.821
			60	5.821
			60	5.821
12/05/2025	17:29:14.048	200		5.838
			184	5.838
			16	5.838
			200	5.838
12/05/2025	17:28:51.656	1 000		5.838
			1 000	5.838
			1 000	5.838
12/05/2025	17:27:50.326	180		5.838
			180	5.838
			180	5.838
12/05/2025	17:24:00.534	600		5.821
			600	5.821
			600	5.821
12/05/2025	17:23:46.200	1 100		5.821
			1 100	5.821
			100	5.821
			1 000	5.821
12/05/2025	17:23:23.311	140		5.821
			140	5.821
			140	5.821
12/05/2025	17:21:50.893	24		5.821
			24	5.821
			24	5.821
12/05/2025	17:20:59.243	1 000		5.845
			1 000	5.845
			1 000	5.845
12/05/2025	17:20:59.205	1 000		5.845
			1 000	5.845
			1 000	5.845
12/05/2025	17:20:20.194	10		5.845
			10	5.845
			10	5.845
12/05/2025	17:20:05.236	400		5.821
			400	5.821
			400	5.821
12/05/2025	17:19:16.600	180		5.821
			180	5.821
			180	5.821
12/05/2025	17:16:34.034	1 000		5.846
			1 000	5.846
			1 000	5.846
12/05/2025	17:16:31.465	2		5.846
			2	5.846
			2	5.846
12/05/2025	17:15:04.487	450		5.846
			450	5.846
			450	5.846
12/05/2025	17:14:41.787	26		5.846
			26	5.846
			26	5.846
12/05/2025	17:14:33.110	411		5.821
			411	5.821
			411	5.821
12/05/2025	17:14:17.683	300		5.821
			300	5.821
			300	5.821
12/05/2025	17:12:14.141	350		5.821
			350	5.821
			350	5.821
12/05/2025	17:11:07.167	30		5.821
			30	5.821
			30	5.821
12/05/2025	17:09:38.858	1 000		5.821
			1 000	5.821
			1 000	5.821
12/05/2025	17:09:02.964	500		5.846
			500	5.846
			500	5.846
12/05/2025	17:05:28.409	400		5.821
			400	5.821
			400	5.821
12/05/2025	16:58:52.412	1 000		5.848
			1 000	5.848
			112	5.848
			638	5.848
			250	5.848
12/05/2025	16:58:36.167	10		5.848
			10	5.848
			10	5.848
12/05/2025	16:58:04.008	75		5.811
			75	5.811
			75	5.811
12/05/2025	16:56:36.850	7		5.848
			7	5.848
			7	5.848
12/05/2025	16:54:06.800	100		5.848
			100	5.848
			100	5.848
12/05/2025	16:53:09.180	172		5.801
			172	5.801
			172	5.801
12/05/2025	16:52:25.355	250		5.83
			142	5.83
			108	5.83
			250	5.83
12/05/2025	16:52:20.508	1 258		5.829
			400	5.829
			1 258	5.829
			858	5.829
12/05/2025	16:51:19.469	500		5.822
			500	5.822
			150	5.822
			350	5.822
12/05/2025	16:49:32.376	350		5.824
			350	5.824
			350	5.824
12/05/2025	16:49:17.530	1 000		5.809
			1 000	5.809
			1 000	5.809
12/05/2025	16:47:13.120	110		5.809
			110	5.809
			110	5.809
12/05/2025	16:45:09.672	180		5.834
			180	5.834
			180	5.834
12/05/2025	16:43:39.438	850		5.82
			850	5.82
			850	5.82
12/05/2025	16:42:15.429	900		5.803
			900	5.803
			900	5.803
12/05/2025	16:41:25.861	240		5.801
			240	5.801
			240	5.801
12/05/2025	16:40:52.619	200		5.834
			200	5.834
			200	5.834
12/05/2025	16:37:42.622	10		5.839
			10	5.839
			10	5.839
12/05/2025	16:36:57.365	1 000		5.802
			1 000	5.802
			650	5.802
			350	5.802
12/05/2025	16:35:00.900	600		5.811
			100	5.811
			600	5.811
			500	5.811
12/05/2025	16:34:17.460	4		5.848
			4	5.848
			4	5.848
12/05/2025	16:33:12.029	500		5.811
			400	5.811
			100	5.811
			500	5.811
12/05/2025	16:31:55.787	5 000		5.82
			5 000	5.82
			5 000	5.82
12/05/2025	16:31:52.952	2 000		5.821
			2 000	5.821
			2 000	5.821
12/05/2025	16:31:51.560	999		5.848
			280	5.848
			519	5.848
			200	5.848
			999	5.848
12/05/2025	16:31:42.541	2 000		5.821
			1 990	5.821
			2 000	5.821
			10	5.821
12/05/2025	16:31:19.154	2 000		5.821
			2 000	5.821
			2 000	5.821
12/05/2025	16:30:39.835	3 366		5.821
			3 366	5.821
			3 366	5.821
12/05/2025	16:30:06.867	3 300		5.821
			1 300	5.821
			3 300	5.821
			2 000	5.821
12/05/2025	16:30:02.311	348		5.821
			348	5.821
			348	5.821
12/05/2025	16:29:30.753	680		5.821
			200	5.821
			480	5.821
			680	5.821
12/05/2025	16:25:38.239	428		5.849
			428	5.849
			428	5.849
12/05/2025	16:24:12.743	250		5.849
			250	5.849
			250	5.849
12/05/2025	16:23:59.355	100		5.849
			100	5.849
			100	5.849
12/05/2025	16:23:22.619	200		5.849
			200	5.849
			200	5.849
12/05/2025	16:21:51.402	20		5.849
			20	5.849
			20	5.849
12/05/2025	16:20:08.112	600		5.848
			350	5.848
			600	5.848
			250	5.848
12/05/2025	16:20:04.115	444		5.847
			200	5.847
			444	5.847
			244	5.847
12/05/2025	16:19:48.662	1 056		5.847
			1 056	5.847
			856	5.847
			200	5.847
12/05/2025	16:17:27.096	342		5.849
			342	5.849
			342	5.849
12/05/2025	16:16:36.165	200		5.849
			200	5.849
			200	5.849
12/05/2025	16:16:19.668	250		5.849
			250	5.849
			250	5.849
12/05/2025	16:15:51.135	59		5.849
			59	5.849
			59	5.849
12/05/2025	16:13:30.750	200		5.802
			200	5.802
			200	5.802
12/05/2025	16:13:06.646	1 600		5.849
			1 600	5.849
			1 600	5.849
12/05/2025	16:12:53.201	400		5.849
			400	5.849
			250	5.849
			150	5.849
12/05/2025	16:11:58.573	1 500		5.849
			1 500	5.849
			1 500	5.849
12/05/2025	16:11:46.317	116		5.849
			116	5.849
			116	5.849
12/05/2025	16:10:59.744	250		5.802
			250	5.802
			250	5.802
12/05/2025	16:10:17.616	1 200		5.82
			1 000	5.82
			200	5.82
			1 200	5.82
12/05/2025	16:10:00.383	1 200		5.821
			1 200	5.821
			1 200	5.821
12/05/2025	16:09:50.020	1 200		5.821
			1 200	5.821
			1 200	5.821
12/05/2025	16:09:39.629	1 550		5.821
			250	5.821
			100	5.821
			1 550	5.821
			1 200	5.821
12/05/2025	16:08:26.959	858		5.831
			458	5.831
			400	5.831
			858	5.831
12/05/2025	16:08:20.328	200		5.889
			200	5.889
			200	5.889
12/05/2025	16:07:38.413	200		5.889
			200	5.889
			200	5.889
12/05/2025	16:05:47.125	210		5.821
			210	5.821
			210	5.821
12/05/2025	16:05:40.017	2		5.889
			2	5.889
			2	5.889
12/05/2025	16:04:18.394	118		5.889
			118	5.889
			118	5.889
12/05/2025	16:04:18.005	25		5.807
			25	5.807
			25	5.807
12/05/2025	16:03:18.686	200		5.889
			200	5.889
			200	5.889
12/05/2025	16:02:07.416	5 000		5.87
			4 815	5.87
			5 000	5.87
			185	5.87
12/05/2025	16:01:29.743	4 000		5.869
			4 000	5.869
			4 000	5.869
12/05/2025	16:00:59.628	350		5.869
			200	5.869
			150	5.869
			350	5.869
12/05/2025	16:00:49.792	100		5.807
			100	5.807
			100	5.807
12/05/2025	16:00:37.489	800		5.869
			800	5.869
			800	5.869
12/05/2025	16:00:27.097	7 600		5.86
			300	5.86
			300	5.86
			4 746	5.86
			2 854	5.86
			5 000	5.86
			2 000	5.86
12/05/2025	16:00:04.495	1 254		5.856
			400	5.856
			854	5.856
			1 254	5.856
12/05/2025	15:56:26.617	200		5.801
			200	5.801
			200	5.801
12/05/2025	15:52:38.407	350		5.859
			350	5.859
			350	5.859
12/05/2025	15:51:29.422	75		5.859
			75	5.859
			75	5.859
12/05/2025	15:50:54.665	500		5.859
			200	5.859
			300	5.859
			500	5.859
12/05/2025	15:50:48.658	67		5.801
			67	5.801
			67	5.801
12/05/2025	15:50:35.334	854		5.851
			504	5.851
			854	5.851
			350	5.851
12/05/2025	15:50:11.847	200		5.851
			200	5.851
			200	5.851
12/05/2025	15:49:25.278	23		5.854
			23	5.854
			23	5.854
12/05/2025	15:49:07.860	445		5.849
			445	5.849
			445	5.849
12/05/2025	15:48:47.139	1 205		5.849
			1 205	5.849
			855	5.849
			350	5.849
12/05/2025	15:48:42.512	100		5.849
			100	5.849
			100	5.849
12/05/2025	15:48:18.838	80		5.854
			80	5.854
			80	5.854
12/05/2025	15:47:59.522	1 000		5.82
			1 000	5.82
			1 000	5.82
12/05/2025	15:47:45.961	1 000		5.821
			1 000	5.821
			1 000	5.821
12/05/2025	15:47:31.126	1 400		5.801
			1 000	5.801
			1 400	5.801
			400	5.801
12/05/2025	15:47:28.370	550		5.81
			200	5.81
			350	5.81
			550	5.81
12/05/2025	15:47:21.528	2 000		5.813
			2 000	5.813
			2 000	5.813
12/05/2025	15:47:20.713	42		5.854
			42	5.854
			42	5.854
12/05/2025	15:47:18.082	100		5.854
			100	5.854
			100	5.854
12/05/2025	15:47:11.148	2 000		5.813
			2 000	5.813
			2 000	5.813
12/05/2025	15:47:00.744	981		5.813
			981	5.813
			861	5.813
			20	5.813
			100	5.813
12/05/2025	15:46:38.148	861		5.811
			861	5.811
			861	5.811
12/05/2025	15:46:00.480	7 100		5.82
			7 100	5.82
			7 100	5.82
12/05/2025	15:45:49.297	2 000		5.821
			2 000	5.821
			2 000	5.821
12/05/2025	15:45:38.901	2 416		5.821
			416	5.821
			2 416	5.821
			2 000	5.821
12/05/2025	15:45:21.349	2 000		5.821
			2 000	5.821
			2 000	5.821
12/05/2025	15:45:18.009	7		5.854
			7	5.854
			7	5.854
12/05/2025	15:45:10.971	2 000		5.821
			2 000	5.821
			2 000	5.821
12/05/2025	15:45:00.575	2 000		5.821
			2 000	5.821
			2 000	5.821
12/05/2025	15:44:50.182	2 000		5.821
			2 000	5.821
			1 750	5.821
			250	5.821
12/05/2025	15:43:22.357	10		5.854
			10	5.854
			10	5.854
12/05/2025	15:41:51.196	100		5.859
			100	5.859
			100	5.859
12/05/2025	15:41:17.941	3 700		5.82
			1 000	5.82
			3 700	5.82
			2 700	5.82
12/05/2025	15:41:12.449	3 142		5.821
			3 142	5.821
			3 142	5.821
12/05/2025	15:41:07.150	2 000		5.821
			2 000	5.821
			2 000	5.821
12/05/2025	15:40:56.770	2 000		5.821
			2 000	5.821
			2 000	5.821
12/05/2025	15:40:46.387	2 000		5.821
			2 000	5.821
			2 000	5.821
12/05/2025	15:40:35.956	2 000		5.821
			2 000	5.821
			2 000	5.821
12/05/2025	15:40:30.230	120		5.821
			120	5.821
			120	5.821
12/05/2025	15:40:25.438	2 000		5.821
			2 000	5.821
			2 000	5.821
12/05/2025	15:40:15.053	2 000		5.821
			1 500	5.821
			350	5.821
			2 000	5.821
			150	5.821
12/05/2025	15:38:28.262	858		5.831
			200	5.831
			300	5.831
			358	5.831
			858	5.831
12/05/2025	15:38:22.952	4 000		5.869
			4 000	5.869
			4 000	5.869
12/05/2025	15:37:43.909	8		5.869
			8	5.869
			8	5.869
12/05/2025	15:36:55.520	500		5.889
			500	5.889
			500	5.889
12/05/2025	15:36:32.632	4 923		5.87
			4 923	5.87
			4 923	5.87
12/05/2025	15:36:11.233	2 870		5.869
			2 870	5.869
			2 870	5.869
12/05/2025	15:35:54.411	1 000		5.869
			1 000	5.869
			1 000	5.869
12/05/2025	15:35:26.193	200		5.869
			200	5.869
			200	5.869
12/05/2025	15:34:58.151	10		5.831
			10	5.831
			10	5.831
12/05/2025	15:34:50.577	34		5.869
			34	5.869
			34	5.869
12/05/2025	15:33:38.461	4		5.869
			4	5.869
			4	5.869
12/05/2025	15:33:35.695	390		5.869
			390	5.869
			390	5.869
12/05/2025	15:32:04.225	100		5.869
			100	5.869
			100	5.869
12/05/2025	15:31:10.853	831		5.889
			831	5.889
			831	5.889
12/05/2025	15:26:55.535	35		5.889
			35	5.889
			35	5.889
12/05/2025	15:26:28.021	500		5.889
			500	5.889
			200	5.889
			300	5.889
12/05/2025	15:24:03.561	250		5.889
			250	5.889
			250	5.889
12/05/2025	15:23:42.771	200		5.889
			200	5.889
			200	5.889
12/05/2025	15:23:28.689	750		5.889
			750	5.889
			750	5.889
12/05/2025	15:23:16.901	1 533		5.846
			300	5.846
			200	5.846
			1 533	5.846
			1 033	5.846
12/05/2025	15:23:07.802	250		5.889
			250	5.889
			250	5.889
12/05/2025	15:22:22.248	1 020		5.889
			1 020	5.889
			1 020	5.889
12/05/2025	15:22:18.822	430		5.889
			430	5.889
			430	5.889
12/05/2025	15:22:08.568	56		5.889
			56	5.889
			56	5.889
12/05/2025	15:22:00.272	70		5.88
			70	5.88
			70	5.88
12/05/2025	15:19:58.794	40		5.889
			40	5.889
			40	5.889
12/05/2025	15:18:15.696	77		5.89
			77	5.89
			77	5.89
12/05/2025	15:17:38.048	50		5.899
			50	5.899
			50	5.899
12/05/2025	15:17:02.680	170		5.899
			170	5.899
			170	5.899
12/05/2025	15:15:34.188	300		5.899
			300	5.899
			300	5.899
12/05/2025	15:14:11.416	500		5.895
			150	5.895
			350	5.895
			500	5.895
12/05/2025	15:11:07.879	680		5.841
			680	5.841
			680	5.841
12/05/2025	15:10:39.421	3 885		5.889
			3 885	5.889
			3 885	5.889
12/05/2025	15:10:33.758	3 885		5.888
			3 885	5.888
			3 885	5.888
12/05/2025	15:10:20.415	3 885		5.888
			3 885	5.888
			3 885	5.888
12/05/2025	15:09:56.302	17 007		5.888
			17 007	5.888
			17 007	5.888
12/05/2025	15:09:46.651	4 115		5.889
			4 115	5.889
			4 115	5.889
12/05/2025	15:09:23.032	300		5.90
			300	5.90
			300	5.90
12/05/2025	15:09:12.123	2 260		5.88
			2 260	5.88
			2 260	5.88
12/05/2025	15:09:09.185	1 958		5.881
			1 958	5.881
			1 958	5.881
12/05/2025	15:09:07.936	1 700		5.881
			1 000	5.881
			1 700	5.881
			350	5.881
			350	5.881
12/05/2025	15:08:58.967	1 152		5.869
			1 152	5.869
			852	5.869
			300	5.869
12/05/2025	15:07:33.832	86		5.874
			50	5.874
			86	5.874
			36	5.874
12/05/2025	15:07:26.540	100		5.874
			100	5.874
			100	5.874
12/05/2025	15:07:07.882	856		5.845
			506	5.845
			350	5.845
			856	5.845
12/05/2025	15:06:01.442	656		5.841
			250	5.841
			406	5.841
			656	5.841
12/05/2025	15:05:49.046	16		5.841
			16	5.841
			16	5.841
12/05/2025	15:01:52.490	300		5.819
			300	5.819
			300	5.819
12/05/2025	14:57:47.278	111		5.839
			111	5.839
			111	5.839
12/05/2025	14:57:24.185	60		5.839
			60	5.839
			60	5.839
12/05/2025	14:57:11.502	400		5.839
			400	5.839
			400	5.839
12/05/2025	14:56:52.798	200		5.839
			200	5.839
			200	5.839
12/05/2025	14:56:17.790	200		5.819
			200	5.819
			200	5.819
12/05/2025	14:55:40.539	150		5.839
			150	5.839
			150	5.839
12/05/2025	14:55:38.183	11		5.819
			11	5.819
			11	5.819
12/05/2025	14:55:36.642	105		5.839
			105	5.839
			105	5.839
12/05/2025	14:54:59.559	650		5.839
			650	5.839
			350	5.839
			300	5.839
12/05/2025	14:53:48.120	7		5.835
			7	5.835
			7	5.835
12/05/2025	14:52:42.494	50		5.803
			50	5.803
			50	5.803
12/05/2025	14:52:07.829	170		5.839
			170	5.839
			170	5.839
12/05/2025	14:50:29.527	36		5.839
			36	5.839
			36	5.839
12/05/2025	14:50:28.583	35		5.839
			35	5.839
			35	5.839
12/05/2025	14:50:27.533	300		5.811
			300	5.811
			300	5.811
12/05/2025	14:50:26.173	200		5.815
			200	5.815
			200	5.815
12/05/2025	14:49:52.917	1 000		5.803
			1 000	5.803
			350	5.803
			650	5.803
12/05/2025	14:45:04.221	250		5.811
			250	5.811
			250	5.811
12/05/2025	14:44:07.487	100		5.84
			100	5.84
			100	5.84
12/05/2025	14:41:23.209	1 000		5.839
			350	5.839
			1 000	5.839
			650	5.839
12/05/2025	14:38:55.913	1 670		5.80
			1 670	5.80
			1 670	5.80
12/05/2025	14:38:55.865	340		5.80
			90	5.80
			340	5.80
			250	5.80
12/05/2025	14:37:30.536	18 844		5.81
			350	5.81
			250	5.81
			300	5.81
			350	5.81
			350	5.81
			350	5.81
			18 844	5.81
			300	5.81
			15 194	5.81
			1 000	5.81
			400	5.81
12/05/2025	14:37:12.588	1 156		5.846
			856	5.846
			1 156	5.846
			300	5.846
12/05/2025	14:35:17.280	87		5.874
			87	5.874
			87	5.874
12/05/2025	14:32:27.004	700		5.869
			700	5.869
			400	5.869
			300	5.869
12/05/2025	14:30:07.759	150		5.869
			150	5.869
			150	5.869
12/05/2025	14:28:53.600	5		5.869
			5	5.869
			5	5.869
12/05/2025	14:27:53.707	200		5.869
			200	5.869
			200	5.869
12/05/2025	14:24:56.822	5		5.869
			5	5.869
			5	5.869
12/05/2025	14:22:10.074	734		5.846
			734	5.846
			426	5.846
			8	5.846
			300	5.846
12/05/2025	14:21:14.794	1 700		5.869
			1 700	5.869
			1 700	5.869
12/05/2025	14:20:51.935	190		5.869
			190	5.869
			190	5.869
12/05/2025	14:19:59.735	23		5.869
			23	5.869
			23	5.869
12/05/2025	14:19:10.205	300		5.869
			300	5.869
			300	5.869
12/05/2025	14:19:08.698	50		5.869
			50	5.869
			50	5.869
12/05/2025	14:16:13.984	500		5.869
			250	5.869
			500	5.869
			250	5.869
12/05/2025	14:14:07.594	350		5.86
			350	5.86
			350	5.86
12/05/2025	14:14:03.217	342		5.866
			342	5.866
			342	5.866
12/05/2025	14:13:33.257	20		5.869
			20	5.869
			20	5.869
12/05/2025	14:11:56.599	500		5.84
			250	5.84
			500	5.84
			250	5.84
12/05/2025	14:11:55.037	350		5.869
			350	5.869
			350	5.869
12/05/2025	14:11:03.308	703		5.84
			350	5.84
			353	5.84
			703	5.84
12/05/2025	14:10:27.775	340		5.869
			340	5.869
			340	5.869
12/05/2025	14:10:14.666	700		5.869
			300	5.869
			400	5.869
			700	5.869
12/05/2025	14:10:07.476	35		5.869
			35	5.869
			35	5.869
12/05/2025	14:09:57.077	200		5.869
			200	5.869
			200	5.869
12/05/2025	14:07:57.034	510		5.837
			300	5.837
			510	5.837
			210	5.837
12/05/2025	14:06:05.192	100		5.869
			100	5.869
			100	5.869
12/05/2025	14:04:04.841	200		5.869
			200	5.869
			200	5.869
12/05/2025	14:04:01.802	100		5.821
			100	5.821
			100	5.821
12/05/2025	14:03:28.961	3 000		5.869
			2 650	5.869
			3 000	5.869
			350	5.869
12/05/2025	14:03:15.242	230		5.866
			200	5.866
			230	5.866
			30	5.866
12/05/2025	14:01:32.091	430		5.866
			430	5.866
			230	5.866
			200	5.866
12/05/2025	14:00:53.275	345		5.821
			345	5.821
			345	5.821
12/05/2025	14:00:41.711	80		5.866
			80	5.866
			80	5.866
12/05/2025	13:59:43.913	4 000		5.854
			4 000	5.854
			4 000	5.854
12/05/2025	13:58:16.292	60		5.855
			60	5.855
			60	5.855
12/05/2025	13:57:28.614	18		5.857
			18	5.857
			18	5.857
12/05/2025	13:57:06.704	2 000		5.859
			350	5.859
			1 650	5.859
			2 000	5.859
12/05/2025	13:56:46.108	500		5.82
			500	5.82
			500	5.82
12/05/2025	13:56:22.427	321		5.859
			321	5.859
			321	5.859
12/05/2025	13:56:21.405	400		5.859
			400	5.859
			400	5.859

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: 1 592.50
Ask: 1 595.50
Volume: 151 288
-5.93%

Top 5 Turnover

Realtime Quotes
Last Update:
12/05/2025 @ 17:58:29

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice