Tradegate Exchange

Xiaomi Corp. Cl.B

1336

919

5.04

Date	Time	Volume	Order Volume	Price
11/04/2025	18:04:47.586	5		5.04
			5	5.04
			5	5.04
11/04/2025	18:03:38.607	300		5.011
			300	5.011
			300	5.011
11/04/2025	18:02:17.221	30		5.019
			30	5.019
			30	5.019
11/04/2025	17:57:19.387	10		5.029
			10	5.029
			10	5.029
11/04/2025	17:54:54.813	1 223		4.996
			300	4.996
			39	4.996
			14	4.996
			1 223	4.996
			500	4.996
			20	4.996
			350	4.996
11/04/2025	17:54:54.801	9 777		5.01
			220	5.01
			300	5.01
			350	5.01
			8 907	5.01
			9 777	5.01
11/04/2025	17:51:57.351	106		5.01
			106	5.01
			106	5.01
11/04/2025	17:50:56.660	150		5.041
			150	5.041
			150	5.041
11/04/2025	17:50:47.068	2 000		5.041
			350	5.041
			2 000	5.041
			1 650	5.041
11/04/2025	17:50:01.753	180		5.041
			180	5.041
			180	5.041
11/04/2025	17:48:48.464	20		5.041
			20	5.041
			20	5.041
11/04/2025	17:47:45.287	25		5.041
			25	5.041
			25	5.041
11/04/2025	17:46:29.598	10 100		5.036
			10 000	5.036
			100	5.036
			10 100	5.036
11/04/2025	17:46:23.922	4 110		5.036
			4 110	5.036
			4 000	5.036
			110	5.036
11/04/2025	17:46:16.027	1 200		5.037
			1 200	5.037
			1 200	5.037
11/04/2025	17:46:14.569	1 200		5.037
			1 200	5.037
			1 200	5.037
11/04/2025	17:46:07.268	1 200		5.037
			1 200	5.037
			1 200	5.037
11/04/2025	17:46:05.880	1 200		5.037
			1 200	5.037
			1 200	5.037
11/04/2025	17:45:31.171	1 200		5.037
			1 200	5.037
			1 200	5.037
11/04/2025	17:45:19.030	125		5.039
			125	5.039
			125	5.039
11/04/2025	17:42:29.171	37		5.039
			37	5.039
			37	5.039
11/04/2025	17:42:11.170	400		5.039
			400	5.039
			400	5.039
11/04/2025	17:39:38.399	300		5.04
			50	5.04
			250	5.04
			300	5.04
11/04/2025	17:35:34.050	20		5.04
			20	5.04
			20	5.04
11/04/2025	17:33:25.918	500		5.04
			150	5.04
			350	5.04
			500	5.04
11/04/2025	17:29:35.907	200		5.04
			200	5.04
			200	5.04
11/04/2025	17:29:30.142	310		5.04
			310	5.04
			310	5.04
11/04/2025	17:28:07.921	333		5.04
			333	5.04
			333	5.04
11/04/2025	17:24:43.955	97		5.00
			97	5.00
			97	5.00
11/04/2025	17:24:30.398	350		5.04
			350	5.04
			350	5.04
11/04/2025	17:23:02.644	992		5.04
			300	5.04
			692	5.04
			992	5.04
11/04/2025	17:20:38.361	225		5.04
			225	5.04
			225	5.04
11/04/2025	17:19:41.289	3 530		5.00
			500	5.00
			350	5.00
			1 330	5.00
			3 530	5.00
			300	5.00
			350	5.00
			350	5.00
			350	5.00
11/04/2025	17:18:31.144	990		5.04
			990	5.04
			990	5.04
11/04/2025	17:17:08.090	650		5.03
			650	5.03
			650	5.03
11/04/2025	17:17:04.732	994		5.031
			994	5.031
			994	5.031
11/04/2025	17:16:35.415	1 000		5.04
			650	5.04
			350	5.04
			1 000	5.04
11/04/2025	17:15:11.878	100		5.04
			100	5.04
			100	5.04
11/04/2025	17:13:16.297	200		5.048
			200	5.048
			200	5.048
11/04/2025	17:11:59.274	2 025		5.02
			2 025	5.02
			2 025	5.02
11/04/2025	17:11:57.895	10 000		5.02
			2 000	5.02
			25	5.02
			7 975	5.02
			10 000	5.02
11/04/2025	17:09:05.073	200		5.05
			200	5.05
			200	5.05
11/04/2025	17:06:18.296	15		5.048
			15	5.048
			15	5.048
11/04/2025	17:05:42.443	62		5.047
			62	5.047
			62	5.047
11/04/2025	17:04:01.669	20		5.044
			20	5.044
			20	5.044
11/04/2025	17:02:47.076	1 100		5.049
			1 100	5.049
			350	5.049
			300	5.049
			100	5.049
			350	5.049
11/04/2025	17:01:51.648	450		5.001
			450	5.001
			350	5.001
			100	5.001
11/04/2025	17:01:12.028	42		5.037
			42	5.037
			42	5.037
11/04/2025	16:59:14.047	500		5.00
			500	5.00
			200	5.00
			300	5.00
11/04/2025	16:56:20.657	200		5.037
			200	5.037
			200	5.037
11/04/2025	16:55:15.937	500		5.037
			500	5.037
			500	5.037
11/04/2025	16:53:32.554	150		5.00
			150	5.00
			150	5.00
11/04/2025	16:49:52.202	2 000		5.037
			2 000	5.037
			2 000	5.037
11/04/2025	16:48:38.908	666		5.036
			666	5.036
			666	5.036
11/04/2025	16:45:45.680	5		5.037
			5	5.037
			5	5.037
11/04/2025	16:44:49.246	250		5.022
			250	5.022
			250	5.022
11/04/2025	16:40:55.804	3 850		5.022
			3 850	5.022
			3 850	5.022
11/04/2025	16:40:48.079	1 450		5.021
			1 450	5.021
			1 100	5.021
			350	5.021
11/04/2025	16:40:28.412	10 444		5.021
			10 444	5.021
			10 444	5.021
11/04/2025	16:39:46.227	6		5.021
			6	5.021
			6	5.021
11/04/2025	16:38:36.504	20		5.021
			20	5.021
			20	5.021
11/04/2025	16:38:15.727	100		5.021
			100	5.021
			100	5.021
11/04/2025	16:38:01.545	50		5.021
			50	5.021
			50	5.021
11/04/2025	16:36:59.905	200		5.021
			200	5.021
			200	5.021
11/04/2025	16:36:31.270	880		5.021
			880	5.021
			880	5.021
11/04/2025	16:36:31.245	300		5.021
			300	5.021
			300	5.021
11/04/2025	16:35:25.014	850		5.022
			850	5.022
			600	5.022
			250	5.022
11/04/2025	16:34:46.443	2 000		5.011
			2 000	5.011
			2 000	5.011
11/04/2025	16:34:26.450	450		5.00
			100	5.00
			450	5.00
			350	5.00
11/04/2025	16:33:51.261	100		5.02
			100	5.02
			100	5.02
11/04/2025	16:32:33.368	150		5.02
			150	5.02
			150	5.02
11/04/2025	16:32:18.144	12 500		4.99
			500	4.99
			12 500	4.99
			12 000	4.99
11/04/2025	16:32:07.303	2 000		5.011
			2 000	5.011
			2 000	5.011
11/04/2025	16:32:06.975	300		5.011
			300	5.011
			300	5.011
11/04/2025	16:31:41.872	2 000		5.001
			2 000	5.001
			2 000	5.001
11/04/2025	16:31:04.295	2 000		5.001
			2 000	5.001
			2 000	5.001
11/04/2025	16:30:30.888	100		4.999
			100	4.999
			100	4.999
11/04/2025	16:30:09.318	2 000		5.001
			2 000	5.001
			2 000	5.001
11/04/2025	16:29:46.520	100		5.02
			100	5.02
			100	5.02
11/04/2025	16:29:32.687	1 000		5.015
			1 000	5.015
			1 000	5.015
11/04/2025	16:29:28.868	1 000		5.016
			1 000	5.016
			1 000	5.016
11/04/2025	16:29:27.452	1 000		5.016
			1 000	5.016
			1 000	5.016
11/04/2025	16:29:22.765	553		5.037
			553	5.037
			400	5.037
			153	5.037
11/04/2025	16:28:56.672	1 750		4.9875
			1 750	4.9875
			800	4.9875
			350	4.9875
			600	4.9875
11/04/2025	16:28:29.835	500		4.988
			300	4.988
			500	4.988
			200	4.988
11/04/2025	16:28:03.275	4 700		4.995
			4 700	4.995
			4 700	4.995
11/04/2025	16:28:01.746	100		5.021
			100	5.021
			100	5.021
11/04/2025	16:27:59.081	10 000		4.995
			350	4.995
			2 000	4.995
			5 300	4.995
			150	4.995
			200	4.995
			2 000	4.995
			10 000	4.995
11/04/2025	16:27:51.785	2 150		5.021
			2 150	5.021
			2 150	5.021
11/04/2025	16:27:31.039	497		5.021
			497	5.021
			497	5.021
11/04/2025	16:26:37.437	600		5.021
			600	5.021
			600	5.021
11/04/2025	16:25:49.222	2 000		5.011
			2 000	5.011
			2 000	5.011
11/04/2025	16:25:24.897	8 200		5.022
			5 700	5.022
			8 200	5.022
			2 500	5.022
11/04/2025	16:25:13.833	2 000		5.021
			2 000	5.021
			2 000	5.021
11/04/2025	16:25:13.748	2 300		5.021
			2 000	5.021
			2 300	5.021
			300	5.021
11/04/2025	16:25:09.662	2 000		5.011
			2 000	5.011
			2 000	5.011
11/04/2025	16:24:50.203	500		5.021
			500	5.021
			500	5.021
11/04/2025	16:24:23.759	300		5.019
			20	5.019
			280	5.019
			300	5.019
11/04/2025	16:24:16.210	2 000		5.011
			2 000	5.011
			2 000	5.011
11/04/2025	16:24:04.146	2 000		5.011
			2 000	5.011
			2 000	5.011
11/04/2025	16:23:45.145	2 000		5.038
			2 000	5.038
			2 000	5.038
11/04/2025	16:22:32.400	50		5.011
			50	5.011
			50	5.011
11/04/2025	16:20:33.806	448		5.011
			448	5.011
			448	5.011
11/04/2025	16:19:39.151	94		5.039
			94	5.039
			94	5.039
11/04/2025	16:18:47.247	500		5.038
			500	5.038
			150	5.038
			350	5.038
11/04/2025	16:17:54.903	100		5.038
			100	5.038
			100	5.038
11/04/2025	16:15:52.963	58		5.014
			58	5.014
			58	5.014
11/04/2025	16:14:59.003	2 000		5.011
			2 000	5.011
			2 000	5.011
11/04/2025	16:14:37.284	102		5.008
			102	5.008
			102	5.008
11/04/2025	16:14:22.388	350		5.01
			350	5.01
			350	5.01
11/04/2025	16:13:55.003	5 000		5.01
			5 000	5.01
			5 000	5.01
11/04/2025	16:13:43.070	2 000		5.011
			2 000	5.011
			2 000	5.011
11/04/2025	16:13:38.267	2 000		5.011
			2 000	5.011
			2 000	5.011
11/04/2025	16:13:32.742	2 000		5.011
			2 000	5.011
			2 000	5.011
11/04/2025	16:13:20.524	2 000		5.011
			298	5.011
			2 000	5.011
			1 702	5.011
11/04/2025	16:13:17.350	650		5.011
			650	5.011
			650	5.011
11/04/2025	16:13:13.690	10		5.011
			10	5.011
			10	5.011
11/04/2025	16:12:00.711	61		5.029
			61	5.029
			61	5.029
11/04/2025	16:11:47.674	498		5.029
			498	5.029
			498	5.029
11/04/2025	16:10:12.747	200		5.029
			200	5.029
			200	5.029
11/04/2025	16:08:50.502	262		5.029
			262	5.029
			262	5.029
11/04/2025	16:08:46.152	2 000		5.029
			2 000	5.029
			2 000	5.029
11/04/2025	16:08:36.136	2 000		5.029
			2 000	5.029
			2 000	5.029
11/04/2025	16:08:01.560	300		5.021
			300	5.021
			300	5.021
11/04/2025	16:06:05.332	100		5.011
			100	5.011
			100	5.011
11/04/2025	16:06:04.308	50		5.013
			50	5.013
			50	5.013
11/04/2025	16:05:55.698	399		5.015
			49	5.015
			350	5.015
			399	5.015
11/04/2025	16:05:40.273	9		5.028
			9	5.028
			9	5.028
11/04/2025	16:05:06.997	200		5.028
			200	5.028
			200	5.028
11/04/2025	16:04:05.089	30		5.029
			30	5.029
			30	5.029
11/04/2025	16:03:24.976	2 000		5.03
			2 000	5.03
			2 000	5.03
11/04/2025	16:03:18.970	2 000		5.032
			300	5.032
			1 700	5.032
			2 000	5.032
11/04/2025	16:03:14.792	2 000		5.032
			2 000	5.032
			2 000	5.032
11/04/2025	16:03:12.626	2 000		5.05
			900	5.05
			2 000	5.05
			1 100	5.05
11/04/2025	16:03:06.723	1 100		5.032
			1 100	5.032
			1 100	5.032
11/04/2025	16:02:41.876	1 755		5.063
			1 755	5.063
			1 455	5.063
			300	5.063
11/04/2025	16:01:14.738	300		5.063
			300	5.063
			300	5.063
11/04/2025	16:00:55.486	600		5.021
			600	5.021
			300	5.021
			300	5.021
11/04/2025	16:00:21.966	500		5.063
			500	5.063
			500	5.063
11/04/2025	16:00:16.931	1 200		5.063
			1 200	5.063
			350	5.063
			850	5.063
11/04/2025	15:59:17.129	120		5.031
			120	5.031
			120	5.031
11/04/2025	15:59:00.253	198		5.031
			198	5.031
			198	5.031
11/04/2025	15:57:46.730	1 100		5.034
			1 100	5.034
			1 100	5.034
11/04/2025	15:57:17.138	167		5.069
			167	5.069
			167	5.069
11/04/2025	15:56:46.308	1 100		5.037
			1 100	5.037
			1 100	5.037
11/04/2025	15:55:16.899	10		5.059
			10	5.059
			10	5.059
11/04/2025	15:55:04.766	500		5.035
			500	5.035
			500	5.035
11/04/2025	15:52:56.234	1 100		5.035
			1 100	5.035
			1 100	5.035
11/04/2025	15:52:50.105	100		5.059
			100	5.059
			100	5.059
11/04/2025	15:52:34.486	700		5.059
			700	5.059
			400	5.059
			300	5.059
11/04/2025	15:52:08.624	655		5.04
			655	5.04
			655	5.04
11/04/2025	15:51:52.769	50		5.039
			50	5.039
			50	5.039
11/04/2025	15:51:45.493	300		5.039
			300	5.039
			300	5.039
11/04/2025	15:51:45.267	100		5.059
			100	5.059
			100	5.059
11/04/2025	15:51:11.383	1		5.059
			1	5.059
			1	5.059
11/04/2025	15:50:58.619	9		5.059
			9	5.059
			9	5.059
11/04/2025	15:50:37.140	1 000		5.059
			1 000	5.059
			1 000	5.059
11/04/2025	15:49:06.642	210		5.082
			210	5.082
			210	5.082
11/04/2025	15:49:04.359	200		5.082
			200	5.082
			200	5.082
11/04/2025	15:48:54.732	45		5.086
			45	5.086
			45	5.086
11/04/2025	15:48:04.587	75		5.082
			75	5.082
			75	5.082
11/04/2025	15:47:09.269	400		5.076
			400	5.076
			400	5.076
11/04/2025	15:47:04.673	5 000		5.05
			5 000	5.05
			5 000	5.05
11/04/2025	15:46:49.533	298		5.049
			298	5.049
			298	5.049
11/04/2025	15:45:38.329	1 000		5.039
			1 000	5.039
			1 000	5.039
11/04/2025	15:45:32.560	3 500		5.058
			3 500	5.058
			3 500	5.058
11/04/2025	15:45:28.100	140		5.058
			140	5.058
			140	5.058
11/04/2025	15:44:23.554	306		5.02
			306	5.02
			306	5.02
11/04/2025	15:43:45.325	500		5.06
			500	5.06
			500	5.06
11/04/2025	15:43:37.295	6		5.056
			6	5.056
			6	5.056
11/04/2025	15:41:23.066	600		5.049
			600	5.049
			250	5.049
			350	5.049
11/04/2025	15:41:17.167	100		5.049
			100	5.049
			100	5.049
11/04/2025	15:40:50.126	1 000		5.049
			1 000	5.049
			1 000	5.049
11/04/2025	15:40:46.851	10		5.049
			10	5.049
			10	5.049
11/04/2025	15:39:46.393	1 100		5.025
			1 100	5.025
			1 100	5.025
11/04/2025	15:39:46.282	1 100		5.025
			1 100	5.025
			1 100	5.025
11/04/2025	15:39:16.228	900		5.024
			900	5.024
			900	5.024
11/04/2025	15:38:23.191	5 000		5.016
			5 000	5.016
			5 000	5.016
11/04/2025	15:38:02.037	2 000		5.015
			2 000	5.015
			2 000	5.015
11/04/2025	15:37:57.730	5		5.015
			5	5.015
			5	5.015
11/04/2025	15:36:57.663	1 850		5.018
			1 850	5.018
			1 500	5.018
			350	5.018
11/04/2025	15:36:32.607	80		5.018
			80	5.018
			80	5.018
11/04/2025	15:36:26.987	1		4.9905
			1	4.9905
			1	4.9905
11/04/2025	15:35:26.849	100		4.9905
			100	4.9905
			100	4.9905
11/04/2025	15:34:59.486	18		5.018
			18	5.018
			18	5.018
11/04/2025	15:33:54.662	14 616		4.99
			100	4.99
			844	4.99
			40	4.99
			350	4.99
			400	4.99
			240	4.99
			500	4.99
			40	4.99
			10 000	4.99
			22	4.99
			80	4.99
			1 000	4.99
			11 000	4.99
			400	4.99
			3 616	4.99
			600	4.99
11/04/2025	15:33:31.514	1 200		5.001
			1 200	5.001
			1 200	5.001
11/04/2025	15:33:29.411	1 200		5.001
			1 200	5.001
			1 200	5.001
11/04/2025	15:33:28.155	850		5.007
			850	5.007
			850	5.007
11/04/2025	15:33:09.103	2 100		5.007
			2 100	5.007
			100	5.007
			1 000	5.007
			1 000	5.007
11/04/2025	15:32:59.231	1 100		5.011
			1 100	5.011
			1 100	5.011
11/04/2025	15:32:54.052	1 225		5.02
			100	5.02
			175	5.02
			850	5.02
			100	5.02
			335	5.02
			890	5.02
11/04/2025	15:32:50.026	1 100		5.021
			1 100	5.021
			1 100	5.021
11/04/2025	15:32:45.598	2 500		5.025
			300	5.025
			2 500	5.025
			1 000	5.025
			1 200	5.025
11/04/2025	15:32:17.275	1 000		5.028
			1 000	5.028
			1 000	5.028
11/04/2025	15:32:09.467	20		5.061
			20	5.061
			20	5.061
11/04/2025	15:31:35.633	1 000		5.028
			1 000	5.028
			1 000	5.028
11/04/2025	15:30:37.198	6 000		5.028
			5 000	5.028
			6 000	5.028
			1 000	5.028
11/04/2025	15:29:40.095	1 000		5.028
			1 000	5.028
			1 000	5.028
11/04/2025	15:29:26.696	1 100		5.028
			1 100	5.028
			750	5.028
			350	5.028
11/04/2025	15:28:55.917	4 765		5.047
			4 765	5.047
			4 765	5.047
11/04/2025	15:28:09.097	75		5.047
			75	5.047
			75	5.047
11/04/2025	15:27:04.879	400		5.047
			400	5.047
			400	5.047
11/04/2025	15:26:50.972	4 000		5.047
			4 000	5.047
			3 650	5.047
			350	5.047
11/04/2025	15:26:13.469	850		5.039
			850	5.039
			550	5.039
			300	5.039
11/04/2025	15:25:35.398	80		5.042
			80	5.042
			80	5.042
11/04/2025	15:24:51.141	1 000		5.024
			1 000	5.024
			300	5.024
			700	5.024
11/04/2025	15:23:35.497	1 000		5.053
			1 000	5.053
			1 000	5.053
11/04/2025	15:23:21.735	29		5.021
			29	5.021
			29	5.021
11/04/2025	15:22:51.838	1 200		5.03
			1 200	5.03
			850	5.03
			350	5.03
11/04/2025	15:22:22.468	1 650		5.061
			1 650	5.061
			1 650	5.061
11/04/2025	15:21:36.824	500		5.061
			500	5.061
			500	5.061
11/04/2025	15:20:55.657	250		5.063
			250	5.063
			250	5.063
11/04/2025	15:20:35.698	500		5.062
			500	5.062
			500	5.062
11/04/2025	15:19:55.145	4 700		5.05
			4 700	5.05
			4 700	5.05
11/04/2025	15:19:47.931	4 775		5.049
			4 475	5.049
			300	5.049
			4 775	5.049
11/04/2025	15:19:05.284	2 206		5.049
			2 206	5.049
			2 206	5.049
11/04/2025	15:18:44.699	390		5.021
			390	5.021
			390	5.021
11/04/2025	15:18:26.995	2 150		5.029
			300	5.029
			1 650	5.029
			1 850	5.029
			500	5.029
11/04/2025	15:16:26.907	4 773		5.063
			350	5.063
			4 423	5.063
			4 773	5.063
11/04/2025	15:15:08.545	900		5.021
			900	5.021
			900	5.021
11/04/2025	15:15:08.470	200		5.021
			200	5.021
			200	5.021
11/04/2025	15:14:44.122	30		5.064
			30	5.064
			30	5.064
11/04/2025	15:14:23.286	1 100		5.038
			1 100	5.038
			1 100	5.038
11/04/2025	15:14:21.911	1 100		5.037
			350	5.037
			1 100	5.037
			200	5.037
			550	5.037
11/04/2025	15:14:18.636	1 100		5.056
			1 100	5.056
			1 100	5.056
11/04/2025	15:14:17.272	1 100		5.056
			1 100	5.056
			135	5.056
			965	5.056
11/04/2025	15:14:13.044	700		5.07
			700	5.07
			700	5.07
11/04/2025	15:14:07.693	986		5.071
			986	5.071
			986	5.071
11/04/2025	15:14:03.749	11 000		5.085
			11 000	5.085
			11 000	5.085
11/04/2025	15:13:58.709	1 100		5.086
			1 100	5.086
			1 100	5.086
11/04/2025	15:13:57.301	1 100		5.086
			1 100	5.086
			1 100	5.086
11/04/2025	15:13:57.154	948		5.086
			948	5.086
			948	5.086
11/04/2025	15:13:55.896	1 100		5.086
			1 100	5.086
			1 100	5.086
11/04/2025	15:13:49.784	1 100		5.086
			1 100	5.086
			1 100	5.086
11/04/2025	15:13:47.919	1 100		5.086
			1 100	5.086
			1 100	5.086
11/04/2025	15:13:43.935	1 100		5.086
			1 100	5.086
			1 100	5.086
11/04/2025	15:13:43.846	900		5.086
			900	5.086
			900	5.086
11/04/2025	15:11:48.646	1 100		5.086
			1 100	5.086
			1 100	5.086
11/04/2025	15:11:46.386	1 063		5.086
			1 063	5.086
			1 063	5.086
11/04/2025	15:11:04.188	1 047		5.086
			1 047	5.086
			1 047	5.086
11/04/2025	15:10:54.865	1 500		5.096
			1 500	5.096
			300	5.096
			1 200	5.096
11/04/2025	15:10:48.238	1 100		5.086
			1 100	5.086
			1 100	5.086
11/04/2025	15:10:47.347	1 100		5.086
			1 100	5.086
			1 100	5.086
11/04/2025	15:10:33.307	1 100		5.086
			1 100	5.086
			1 100	5.086
11/04/2025	15:10:16.056	1 007		5.086
			1 007	5.086
			1 007	5.086
11/04/2025	15:09:44.642	1 100		5.086
			1 100	5.086
			1 100	5.086
11/04/2025	15:09:31.220	200		5.096
			200	5.096
			200	5.096
11/04/2025	15:09:30.347	934		5.086
			934	5.086
			934	5.086
11/04/2025	15:09:02.827	1 013		5.086
			1 013	5.086
			1 013	5.086
11/04/2025	15:08:26.777	924		5.086
			924	5.086
			924	5.086
11/04/2025	15:07:32.463	1 100		5.086
			1 100	5.086
			1 100	5.086
11/04/2025	15:07:20.224	944		5.086
			944	5.086
			944	5.086
11/04/2025	15:06:05.599	1 053		5.086
			1 053	5.086
			1 053	5.086
11/04/2025	15:05:18.212	1 014		5.086
			1 014	5.086
			1 014	5.086
11/04/2025	15:04:42.620	490		5.096
			490	5.096
			490	5.096
11/04/2025	15:04:33.121	55		5.096
			55	5.096
			55	5.096
11/04/2025	15:04:28.020	887		5.086
			887	5.086
			887	5.086
11/04/2025	15:04:16.361	990		5.096
			990	5.096
			990	5.096
11/04/2025	15:04:01.817	908		5.086
			908	5.086
			908	5.086
11/04/2025	15:03:39.286	1 990		5.096
			350	5.096
			1 990	5.096
			1 640	5.096
11/04/2025	15:03:16.429	100		5.096
			100	5.096
			100	5.096
11/04/2025	15:02:30.860	1 100		5.086
			1 100	5.086
			1 100	5.086
11/04/2025	15:02:21.218	1 100		5.086
			1 100	5.086
			1 100	5.086
11/04/2025	15:02:15.035	1 100		5.086
			1 100	5.086
			1 100	5.086
11/04/2025	15:01:07.114	200		5.109
			200	5.109
			200	5.109
11/04/2025	14:59:48.857	1 100		5.086
			750	5.086
			1 100	5.086
			350	5.086
11/04/2025	14:57:40.196	195		5.111
			195	5.111
			195	5.111
11/04/2025	14:57:18.937	100		5.111
			100	5.111
			100	5.111
11/04/2025	14:54:24.073	10		5.111
			10	5.111
			10	5.111
11/04/2025	14:53:07.659	1 000		5.109
			1 000	5.109
			1 000	5.109
11/04/2025	14:52:55.185	900		5.086
			900	5.086
			600	5.086
			300	5.086
11/04/2025	14:49:21.386	300		5.116
			300	5.116
			300	5.116
11/04/2025	14:49:20.481	77		5.086
			77	5.086
			77	5.086
11/04/2025	14:47:15.635	2 000		5.116
			2 000	5.116
			2 000	5.116
11/04/2025	14:46:59.510	2 150		5.116
			2 150	5.116
			2 150	5.116
11/04/2025	14:46:02.872	60		5.116
			60	5.116
			60	5.116
11/04/2025	14:45:33.620	10		5.116
			10	5.116
			10	5.116
11/04/2025	14:44:55.803	300		5.117
			300	5.117
			300	5.117
11/04/2025	14:44:13.580	4 728		5.117
			4 728	5.117
			4 728	5.117
11/04/2025	14:43:29.531	56		5.069
			56	5.069
			15	5.069
			41	5.069
11/04/2025	14:42:17.201	7 626		5.11
			5 000	5.11
			2 372	5.11
			2 276	5.11
			4	5.11
			250	5.11
			5 000	5.11
			350	5.11
11/04/2025	14:38:49.405	4 724		5.109
			4 724	5.109
			4 724	5.109
11/04/2025	14:38:41.457	1 650		5.109
			1 650	5.109
			1 650	5.109
11/04/2025	14:38:29.871	4 819		5.106
			350	5.106
			4 819	5.106
			4 469	5.106
11/04/2025	14:37:38.508	1 281		5.099
			981	5.099
			1 281	5.099
			300	5.099
11/04/2025	14:36:01.212	100		5.055
			100	5.055
			100	5.055
11/04/2025	14:35:28.925	9 000		5.069
			464	5.069
			1 000	5.069
			1 100	5.069
			336	5.069
			9 000	5.069
			300	5.069
			5 800	5.069
11/04/2025	14:32:53.300	1 100		5.104
			1 100	5.104
			1 100	5.104
11/04/2025	14:32:39.818	6		5.105
			6	5.105
			6	5.105
11/04/2025	14:32:30.906	1 100		5.104
			1 100	5.104
			1 100	5.104
11/04/2025	14:32:30.830	200		5.104
			200	5.104
			200	5.104
11/04/2025	14:32:30.685	1 100		5.104
			1 100	5.104
			1 100	5.104
11/04/2025	14:32:30.563	1 100		5.104
			1 100	5.104
			1 100	5.104
11/04/2025	14:32:30.462	1 100		5.104
			1 100	5.104
			1 100	5.104
11/04/2025	14:32:30.402	4 200		5.103
			350	5.103
			4 200	5.103
			3 850	5.103
11/04/2025	14:32:07.381	200		5.103
			200	5.103
			200	5.103
11/04/2025	14:31:40.972	100		5.103
			100	5.103
			100	5.103

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: 1 363.00
Ask: 1 364.50
Volume: 65 728
+0.11%

Top 5 Turnover

Realtime Quotes
Last Update:
11/04/2025 @ 18:05:57

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice