Tradegate Exchange

Xiaomi Corp. Cl.B

478

623

5.62

Date	Time	Volume	Order Volume	Price
30/04/2025	10:43:53.772	100		5.689
			100	5.689
			100	5.689
30/04/2025	10:43:14.464	320		5.718
			320	5.718
			320	5.718
30/04/2025	10:42:41.140	175		5.718
			175	5.718
			175	5.718
30/04/2025	10:41:32.077	55		5.717
			55	5.717
			55	5.717
30/04/2025	10:41:31.794	3 000		5.717
			200	5.717
			2 800	5.717
			3 000	5.717
30/04/2025	10:40:02.417	4 227		5.717
			4 227	5.717
			4 227	5.717
30/04/2025	10:39:46.560	3 000		5.701
			3 000	5.701
			3 000	5.701
30/04/2025	10:39:46.134	3 000		5.717
			200	5.717
			2 800	5.717
			3 000	5.717
30/04/2025	10:38:50.771	1 300		5.683
			500	5.683
			1 300	5.683
			800	5.683
30/04/2025	10:38:33.223	360		5.717
			360	5.717
			360	5.717
30/04/2025	10:38:09.462	874		5.717
			874	5.717
			874	5.717
30/04/2025	10:36:38.554	1 500		5.717
			1 500	5.717
			1 500	5.717
30/04/2025	10:36:36.031	177		5.717
			12	5.717
			177	5.717
			165	5.717
30/04/2025	10:35:19.262	4 261		5.689
			4 261	5.689
			4 261	5.689
30/04/2025	10:34:59.308	19 585		5.71
			135	5.71
			5 773	5.71
			5 000	5.71
			13 812	5.71
			4 450	5.71
			10 000	5.71
30/04/2025	10:34:50.325	4 227		5.709
			4 227	5.709
			4 227	5.709
30/04/2025	10:33:29.814	1 000		5.709
			1 000	5.709
			1 000	5.709
30/04/2025	10:33:22.160	350		5.709
			350	5.709
			350	5.709
30/04/2025	10:31:38.799	5		5.691
			5	5.691
			5	5.691
30/04/2025	10:29:22.337	50		5.709
			50	5.709
			50	5.709
30/04/2025	10:28:19.464	4 259		5.692
			4 259	5.692
			4 259	5.692
30/04/2025	10:28:19.061	1 000		5.709
			1 000	5.709
			1 000	5.709
30/04/2025	10:27:04.125	500		5.709
			500	5.709
			500	5.709
30/04/2025	10:26:04.983	56		5.709
			56	5.709
			56	5.709
30/04/2025	10:26:04.108	322		5.692
			322	5.692
			322	5.692
30/04/2025	10:25:43.747	3 279		5.69
			3 279	5.69
			3 279	5.69
30/04/2025	10:24:53.828	4 260		5.69
			4 260	5.69
			4 260	5.69
30/04/2025	10:23:47.501	500		5.709
			500	5.709
			500	5.709
30/04/2025	10:23:37.874	262		5.709
			262	5.709
			262	5.709
30/04/2025	10:22:42.083	5 774		5.709
			5 774	5.709
			1 514	5.709
			4 260	5.709
30/04/2025	10:22:17.361	4 226		5.709
			4 226	5.709
			4 226	5.709
30/04/2025	10:21:53.761	90		5.709
			90	5.709
			90	5.709
30/04/2025	10:21:53.646	500		5.709
			500	5.709
			500	5.709
30/04/2025	10:21:13.379	500		5.683
			500	5.683
			500	5.683
30/04/2025	10:20:47.295	4 262		5.683
			4 262	5.683
			4 262	5.683
30/04/2025	10:20:39.690	11 476		5.69
			11 476	5.69
			10 826	5.69
			650	5.69
30/04/2025	10:20:31.372	4 262		5.693
			4 262	5.693
			4 262	5.693
30/04/2025	10:20:31.329	4 262		5.693
			4 262	5.693
			4 262	5.693
30/04/2025	10:20:19.351	102		5.693
			102	5.693
			102	5.693
30/04/2025	10:20:03.800	777		5.709
			777	5.709
			777	5.709
30/04/2025	10:19:40.337	1 000		5.709
			360	5.709
			1 000	5.709
			640	5.709
30/04/2025	10:19:01.690	4 262		5.693
			4 262	5.693
			4 262	5.693
30/04/2025	10:18:59.589	175		5.708
			175	5.708
			175	5.708
30/04/2025	10:18:09.610	499		5.693
			499	5.693
			499	5.693
30/04/2025	10:16:39.869	30		5.709
			30	5.709
			30	5.709
30/04/2025	10:16:31.230	1 000		5.709
			1 000	5.709
			1 000	5.709
30/04/2025	10:16:04.038	180		5.709
			180	5.709
			180	5.709
30/04/2025	10:15:14.454	180		5.71
			180	5.71
			180	5.71
30/04/2025	10:14:43.187	370		5.71
			370	5.71
			370	5.71
30/04/2025	10:14:40.730	735		5.69
			635	5.69
			735	5.69
			100	5.69
30/04/2025	10:14:35.114	4 265		5.69
			4 265	5.69
			4 265	5.69
30/04/2025	10:14:21.425	42 824		5.72
			42 624	5.72
			2 000	5.72
			200	5.72
			40 824	5.72
30/04/2025	10:14:17.508	13 600		5.70
			400	5.70
			1 000	5.70
			13 600	5.70
			5 000	5.70
			900	5.70
			4 000	5.70
			2 000	5.70
			300	5.70
30/04/2025	10:14:08.176	8 800		5.68
			8 800	5.68
			100	5.68
			2 000	5.68
			1 500	5.68
			200	5.68
			5 000	5.68
30/04/2025	10:13:15.099	2 000		5.669
			2 000	5.669
			2 000	5.669
30/04/2025	10:12:41.251	3 200		5.669
			200	5.669
			2 600	5.669
			200	5.669
			200	5.669
			3 200	5.669
30/04/2025	10:12:39.067	10		5.643
			10	5.643
			10	5.643
30/04/2025	10:12:12.446	2 000		5.66
			2 000	5.66
			2 000	5.66
30/04/2025	10:12:11.605	88		5.665
			88	5.665
			88	5.665
30/04/2025	10:11:34.055	300		5.66
			300	5.66
			300	5.66
30/04/2025	10:11:20.100	75		5.66
			75	5.66
			75	5.66
30/04/2025	10:11:01.378	3 900		5.638
			3 900	5.638
			3 900	5.638
30/04/2025	10:10:12.433	200		5.66
			200	5.66
			200	5.66
30/04/2025	10:10:09.186	883		5.66
			883	5.66
			883	5.66
30/04/2025	10:09:26.371	706		5.66
			706	5.66
			706	5.66
30/04/2025	10:09:18.693	430		5.66
			430	5.66
			430	5.66
30/04/2025	10:08:30.974	170		5.659
			150	5.659
			170	5.659
			20	5.659
30/04/2025	10:07:17.998	1 000		5.659
			300	5.659
			300	5.659
			1 000	5.659
			250	5.659
			150	5.659
30/04/2025	10:07:12.408	125		5.638
			125	5.638
			125	5.638
30/04/2025	10:06:52.385	30		5.638
			30	5.638
			30	5.638
30/04/2025	10:06:48.430	100		5.66
			100	5.66
			100	5.66
30/04/2025	10:06:00.241	75		5.659
			75	5.659
			75	5.659
30/04/2025	10:05:25.445	200		5.66
			200	5.66
			200	5.66
30/04/2025	10:04:24.828	1 800		5.636
			300	5.636
			300	5.636
			1 800	5.636
			900	5.636
			300	5.636
30/04/2025	10:04:11.555	100		5.663
			100	5.663
			100	5.663
30/04/2025	10:04:05.750	200		5.663
			200	5.663
			200	5.663
30/04/2025	10:04:03.834	393		5.663
			393	5.663
			393	5.663
30/04/2025	10:03:54.215	1 720		5.663
			620	5.663
			1 000	5.663
			1 720	5.663
			100	5.663
30/04/2025	10:03:21.297	300		5.663
			300	5.663
			300	5.663
30/04/2025	10:02:45.635	6		5.665
			6	5.665
			6	5.665
30/04/2025	10:02:37.495	700		5.639
			700	5.639
			650	5.639
			50	5.639
30/04/2025	10:02:14.937	400		5.64
			200	5.64
			400	5.64
			200	5.64
30/04/2025	10:02:02.339	200		5.665
			200	5.665
			200	5.665
30/04/2025	09:59:55.101	10		5.639
			10	5.639
			10	5.639
30/04/2025	09:59:02.972	25		5.669
			25	5.669
			25	5.669
30/04/2025	09:58:02.997	679		5.669
			679	5.669
			250	5.669
			179	5.669
			250	5.669
30/04/2025	09:57:36.752	4		5.669
			4	5.669
			4	5.669
30/04/2025	09:56:35.730	50		5.669
			50	5.669
			50	5.669
30/04/2025	09:55:39.390	88		5.669
			88	5.669
			88	5.669
30/04/2025	09:55:11.685	200		5.669
			200	5.669
			200	5.669
30/04/2025	09:54:34.051	800		5.643
			120	5.643
			680	5.643
			800	5.643
30/04/2025	09:54:31.562	150		5.643
			150	5.643
			150	5.643
30/04/2025	09:53:51.318	1 800		5.669
			1 800	5.669
			1 800	5.669
30/04/2025	09:53:06.298	1 918		5.674
			1 918	5.674
			1 918	5.674
30/04/2025	09:53:06.184	50		5.677
			50	5.677
			50	5.677
30/04/2025	09:51:55.745	1 000		5.677
			800	5.677
			200	5.677
			1 000	5.677
30/04/2025	09:51:03.469	100		5.674
			100	5.674
			100	5.674
30/04/2025	09:50:42.514	350		5.677
			100	5.677
			350	5.677
			250	5.677
30/04/2025	09:50:03.272	90		5.677
			90	5.677
			90	5.677
30/04/2025	09:49:43.338	100		5.674
			100	5.674
			100	5.674
30/04/2025	09:49:24.084	150		5.679
			150	5.679
			150	5.679
30/04/2025	09:48:41.343	1 500		5.674
			1 500	5.674
			1 500	5.674
30/04/2025	09:48:33.273	151		5.679
			151	5.679
			151	5.679
30/04/2025	09:48:22.469	882		5.674
			882	5.674
			882	5.674
30/04/2025	09:48:07.319	300		5.674
			300	5.674
			300	5.674
30/04/2025	09:48:07.211	714		5.674
			704	5.674
			5	5.674
			5	5.674
			714	5.674
30/04/2025	09:48:01.142	1 532		5.674
			650	5.674
			1 532	5.674
			882	5.674
30/04/2025	09:46:16.198	882		5.674
			882	5.674
			882	5.674
30/04/2025	09:45:35.114	882		5.674
			882	5.674
			882	5.674
30/04/2025	09:44:58.612	100		5.674
			100	5.674
			100	5.674
30/04/2025	09:44:35.075	906		5.674
			153	5.674
			403	5.674
			20	5.674
			886	5.674
			150	5.674
			200	5.674
30/04/2025	09:43:09.991	887		5.64
			887	5.64
			887	5.64
30/04/2025	09:42:32.092	400		5.674
			400	5.674
			400	5.674
30/04/2025	09:42:18.138	150		5.674
			150	5.674
			150	5.674
30/04/2025	09:42:04.540	400		5.679
			400	5.679
			400	5.679
30/04/2025	09:41:19.599	120		5.678
			120	5.678
			120	5.678
30/04/2025	09:41:00.437	250		5.679
			250	5.679
			250	5.679
30/04/2025	09:40:49.670	1 998		5.64
			1 748	5.64
			250	5.64
			1 998	5.64
30/04/2025	09:40:49.598	1 087		5.643
			1 087	5.643
			887	5.643
			200	5.643
30/04/2025	09:40:49.401	176		5.679
			176	5.679
			176	5.679
30/04/2025	09:39:46.260	1 000		5.679
			1 000	5.679
			1 000	5.679
30/04/2025	09:39:23.973	100		5.679
			100	5.679
			100	5.679
30/04/2025	09:39:22.065	30		5.679
			30	5.679
			30	5.679
30/04/2025	09:38:55.415	883		5.679
			883	5.679
			883	5.679
30/04/2025	09:37:33.939	35		5.64
			35	5.64
			35	5.64
30/04/2025	09:37:19.745	177		5.672
			177	5.672
			177	5.672
30/04/2025	09:36:59.335	55		5.672
			55	5.672
			55	5.672
30/04/2025	09:36:19.383	35		5.667
			35	5.667
			35	5.667
30/04/2025	09:35:25.941	1 000		5.673
			1 000	5.673
			1 000	5.673
30/04/2025	09:35:21.141	400		5.64
			200	5.64
			35	5.64
			19	5.64
			146	5.64
			400	5.64
30/04/2025	09:35:12.634	10 600		5.67
			10 600	5.67
			100	5.67
			10 500	5.67
30/04/2025	09:35:09.464	2 550		5.67
			2 550	5.67
			2 550	5.67
30/04/2025	09:35:09.170	2 300		5.67
			150	5.67
			2 000	5.67
			2 300	5.67
			150	5.67
30/04/2025	09:34:54.189	7 370		5.66
			1 000	5.66
			6 050	5.66
			70	5.66
			200	5.66
			7 100	5.66
			100	5.66
			20	5.66
			200	5.66
30/04/2025	09:28:11.312	7 100		5.657
			7 100	5.657
			7 100	5.657
30/04/2025	09:27:46.734	1 000		5.657
			1 000	5.657
			1 000	5.657
30/04/2025	09:27:24.287	200		5.657
			200	5.657
			200	5.657
30/04/2025	09:27:20.807	200		5.657
			200	5.657
			200	5.657
30/04/2025	09:27:20.015	200		5.657
			200	5.657
			200	5.657
30/04/2025	09:26:59.002	2 000		5.656
			2 000	5.656
			2 000	5.656
30/04/2025	09:26:07.380	12		5.654
			12	5.654
			12	5.654
30/04/2025	09:25:58.123	1 728		5.634
			1 728	5.634
			628	5.634
			800	5.634
			300	5.634
30/04/2025	09:25:15.235	150		5.634
			150	5.634
			150	5.634
30/04/2025	09:23:24.932	500		5.647
			500	5.647
			500	5.647
30/04/2025	09:23:05.136	500		5.65
			500	5.65
			500	5.65
30/04/2025	09:23:05.095	2 900		5.652
			2 900	5.652
			2 900	5.652
30/04/2025	09:22:58.301	1 500		5.653
			200	5.653
			1 300	5.653
			1 500	5.653
30/04/2025	09:22:09.440	486		5.634
			486	5.634
			486	5.634
30/04/2025	09:21:54.751	100		5.652
			100	5.652
			100	5.652
30/04/2025	09:21:27.589	7 100		5.653
			2 000	5.653
			7 100	5.653
			5 100	5.653
30/04/2025	09:20:20.346	1 353		5.653
			353	5.653
			300	5.653
			1 000	5.653
			1 053	5.653
30/04/2025	09:19:12.553	7 100		5.653
			2 900	5.653
			4 200	5.653
			7 100	5.653
30/04/2025	09:19:04.024	195		5.649
			195	5.649
			195	5.649
30/04/2025	09:19:03.519	2 900		5.649
			2 900	5.649
			2 900	5.649
30/04/2025	09:18:37.834	3 585		5.653
			3 585	5.653
			3 585	5.653
30/04/2025	09:18:34.388	1 211		5.611
			300	5.611
			1 211	5.611
			911	5.611
30/04/2025	09:18:34.349	889		5.63
			889	5.63
			889	5.63
30/04/2025	09:18:30.324	1 000		5.653
			1 000	5.653
			1 000	5.653
30/04/2025	09:18:21.646	50		5.63
			50	5.63
			50	5.63
30/04/2025	09:16:51.501	100		5.665
			100	5.665
			100	5.665
30/04/2025	09:16:51.345	7 532		5.665
			732	5.665
			1 000	5.665
			300	5.665
			500	5.665
			7 532	5.665
			5 000	5.665
30/04/2025	09:15:56.864	2 468		5.649
			834	5.649
			2 468	5.649
			1 634	5.649
30/04/2025	09:15:46.812	25 000		5.639
			25 000	5.639
			25 000	5.639
30/04/2025	09:15:41.191	3 900		5.619
			3 900	5.619
			3 900	5.619
30/04/2025	09:15:02.935	2 000		5.638
			2 000	5.638
			2 000	5.638
30/04/2025	09:13:52.627	300		5.631
			300	5.631
			300	5.631
30/04/2025	09:13:16.476	600		5.605
			600	5.605
			600	5.605
30/04/2025	09:12:34.267	97		5.631
			97	5.631
			97	5.631
30/04/2025	09:11:53.006	900		5.631
			900	5.631
			900	5.631
30/04/2025	09:11:33.168	2 000		5.631
			2 000	5.631
			2 000	5.631
30/04/2025	09:10:22.786	700		5.631
			700	5.631
			400	5.631
			300	5.631
30/04/2025	09:10:14.803	22		5.605
			22	5.605
			22	5.605
30/04/2025	09:10:07.420	279		5.605
			279	5.605
			279	5.605
30/04/2025	09:09:47.602	200		5.631
			200	5.631
			200	5.631
30/04/2025	09:09:46.088	7 100		5.631
			7 100	5.631
			4 300	5.631
			600	5.631
			200	5.631
			2 000	5.631
30/04/2025	09:09:20.901	500		5.598
			500	5.598
			500	5.598
30/04/2025	09:07:34.272	1 262		5.60
			523	5.60
			439	5.60
			1 262	5.60
			300	5.60
30/04/2025	09:06:29.871	2 800		5.606
			2 470	5.606
			300	5.606
			330	5.606
			2 500	5.606
30/04/2025	09:04:37.450	7 200		5.605
			7 200	5.605
			7 200	5.605
30/04/2025	09:04:37.242	200		5.608
			200	5.608
			200	5.608
30/04/2025	09:04:28.211	100		5.608
			100	5.608
			100	5.608
30/04/2025	09:04:08.406	1 000		5.599
			800	5.599
			1 000	5.599
			200	5.599
30/04/2025	09:02:22.670	890		5.597
			890	5.597
			890	5.597
30/04/2025	09:01:34.236	500		5.61
			500	5.61
			500	5.61
30/04/2025	08:59:10.815	978		5.619
			500	5.619
			978	5.619
			190	5.619
			288	5.619
30/04/2025	08:58:21.002	3		5.619
			3	5.619
			3	5.619
30/04/2025	08:56:58.321	100		5.591
			100	5.591
			100	5.591
30/04/2025	08:56:58.267	2 550		5.61
			150	5.61
			350	5.61
			500	5.61
			50	5.61
			200	5.61
			2 000	5.61
			1 000	5.61
			200	5.61
			500	5.61
			150	5.61
30/04/2025	08:53:31.029	125		5.587
			125	5.587
			125	5.587
30/04/2025	08:53:30.968	300		5.587
			300	5.587
			300	5.587
30/04/2025	08:53:26.392	895		5.587
			895	5.587
			895	5.587
30/04/2025	08:53:18.607	215		5.587
			215	5.587
			215	5.587
30/04/2025	08:53:17.330	895		5.587
			895	5.587
			895	5.587
30/04/2025	08:52:10.316	1 070		5.587
			175	5.587
			895	5.587
			1 070	5.587
30/04/2025	08:51:23.226	450		5.609
			450	5.609
			300	5.609
			150	5.609
30/04/2025	08:49:05.628	300		5.60
			300	5.60
			300	5.60
30/04/2025	08:45:42.655	120		5.609
			120	5.609
			120	5.609
30/04/2025	08:44:58.392	400		5.587
			400	5.587
			190	5.587
			210	5.587
30/04/2025	08:44:58.302	400		5.587
			200	5.587
			400	5.587
			200	5.587
30/04/2025	08:44:52.847	3 000		5.595
			1 800	5.595
			300	5.595
			358	5.595
			100	5.595
			300	5.595
			142	5.595
			3 000	5.595
30/04/2025	08:44:26.960	200		5.60
			200	5.60
			200	5.60
30/04/2025	08:39:11.341	65		5.632
			65	5.632
			65	5.632
30/04/2025	08:38:28.152	669		5.611
			669	5.611
			669	5.611
30/04/2025	08:38:22.486	1 000		5.611
			200	5.611
			800	5.611
			1 000	5.611
30/04/2025	08:37:46.804	100		5.633
			100	5.633
			100	5.633
30/04/2025	08:37:43.374	1 212		5.633
			862	5.633
			1 100	5.633
			350	5.633
			112	5.633
30/04/2025	08:36:35.941	888		5.632
			888	5.632
			888	5.632
30/04/2025	08:35:20.890	444		5.638
			444	5.638
			444	5.638
30/04/2025	08:35:00.130	20		5.638
			20	5.638
			20	5.638
30/04/2025	08:34:46.977	888		5.632
			888	5.632
			888	5.632
30/04/2025	08:33:13.758	700		5.632
			700	5.632
			700	5.632
30/04/2025	08:33:10.959	20		5.632
			20	5.632
			20	5.632
30/04/2025	08:32:38.823	108		5.61
			108	5.61
			108	5.61
30/04/2025	08:31:51.187	892		5.61
			892	5.61
			892	5.61
30/04/2025	08:30:44.647	100		5.632
			100	5.632
			100	5.632
30/04/2025	08:30:26.654	88		5.61
			88	5.61
			88	5.61
30/04/2025	08:29:53.335	800		5.61
			800	5.61
			790	5.61
			10	5.61
30/04/2025	08:28:40.625	100		5.632
			100	5.632
			100	5.632
30/04/2025	08:28:27.354	115		5.632
			115	5.632
			115	5.632
30/04/2025	08:23:10.298	40		5.639
			40	5.639
			40	5.639
30/04/2025	08:22:40.771	995		5.63
			995	5.63
			995	5.63
30/04/2025	08:20:52.798	995		5.629
			995	5.629
			995	5.629
30/04/2025	08:20:37.001	200		5.629
			200	5.629
			200	5.629
30/04/2025	08:20:21.540	5		5.63
			5	5.63
			5	5.63
30/04/2025	08:19:12.793	2 000		5.61
			2 000	5.61
			2 000	5.61
30/04/2025	08:19:10.778	500		5.61
			500	5.61
			500	5.61
30/04/2025	08:18:49.633	500		5.629
			300	5.629
			200	5.629
			500	5.629
30/04/2025	08:18:11.543	6		5.597
			6	5.597
			6	5.597
30/04/2025	08:16:40.138	2 000		5.591
			300	5.591
			2 000	5.591
			1 700	5.591
30/04/2025	08:16:17.241	200		5.591
			200	5.591
			200	5.591
30/04/2025	08:14:56.178	175		5.629
			175	5.629
			175	5.629
30/04/2025	08:13:10.903	100		5.61
			100	5.61
			100	5.61
30/04/2025	08:13:08.238	20		5.632
			20	5.632
			20	5.632
30/04/2025	08:10:26.619	500		5.631
			500	5.631
			500	5.631
30/04/2025	08:10:14.038	1 333		5.629
			1 333	5.629
			1 333	5.629
30/04/2025	08:10:08.739	1 000		5.60
			500	5.60
			500	5.60
			1 000	5.60
30/04/2025	08:09:31.533	2 000		5.627
			2 000	5.627
			2 000	5.627
30/04/2025	08:09:11.526	11 249		5.61
			11 249	5.61
			11 249	5.61
30/04/2025	08:09:06.165	3 850		5.609
			3 750	5.609
			100	5.609
			2 500	5.609
			1 350	5.609
30/04/2025	08:08:34.003	7 500		5.609
			300	5.609
			7 500	5.609
			7 200	5.609
30/04/2025	08:08:23.344	1		5.61
			1	5.61
			1	5.61
30/04/2025	08:08:16.446	250		5.61
			250	5.61
			250	5.61
30/04/2025	08:07:46.933	200		5.61
			200	5.61
			200	5.61
30/04/2025	08:07:06.074	1 000		5.60
			1 000	5.60
			1 000	5.60
30/04/2025	08:06:32.765	2 000		5.61
			2 000	5.61
			2 000	5.61
30/04/2025	08:05:42.180	100		5.633
			100	5.633
			100	5.633
30/04/2025	08:04:46.342	100		5.619
			100	5.619
			100	5.619
30/04/2025	08:03:07.320	1 817		5.604
			1 817	5.604
			1 517	5.604
			300	5.604
30/04/2025	08:03:07.210	263		5.604
			263	5.604
			263	5.604
30/04/2025	08:02:28.714	500		5.62
			500	5.62
			500	5.62
30/04/2025	08:01:42.464	1 000		5.634
			1 000	5.634
			1 000	5.634
30/04/2025	07:56:59.584	62		5.636
			62	5.636
			62	5.636
30/04/2025	07:56:46.494	100		5.636
			100	5.636
			100	5.636
30/04/2025	07:56:33.702	300		5.611
			220	5.611
			80	5.611
			300	5.611
30/04/2025	07:55:54.439	1 800		5.636
			1 800	5.636
			1 800	5.636
30/04/2025	07:55:25.982	1 000		5.636
			1 000	5.636
			1 000	5.636
30/04/2025	07:53:10.492	10		5.633
			10	5.633
			10	5.633
30/04/2025	07:49:49.298	4 606		5.629
			300	5.629
			806	5.629
			1 500	5.629
			2 000	5.629
			4 606	5.629
30/04/2025	07:49:12.071	1 000		5.60
			1 000	5.60
			1 000	5.60
30/04/2025	07:49:11.791	2 000		5.619
			1 200	5.619
			800	5.619
			2 000	5.619
30/04/2025	07:49:08.749	925		5.60
			925	5.60
			925	5.60
30/04/2025	07:47:36.455	4 757		5.60
			1 800	5.60
			4 757	5.60
			2 957	5.60
30/04/2025	07:45:41.766	200		5.60
			200	5.60
			200	5.60
30/04/2025	07:45:25.931	650		5.599
			650	5.599
			650	5.599
30/04/2025	07:45:15.082	300		5.60
			300	5.60
			300	5.60
30/04/2025	07:41:08.960	130		5.583
			130	5.583
			130	5.583
30/04/2025	07:39:16.321	50		5.615
			50	5.615
			50	5.615
30/04/2025	07:38:57.948	150		5.619
			150	5.619
			150	5.619
30/04/2025	07:38:25.512	150		5.619
			150	5.619
			150	5.619
30/04/2025	07:36:38.774	15 000		5.619
			3 706	5.619
			5 745	5.619
			549	5.619
			1 000	5.619
			15 000	5.619
			4 000	5.619
30/04/2025	07:36:30.197	500		5.60
			500	5.60
			500	5.60
30/04/2025	07:35:17.167	3 000		5.60
			3 000	5.60
			2 650	5.60
			350	5.60
30/04/2025	07:34:59.451	300		5.60
			99	5.60
			201	5.60
			300	5.60
30/04/2025	07:34:13.591	500		5.594
			500	5.594
			500	5.594
30/04/2025	07:33:38.034	200		5.591
			200	5.591
			200	5.591
30/04/2025	07:33:27.865	110		5.60
			100	5.60
			10	5.60
			110	5.60
30/04/2025	07:33:27.839	35		5.60
			35	5.60
			35	5.60
30/04/2025	07:31:58.525	2 017		5.591
			2 017	5.591
			2 017	5.591
30/04/2025	07:30:50.373	3 457		5.59
			1 500	5.59
			1 957	5.59
			3 457	5.59
30/04/2025	07:30:42.087	200		5.588
			200	5.588
			200	5.588
30/04/2025	07:30:05.457	7 028		5.588
			6 843	5.588
			55	5.588
			5 100	5.588
			185	5.588
			500	5.588
			73	5.588
			300	5.588
			1 000	5.588
30/04/2025	07:30:05.198	7 904		5.567
			12	5.567
			370	5.567
			500	5.567
			200	5.567
			1 800	5.567
			1 851	5.567
			185	5.567
			500	5.567
			135	5.567
			750	5.567
			1 400	5.567
			60	5.567
			1 000	5.567
			400	5.567
			300	5.567
			1 000	5.567
			20	5.567
			100	5.567
			275	5.567
			1 000	5.567
			3 652	5.567
			298	5.567

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: 1 481.00
Ask: 1 481.50
Volume: 57 172
+2.24%

Top 5 Turnover

Realtime Quotes
Last Update:
30/04/2025 @ 15:24:17

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice