Tradegate Exchange

Xiaomi Corp. Cl.B

1132

847

6.579

Date	Time	Volume	Order Volume	Price
21/03/2025	21:53:53.475	75		6.579
			75	6.579
			75	6.579
21/03/2025	21:48:38.575	125		6.539
			125	6.539
			125	6.539
21/03/2025	21:48:38.347	2 500		6.539
			2 500	6.539
			2 500	6.539
21/03/2025	21:46:08.775	2		6.579
			2	6.579
			2	6.579
21/03/2025	21:44:50.258	40		6.579
			40	6.579
			40	6.579
21/03/2025	21:44:05.408	760		6.579
			760	6.579
			760	6.579
21/03/2025	21:41:46.406	500		6.579
			500	6.579
			500	6.579
21/03/2025	21:39:35.378	750		6.54
			750	6.54
			750	6.54
21/03/2025	21:37:42.370	400		6.534
			400	6.534
			400	6.534
21/03/2025	21:37:42.313	1 100		6.534
			1 100	6.534
			1 100	6.534
21/03/2025	21:37:41.708	10		6.549
			10	6.549
			10	6.549
21/03/2025	21:37:20.213	2 240		6.579
			2 240	6.579
			2 240	6.579
21/03/2025	21:37:16.926	2 240		6.58
			2 240	6.58
			2 240	6.58
21/03/2025	21:37:14.102	260		6.58
			260	6.58
			260	6.58
21/03/2025	21:37:14.017	2 240		6.58
			2 240	6.58
			2 240	6.58
21/03/2025	21:37:03.425	500		6.58
			500	6.58
			500	6.58
21/03/2025	21:37:03.358	760		6.579
			760	6.579
			760	6.579
21/03/2025	21:36:40.607	250		6.579
			250	6.579
			250	6.579
21/03/2025	21:36:06.656	250		6.579
			250	6.579
			250	6.579
21/03/2025	21:34:44.837	300		6.579
			300	6.579
			300	6.579
21/03/2025	21:33:10.028	100		6.584
			100	6.584
			100	6.584
21/03/2025	21:32:36.491	436		6.546
			436	6.546
			436	6.546
21/03/2025	21:28:35.098	100		6.555
			100	6.555
			100	6.555
21/03/2025	21:25:45.688	3 000		6.552
			3 000	6.552
			3 000	6.552
21/03/2025	21:25:39.317	4 000		6.588
			4 000	6.588
			4 000	6.588
21/03/2025	21:25:35.078	500		6.587
			500	6.587
			500	6.587
21/03/2025	21:25:29.691	160		6.586
			160	6.586
			160	6.586
21/03/2025	21:23:58.343	100		6.586
			100	6.586
			100	6.586
21/03/2025	21:22:53.247	150		6.586
			150	6.586
			150	6.586
21/03/2025	21:19:09.918	1		6.587
			1	6.587
			1	6.587
21/03/2025	21:16:51.744	100		6.587
			100	6.587
			100	6.587
21/03/2025	21:16:50.852	499		6.55
			499	6.55
			499	6.55
21/03/2025	21:14:52.680	539		6.587
			539	6.587
			539	6.587
21/03/2025	21:14:03.742	82		6.587
			82	6.587
			82	6.587
21/03/2025	21:11:56.674	555		6.534
			555	6.534
			555	6.534
21/03/2025	21:03:40.386	80		6.532
			80	6.532
			80	6.532
21/03/2025	21:02:30.292	2 270		6.531
			2 270	6.531
			2 270	6.531
21/03/2025	21:02:13.149	400		6.528
			400	6.528
			400	6.528
21/03/2025	20:59:26.128	2		6.501
			2	6.501
			2	6.501
21/03/2025	20:59:07.778	6 000		6.522
			6 000	6.522
			6 000	6.522
21/03/2025	20:59:03.687	3 719		6.523
			3 719	6.523
			3 719	6.523
21/03/2025	20:59:03.583	3 719		6.523
			3 719	6.523
			3 719	6.523
21/03/2025	20:59:03.434	400		6.539
			1	6.539
			400	6.539
			399	6.539
21/03/2025	20:58:56.980	6 000		6.522
			6 000	6.522
			6 000	6.522
21/03/2025	20:58:50.375	3 719		6.523
			3 719	6.523
			3 719	6.523
21/03/2025	20:58:43.782	6 503		6.522
			6 503	6.522
			6 503	6.522
21/03/2025	20:58:32.202	3 719		6.523
			3 719	6.523
			3 719	6.523
21/03/2025	20:58:19.266	6 000		6.522
			5 998	6.522
			6 000	6.522
			2	6.522
21/03/2025	20:58:13.945	3 719		6.523
			3 719	6.523
			3 719	6.523
21/03/2025	20:57:24.146	5 000		6.522
			5 000	6.522
			5 000	6.522
21/03/2025	20:57:09.969	3 719		6.523
			3 719	6.523
			3 719	6.523
21/03/2025	20:57:09.621	25		6.523
			25	6.523
			25	6.523
21/03/2025	20:55:24.326	2 535		6.521
			2 535	6.521
			2 535	6.521
21/03/2025	20:53:57.896	275		6.549
			275	6.549
			275	6.549
21/03/2025	20:47:55.085	3 724		6.521
			3 724	6.521
			3 724	6.521
21/03/2025	20:46:30.492	3 724		6.521
			400	6.521
			3 324	6.521
			3 724	6.521
21/03/2025	20:35:41.334	1		6.526
			1	6.526
			1	6.526
21/03/2025	20:35:33.979	3 726		6.526
			3 726	6.526
			3 726	6.526
21/03/2025	20:35:28.643	351		6.556
			351	6.556
			351	6.556
21/03/2025	20:35:21.397	3 000		6.54
			3 000	6.54
			3 000	6.54
21/03/2025	20:35:15.533	170		6.539
			170	6.539
			170	6.539
21/03/2025	20:35:10.394	150		6.539
			150	6.539
			150	6.539
21/03/2025	20:33:50.749	10		6.539
			10	6.539
			10	6.539
21/03/2025	20:32:20.413	2 141		6.515
			2 141	6.515
			153	6.515
			1 988	6.515
21/03/2025	20:30:47.993	270		6.533
			270	6.533
			270	6.533
21/03/2025	20:29:22.335	120		6.539
			120	6.539
			120	6.539
21/03/2025	20:28:17.142	33		6.539
			33	6.539
			33	6.539
21/03/2025	20:27:27.948	30		6.507
			30	6.507
			30	6.507
21/03/2025	20:27:25.907	80		6.539
			80	6.539
			80	6.539
21/03/2025	20:24:58.491	200		6.539
			200	6.539
			200	6.539
21/03/2025	20:20:06.252	100		6.539
			100	6.539
			100	6.539
21/03/2025	20:17:47.194	150		6.504
			150	6.504
			150	6.504
21/03/2025	20:13:44.214	2 500		6.527
			2 500	6.527
			2 500	6.527
21/03/2025	20:11:52.171	25		6.527
			25	6.527
			25	6.527
21/03/2025	20:08:48.037	125		6.502
			125	6.502
			125	6.502
21/03/2025	20:08:02.057	766		6.529
			766	6.529
			766	6.529
21/03/2025	20:08:01.626	23		6.529
			23	6.529
			23	6.529
21/03/2025	20:01:43.867	1 454		6.533
			1 454	6.533
			1 454	6.533
21/03/2025	19:57:12.577	1 000		6.532
			1 000	6.532
			1 000	6.532
21/03/2025	19:57:04.245	300		6.512
			300	6.512
			300	6.512
21/03/2025	19:53:19.167	2 280		6.512
			2 280	6.512
			2 280	6.512
21/03/2025	19:52:59.489	768		6.511
			768	6.511
			768	6.511
21/03/2025	19:52:43.822	160		6.511
			160	6.511
			160	6.511
21/03/2025	19:50:52.601	3		6.533
			3	6.533
			3	6.533
21/03/2025	19:50:12.961	2		6.533
			2	6.533
			2	6.533
21/03/2025	19:49:50.484	237		6.533
			237	6.533
			237	6.533
21/03/2025	19:49:17.746	50		6.533
			50	6.533
			50	6.533
21/03/2025	19:48:32.674	50		6.533
			50	6.533
			50	6.533
21/03/2025	19:48:31.848	145		6.503
			145	6.503
			145	6.503
21/03/2025	19:47:52.431	20		6.533
			20	6.533
			20	6.533
21/03/2025	19:46:57.410	100		6.533
			100	6.533
			100	6.533
21/03/2025	19:45:04.146	2 000		6.533
			2 000	6.533
			2 000	6.533
21/03/2025	19:45:00.035	3 000		6.533
			3 000	6.533
			3 000	6.533
21/03/2025	19:44:45.709	551		6.51
			551	6.51
			551	6.51
21/03/2025	19:44:45.479	3 724		6.51
			3 724	6.51
			3 724	6.51
21/03/2025	19:44:31.973	3 724		6.511
			3 724	6.511
			3 724	6.511
21/03/2025	19:44:23.403	70		6.533
			70	6.533
			70	6.533
21/03/2025	19:43:46.002	15		6.533
			15	6.533
			15	6.533
21/03/2025	19:42:01.287	100		6.533
			100	6.533
			100	6.533
21/03/2025	19:38:43.626	10		6.533
			10	6.533
			10	6.533
21/03/2025	19:37:58.379	92		6.512
			40	6.512
			52	6.512
			92	6.512
21/03/2025	19:35:04.393	400		6.509
			400	6.509
			400	6.509
21/03/2025	19:32:38.232	7 500		6.517
			1 305	6.517
			6 195	6.517
			7 500	6.517
21/03/2025	19:32:31.747	3 695		6.516
			3 695	6.516
			3 695	6.516
21/03/2025	19:30:37.742	1 760		6.516
			1 760	6.516
			1 760	6.516
21/03/2025	19:28:19.069	50		6.51
			50	6.51
			50	6.51
21/03/2025	19:28:00.449	1 500		6.516
			1 500	6.516
			1 500	6.516
21/03/2025	19:28:00.335	1 500		6.517
			1 500	6.517
			1 500	6.517
21/03/2025	19:27:31.376	3		6.533
			3	6.533
			3	6.533
21/03/2025	19:26:54.956	50		6.533
			50	6.533
			50	6.533
21/03/2025	19:26:21.052	300		6.533
			300	6.533
			300	6.533
21/03/2025	19:24:25.933	250		6.517
			250	6.517
			250	6.517
21/03/2025	19:18:12.566	30		6.534
			30	6.534
			30	6.534
21/03/2025	19:13:27.131	1 500		6.517
			1 500	6.517
			1 500	6.517
21/03/2025	19:13:08.645	600		6.534
			400	6.534
			600	6.534
			200	6.534
21/03/2025	19:13:01.191	3 720		6.517
			3 720	6.517
			3 720	6.517
21/03/2025	19:12:12.238	100		6.534
			100	6.534
			100	6.534
21/03/2025	19:06:41.061	10		6.534
			10	6.534
			10	6.534
21/03/2025	19:05:13.622	80		6.534
			80	6.534
			80	6.534
21/03/2025	19:03:10.519	25		6.534
			25	6.534
			25	6.534
21/03/2025	19:00:22.489	1 915		6.517
			400	6.517
			15	6.517
			1 500	6.517
			1 915	6.517
21/03/2025	18:59:12.138	7		6.549
			7	6.549
			7	6.549
21/03/2025	18:59:04.459	1		6.549
			1	6.549
			1	6.549
21/03/2025	18:55:09.385	100		6.549
			100	6.549
			100	6.549
21/03/2025	18:54:06.184	50		6.549
			50	6.549
			50	6.549
21/03/2025	18:53:10.374	45		6.549
			45	6.549
			45	6.549
21/03/2025	18:51:46.452	500		6.549
			500	6.549
			500	6.549
21/03/2025	18:50:16.860	500		6.549
			500	6.549
			500	6.549
21/03/2025	18:48:48.894	2 000		6.521
			2 000	6.521
			2 000	6.521
21/03/2025	18:45:35.477	1 830		6.549
			1 830	6.549
			1 830	6.549
21/03/2025	18:43:54.709	10		6.549
			10	6.549
			10	6.549
21/03/2025	18:42:36.776	250		6.549
			250	6.549
			250	6.549
21/03/2025	18:42:31.755	1 552		6.521
			1 552	6.521
			1 552	6.521
21/03/2025	18:38:36.107	230		6.549
			230	6.549
			230	6.549
21/03/2025	18:38:36.049	3 000		6.549
			3 000	6.549
			3 000	6.549
21/03/2025	18:32:06.010	100		6.549
			100	6.549
			100	6.549
21/03/2025	18:31:18.553	334		6.549
			334	6.549
			334	6.549
21/03/2025	18:30:35.116	20		6.549
			20	6.549
			20	6.549
21/03/2025	18:28:08.589	150		6.549
			150	6.549
			150	6.549
21/03/2025	18:27:07.150	1 374		6.549
			1 374	6.549
			1 374	6.549
21/03/2025	18:21:33.847	200		6.549
			200	6.549
			200	6.549
21/03/2025	18:20:30.671	306		6.549
			306	6.549
			306	6.549
21/03/2025	18:18:23.678	144		6.549
			144	6.549
			144	6.549
21/03/2025	18:18:22.757	755		6.549
			755	6.549
			755	6.549
21/03/2025	18:18:15.396	500		6.549
			500	6.549
			500	6.549
21/03/2025	18:15:16.457	5		6.55
			5	6.55
			5	6.55
21/03/2025	18:14:27.841	470		6.55
			470	6.55
			470	6.55
21/03/2025	18:14:27.704	764		6.551
			764	6.551
			764	6.551
21/03/2025	18:13:57.265	305		6.556
			305	6.556
			305	6.556
21/03/2025	18:07:10.007	2 000		6.526
			2 000	6.526
			2 000	6.526
21/03/2025	18:04:04.510	700		6.526
			700	6.526
			700	6.526
21/03/2025	18:01:23.098	180		6.526
			180	6.526
			180	6.526
21/03/2025	18:00:22.730	10		6.526
			10	6.526
			10	6.526
21/03/2025	17:59:14.791	1 700		6.526
			1 700	6.526
			1 700	6.526
21/03/2025	17:57:39.167	190		6.516
			190	6.516
			190	6.516
21/03/2025	17:57:22.608	180		6.526
			180	6.526
			180	6.526
21/03/2025	17:54:34.771	3 723		6.523
			3 723	6.523
			3 723	6.523
21/03/2025	17:54:32.491	677		6.523
			677	6.523
			677	6.523
21/03/2025	17:54:15.188	3 722		6.523
			3 722	6.523
			3 722	6.523
21/03/2025	17:53:59.514	3 722		6.523
			3 722	6.523
			3 722	6.523
21/03/2025	17:53:47.153	1 276		6.523
			1 276	6.523
			1 276	6.523
21/03/2025	17:52:22.706	224		6.527
			224	6.527
			224	6.527
21/03/2025	17:52:22.650	1 276		6.527
			1 276	6.527
			1 276	6.527
21/03/2025	17:52:19.050	417		6.523
			417	6.523
			417	6.523
21/03/2025	17:51:24.567	2		6.529
			2	6.529
			2	6.529
21/03/2025	17:51:21.080	5 000		6.529
			5 000	6.529
			5 000	6.529
21/03/2025	17:51:14.522	30		6.512
			30	6.512
			30	6.512
21/03/2025	17:51:11.801	500		6.528
			500	6.528
			500	6.528
21/03/2025	17:51:07.888	5 000		6.52
			5 000	6.52
			5 000	6.52
21/03/2025	17:51:04.843	1 276		6.519
			1 276	6.519
			1 276	6.519
21/03/2025	17:50:45.747	3 724		6.531
			3 724	6.531
			3 724	6.531
21/03/2025	17:50:37.482	3 724		6.541
			3 724	6.541
			3 724	6.541
21/03/2025	17:50:19.623	3 724		6.56
			3 724	6.56
			3 724	6.56
21/03/2025	17:50:15.035	3 724		6.58
			3 724	6.58
			3 724	6.58
21/03/2025	17:50:07.385	54 450		6.60
			3 724	6.60
			37 939	6.60
			200	6.60
			300	6.60
			3 000	6.60
			260	6.60
			500	6.60
			3 000	6.60
			2 000	6.60
			1 350	6.60
			2 250	6.60
			54 150	6.60
			227	6.60
21/03/2025	17:50:03.152	3 150		6.57
			150	6.57
			3 150	6.57
			2 000	6.57
			1 000	6.57
21/03/2025	17:49:55.960	4 400		6.55
			200	6.55
			1 000	6.55
			1 200	6.55
			2 000	6.55
			4 400	6.55
21/03/2025	17:49:51.523	14 050		6.53
			10 800	6.53
			1 000	6.53
			1 250	6.53
			14 050	6.53
			500	6.53
			500	6.53
21/03/2025	17:48:54.725	1 250		6.499
			1 250	6.499
			1 250	6.499
21/03/2025	17:41:30.361	925		6.487
			925	6.487
			925	6.487
21/03/2025	17:41:24.588	500		6.499
			500	6.499
			500	6.499
21/03/2025	17:41:14.919	111		6.499
			111	6.499
			111	6.499
21/03/2025	17:39:39.048	1		6.499
			1	6.499
			1	6.499
21/03/2025	17:39:06.373	5 000		6.49
			5 000	6.49
			5 000	6.49
21/03/2025	17:37:53.194	3 697		6.489
			3 697	6.489
			3 697	6.489
21/03/2025	17:37:00.565	80		6.499
			80	6.499
			80	6.499
21/03/2025	17:34:18.515	100		6.499
			100	6.499
			100	6.499
21/03/2025	17:31:17.411	1 270		6.50
			1 270	6.50
			1 270	6.50
21/03/2025	17:27:59.775	730		6.499
			730	6.499
			730	6.499
21/03/2025	17:27:59.716	1 270		6.499
			1 270	6.499
			1 270	6.499
21/03/2025	17:26:32.025	100		6.499
			100	6.499
			100	6.499
21/03/2025	17:23:42.451	73		6.49
			73	6.49
			73	6.49
21/03/2025	17:23:31.215	3		6.49
			3	6.49
			3	6.49
21/03/2025	17:22:22.387	10		6.49
			10	6.49
			10	6.49
21/03/2025	17:22:14.622	100		6.49
			100	6.49
			100	6.49
21/03/2025	17:21:44.297	1 600		6.49
			1 600	6.49
			1 600	6.49
21/03/2025	17:19:19.511	700		6.49
			700	6.49
			700	6.49
21/03/2025	17:14:49.209	1 540		6.49
			1 540	6.49
			1 540	6.49
21/03/2025	17:13:54.346	50		6.49
			50	6.49
			50	6.49
21/03/2025	17:13:02.685	160		6.481
			160	6.481
			160	6.481
21/03/2025	17:12:31.138	768		6.481
			768	6.481
			768	6.481
21/03/2025	17:09:16.700	19		6.481
			19	6.481
			19	6.481
21/03/2025	17:07:33.214	175		6.481
			175	6.481
			175	6.481
21/03/2025	17:06:34.182	20		6.481
			20	6.481
			20	6.481
21/03/2025	17:06:25.363	1 418		6.49
			1 418	6.49
			1 418	6.49
21/03/2025	17:05:43.381	300		6.49
			300	6.49
			300	6.49
21/03/2025	17:04:11.933	230		6.481
			230	6.481
			230	6.481
21/03/2025	17:02:32.173	350		6.481
			350	6.481
			350	6.481
21/03/2025	17:01:13.991	500		6.481
			500	6.481
			500	6.481
21/03/2025	16:59:43.641	1 000		6.499
			1 000	6.499
			1 000	6.499
21/03/2025	16:59:27.851	460		6.499
			460	6.499
			460	6.499
21/03/2025	16:58:08.543	6 299		6.499
			6 299	6.499
			6 299	6.499
21/03/2025	16:58:00.132	3 730		6.50
			3 730	6.50
			3 730	6.50
21/03/2025	16:57:06.301	700		6.516
			700	6.516
			700	6.516
21/03/2025	16:56:48.524	1 270		6.50
			1 270	6.50
			1 270	6.50
21/03/2025	16:56:26.578	3 730		6.50
			3 730	6.50
			3 730	6.50
21/03/2025	16:55:59.371	264		6.516
			264	6.516
			264	6.516
21/03/2025	16:55:59.285	768		6.516
			768	6.516
			768	6.516
21/03/2025	16:55:56.302	968		6.516
			968	6.516
			200	6.516
			768	6.516
21/03/2025	16:55:54.385	9 771		6.50
			5 000	6.50
			794	6.50
			9 771	6.50
			2 307	6.50
			1 000	6.50
			170	6.50
			500	6.50
21/03/2025	16:55:27.956	3 701		6.498
			3 701	6.498
			3 701	6.498
21/03/2025	16:54:19.213	225		6.499
			225	6.499
			225	6.499
21/03/2025	16:52:08.707	4		6.481
			4	6.481
			4	6.481
21/03/2025	16:50:57.002	378		6.492
			378	6.492
			378	6.492
21/03/2025	16:48:50.109	300		6.481
			300	6.481
			300	6.481
21/03/2025	16:48:33.671	750		6.481
			750	6.481
			750	6.481
21/03/2025	16:44:30.488	7		6.481
			7	6.481
			7	6.481
21/03/2025	16:44:22.490	20		6.49
			20	6.49
			20	6.49
21/03/2025	16:44:01.142	100		6.49
			100	6.49
			100	6.49
21/03/2025	16:43:12.339	500		6.49
			500	6.49
			500	6.49
21/03/2025	16:40:00.251	20		6.492
			20	6.492
			20	6.492
21/03/2025	16:38:56.959	100		6.492
			100	6.492
			100	6.492
21/03/2025	16:35:38.082	150		6.492
			150	6.492
			150	6.492
21/03/2025	16:34:50.881	775		6.492
			775	6.492
			775	6.492
21/03/2025	16:25:47.797	100		6.484
			100	6.484
			100	6.484
21/03/2025	16:25:38.976	500		6.47
			500	6.47
			500	6.47
21/03/2025	16:25:38.930	773		6.469
			773	6.469
			773	6.469
21/03/2025	16:25:35.338	527		6.469
			300	6.469
			527	6.469
			227	6.469
21/03/2025	16:24:34.773	773		6.469
			773	6.469
			773	6.469
21/03/2025	16:23:45.323	5 000		6.467
			5 000	6.467
			5 000	6.467
21/03/2025	16:21:49.157	3 705		6.466
			3 705	6.466
			3 705	6.466
21/03/2025	16:21:30.259	3 704		6.466
			3 704	6.466
			3 704	6.466
21/03/2025	16:18:58.669	3 704		6.466
			3 704	6.466
			3 704	6.466
21/03/2025	16:18:43.491	3 703		6.466
			3 703	6.466
			3 703	6.466
21/03/2025	16:18:25.562	200		6.451
			200	6.451
			200	6.451
21/03/2025	16:18:19.720	48		6.466
			48	6.466
			48	6.466
21/03/2025	16:16:44.112	3 704		6.466
			3 704	6.466
			3 704	6.466
21/03/2025	16:16:28.348	3 704		6.466
			3 704	6.466
			3 704	6.466
21/03/2025	16:15:04.465	12		6.466
			12	6.466
			12	6.466
21/03/2025	16:15:01.627	77		6.466
			77	6.466
			77	6.466
21/03/2025	16:13:51.266	150		6.466
			150	6.466
			150	6.466
21/03/2025	16:12:40.258	372		6.451
			372	6.451
			372	6.451
21/03/2025	16:11:52.188	500		6.466
			500	6.466
			500	6.466
21/03/2025	16:04:45.131	500		6.466
			500	6.466
			500	6.466
21/03/2025	16:04:37.188	400		6.442
			400	6.442
			400	6.442
21/03/2025	16:04:16.722	120		6.442
			120	6.442
			120	6.442
21/03/2025	16:02:14.228	1 267		6.442
			500	6.442
			767	6.442
			1 267	6.442
21/03/2025	16:01:23.706	3 733		6.442
			3 733	6.442
			3 733	6.442
21/03/2025	15:59:26.369	500		6.45
			500	6.45
			500	6.45
21/03/2025	15:58:11.127	200		6.45
			200	6.45
			200	6.45
21/03/2025	15:58:11.038	80		6.45
			80	6.45
			80	6.45
21/03/2025	15:57:00.093	1 223		6.441
			1 223	6.441
			448	6.441
			775	6.441
21/03/2025	15:56:40.855	777		6.442
			777	6.442
			777	6.442
21/03/2025	15:56:04.259	500		6.442
			500	6.442
			500	6.442
21/03/2025	15:55:54.401	6		6.45
			6	6.45
			6	6.45
21/03/2025	15:54:05.626	1 000		6.45
			1 000	6.45
			1 000	6.45
21/03/2025	15:53:22.098	1 100		6.45
			1 100	6.45
			1 100	6.45
21/03/2025	15:52:25.544	9 890		6.468
			9 890	6.468
			9 890	6.468
21/03/2025	15:52:21.403	3 739		6.469
			3 739	6.469
			3 000	6.469
			739	6.469
21/03/2025	15:51:48.698	3 739		6.469
			3 739	6.469
			3 739	6.469
21/03/2025	15:51:42.460	4 000		6.469
			4 000	6.469
			4 000	6.469
21/03/2025	15:51:26.020	4 110		6.468
			3 710	6.468
			4 110	6.468
			400	6.468
21/03/2025	15:50:37.420	310		6.443
			310	6.443
			310	6.443
21/03/2025	15:50:32.986	500		6.45
			500	6.45
			500	6.45
21/03/2025	15:50:25.470	776		6.451
			776	6.451
			776	6.451
21/03/2025	15:49:01.865	17		6.467
			17	6.467
			17	6.467
21/03/2025	15:48:35.651	1 916		6.45
			16	6.45
			250	6.45
			350	6.45
			200	6.45
			1 916	6.45
			600	6.45
			500	6.45
21/03/2025	15:48:24.901	1 916		6.451
			1 916	6.451
			1 916	6.451
21/03/2025	15:48:23.277	1 916		6.451
			1 916	6.451
			1 916	6.451
21/03/2025	15:47:46.789	320		6.467
			320	6.467
			320	6.467
21/03/2025	15:47:05.877	200		6.451
			200	6.451
			200	6.451
21/03/2025	15:47:02.929	15		6.467
			15	6.467
			15	6.467
21/03/2025	15:46:59.765	70		6.467
			70	6.467
			70	6.467
21/03/2025	15:46:58.001	1 000		6.451
			1 000	6.451
			600	6.451
			400	6.451
21/03/2025	15:46:32.944	100		6.467
			100	6.467
			100	6.467
21/03/2025	15:45:43.984	10		6.467
			10	6.467
			10	6.467
21/03/2025	15:43:31.773	10		6.467
			10	6.467
			10	6.467
21/03/2025	15:38:19.532	310		6.468
			310	6.468
			310	6.468
21/03/2025	15:29:54.173	3		6.458
			3	6.458
			3	6.458
21/03/2025	15:28:37.580	200		6.458
			200	6.458
			200	6.458
21/03/2025	15:27:40.518	820		6.451
			820	6.451
			820	6.451
21/03/2025	15:25:37.085	3 000		6.458
			3 000	6.458
			3 000	6.458
21/03/2025	15:25:19.723	3 000		6.459
			3 000	6.459
			3 000	6.459
21/03/2025	15:25:12.469	960		6.459
			300	6.459
			60	6.459
			600	6.459
			960	6.459
21/03/2025	15:18:54.266	3 000		6.459
			3 000	6.459
			3 000	6.459
21/03/2025	15:18:50.931	3 020		6.459
			20	6.459
			3 000	6.459
			3 020	6.459
21/03/2025	15:18:10.027	500		6.469
			500	6.469
			500	6.469
21/03/2025	15:15:55.933	61		6.469
			61	6.469
			61	6.469
21/03/2025	15:13:07.064	10		6.469
			10	6.469
			10	6.469
21/03/2025	15:11:11.215	2 500		6.472
			2 500	6.472
			2 500	6.472
21/03/2025	15:11:11.125	2 500		6.473
			2 500	6.473
			2 500	6.473
21/03/2025	15:11:02.053	770		6.484
			559	6.484
			211	6.484
			770	6.484
21/03/2025	15:09:03.865	2 500		6.473
			2 500	6.473
			2 500	6.473
21/03/2025	15:09:03.824	2 500		6.473
			2 500	6.473
			2 500	6.473
21/03/2025	15:07:05.926	150		6.473
			150	6.473
			150	6.473
21/03/2025	15:06:14.675	800		6.459
			800	6.459
			800	6.459
21/03/2025	15:05:39.959	20		6.473
			20	6.473
			20	6.473
21/03/2025	15:05:04.312	48		6.459
			48	6.459
			48	6.459
21/03/2025	15:03:49.700	3 000		6.474
			3 000	6.474
			2 879	6.474
			121	6.474
21/03/2025	15:02:50.675	2 320		6.461
			1 160	6.461
			1 160	6.461
			2 320	6.461
21/03/2025	15:02:40.681	2 300		6.46
			2 300	6.46
			2 300	6.46
21/03/2025	14:59:46.111	35		6.46
			35	6.46
			35	6.46
21/03/2025	14:59:02.222	500		6.46
			500	6.46
			500	6.46
21/03/2025	14:58:25.407	16		6.459
			16	6.459
			16	6.459
21/03/2025	14:57:53.512	1 160		6.46
			1 000	6.46
			160	6.46
			1 160	6.46
21/03/2025	14:55:59.074	1 160		6.461
			1 160	6.461
			1 160	6.461

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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 327.50
Ask: 1 333.00
Volume: 140 279
+4.17%

Top 5 Turnover

Realtime Quotes
Last Update:
21/03/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice