Tradegate Exchange

Xiaomi Corp. Cl.B

793

576

6.318

Date	Time	Volume	Order Volume	Price
13/03/2025	17:19:02.634	16		6.318
			16	6.318
			16	6.318
13/03/2025	17:18:22.051	1 300		6.29
			400	6.29
			1 300	6.29
			900	6.29
13/03/2025	17:17:05.370	1 150		6.318
			1 150	6.318
			1 150	6.318
13/03/2025	17:16:51.639	506		6.318
			506	6.318
			506	6.318
13/03/2025	17:12:46.663	300		6.318
			300	6.318
			300	6.318
13/03/2025	17:12:39.436	50		6.318
			50	6.318
			50	6.318
13/03/2025	17:12:04.380	3 207		6.31
			500	6.31
			2 707	6.31
			3 207	6.31
13/03/2025	17:11:56.173	793		6.309
			793	6.309
			793	6.309
13/03/2025	17:10:36.527	800		6.29
			800	6.29
			800	6.29
13/03/2025	17:09:44.804	65		6.299
			65	6.299
			65	6.299
13/03/2025	17:08:25.378	31		6.309
			31	6.309
			31	6.309
13/03/2025	17:08:17.759	79		6.284
			79	6.284
			79	6.284
13/03/2025	17:06:39.347	200		6.317
			200	6.317
			200	6.317
13/03/2025	17:04:34.835	1 000		6.29
			1 000	6.29
			1 000	6.29
13/03/2025	17:04:31.666	1 000		6.289
			1 000	6.289
			1 000	6.289
13/03/2025	17:04:21.138	1 000		6.289
			1 000	6.289
			1 000	6.289
13/03/2025	17:04:01.486	20		6.289
			20	6.289
			20	6.289
13/03/2025	17:02:23.123	30		6.281
			30	6.281
			30	6.281
13/03/2025	17:02:06.594	250		6.289
			250	6.289
			250	6.289
13/03/2025	17:01:58.093	10		6.289
			10	6.289
			10	6.289
13/03/2025	17:01:45.216	18		6.289
			18	6.289
			18	6.289
13/03/2025	16:57:00.668	1 000		6.317
			600	6.317
			400	6.317
			1 000	6.317
13/03/2025	16:56:42.139	20		6.283
			20	6.283
			20	6.283
13/03/2025	16:52:02.965	29		6.283
			29	6.283
			29	6.283
13/03/2025	16:50:15.521	565		6.283
			565	6.283
			565	6.283
13/03/2025	16:49:29.188	50		6.317
			50	6.317
			50	6.317
13/03/2025	16:49:20.640	158		6.317
			158	6.317
			158	6.317
13/03/2025	16:49:20.166	220		6.28
			220	6.28
			220	6.28
13/03/2025	16:48:52.087	199		6.28
			199	6.28
			199	6.28
13/03/2025	16:47:59.126	5 000		6.281
			5 000	6.281
			5 000	6.281
13/03/2025	16:47:46.197	3 856		6.282
			3 856	6.282
			3 856	6.282
13/03/2025	16:47:26.888	2 000		6.282
			2 000	6.282
			2 000	6.282
13/03/2025	16:46:17.183	1 200		6.282
			1 200	6.282
			1 200	6.282
13/03/2025	16:46:06.487	3 856		6.282
			3 856	6.282
			3 856	6.282
13/03/2025	16:46:03.423	499		6.282
			499	6.282
			499	6.282
13/03/2025	16:45:16.759	50		6.317
			50	6.317
			50	6.317
13/03/2025	16:44:48.738	3 856		6.282
			3 456	6.282
			3 856	6.282
			400	6.282
13/03/2025	16:44:47.042	800		6.285
			400	6.285
			800	6.285
			400	6.285
13/03/2025	16:42:03.608	40		6.317
			40	6.317
			40	6.317
13/03/2025	16:39:01.233	723		6.286
			723	6.286
			723	6.286
13/03/2025	16:38:54.121	1 144		6.30
			1 144	6.30
			1 144	6.30
13/03/2025	16:38:45.403	3 856		6.31
			3 856	6.31
			3 856	6.31
13/03/2025	16:38:42.210	500		6.31
			500	6.31
			500	6.31
13/03/2025	16:38:24.357	5 000		6.32
			5 000	6.32
			5 000	6.32
13/03/2025	16:38:16.658	5 000		6.32
			5 000	6.32
			5 000	6.32
13/03/2025	16:38:08.071	10 000		6.33
			10 000	6.33
			10 000	6.33
13/03/2025	16:37:59.547	7 134		6.35
			1 200	6.35
			6	6.35
			5 934	6.35
			7 128	6.35
13/03/2025	16:37:42.909	4 066		6.36
			10	6.36
			4 066	6.36
			3 856	6.36
			200	6.36
13/03/2025	16:37:16.596	49 787		6.40
			2 500	6.40
			330	6.40
			34 168	6.40
			858	6.40
			1 000	6.40
			3 500	6.40
			2 970	6.40
			1 900	6.40
			47 960	6.40
			590	6.40
			156	6.40
			16	6.40
			40	6.40
			1 800	6.40
			6	6.40
			1 500	6.40
			150	6.40
			5	6.40
			125	6.40
13/03/2025	16:36:56.863	3 995		6.32
			200	6.32
			100	6.32
			3 995	6.32
			2 000	6.32
			1 695	6.32
13/03/2025	16:36:52.036	1 720		6.308
			860	6.308
			860	6.308
			1 720	6.308
13/03/2025	16:36:47.304	4 000		6.305
			4 000	6.305
			2 000	6.305
			2 000	6.305
13/03/2025	16:36:42.583	2 000		6.301
			1 000	6.301
			1 000	6.301
			2 000	6.301
13/03/2025	16:36:37.576	10 620		6.30
			10 620	6.30
			310	6.30
			5 310	6.30
			5 000	6.30
13/03/2025	16:36:31.801	1 000		6.299
			500	6.299
			1 000	6.299
			500	6.299
13/03/2025	16:34:56.831	794		6.298
			794	6.298
			794	6.298
13/03/2025	16:34:12.161	115		6.298
			115	6.298
			115	6.298
13/03/2025	16:33:01.323	200		6.298
			200	6.298
			200	6.298
13/03/2025	16:31:18.898	500		6.298
			500	6.298
			500	6.298
13/03/2025	16:31:11.607	500		6.298
			400	6.298
			100	6.298
			500	6.298
13/03/2025	16:30:28.780	762		6.285
			600	6.285
			162	6.285
			762	6.285
13/03/2025	16:30:18.435	796		6.284
			796	6.284
			796	6.284
13/03/2025	16:30:08.562	9 000		6.284
			854	6.284
			8 146	6.284
			9 000	6.284
13/03/2025	16:29:34.771	796		6.288
			796	6.288
			796	6.288
13/03/2025	16:27:01.293	500		6.285
			500	6.285
			500	6.285
13/03/2025	16:26:37.278	16		6.298
			16	6.298
			16	6.298
13/03/2025	16:26:14.615	120		6.285
			120	6.285
			120	6.285
13/03/2025	16:24:52.635	1 000		6.285
			1 000	6.285
			1 000	6.285
13/03/2025	16:23:30.685	1 000		6.285
			1 000	6.285
			1 000	6.285
13/03/2025	16:21:56.290	300		6.298
			300	6.298
			300	6.298
13/03/2025	16:20:44.184	150		6.298
			150	6.298
			150	6.298
13/03/2025	16:20:16.222	5		6.285
			5	6.285
			5	6.285
13/03/2025	16:19:52.807	750		6.298
			750	6.298
			750	6.298
13/03/2025	16:15:43.622	150		6.269
			150	6.269
			150	6.269
13/03/2025	16:13:54.890	500		6.298
			500	6.298
			500	6.298
13/03/2025	16:12:12.846	139		6.298
			139	6.298
			139	6.298
13/03/2025	16:11:16.295	3 094		6.27
			2 304	6.27
			2 594	6.27
			790	6.27
			500	6.27
13/03/2025	16:10:14.048	798		6.271
			798	6.271
			798	6.271
13/03/2025	16:10:13.976	898		6.271
			798	6.271
			100	6.271
			898	6.271
13/03/2025	16:10:10.738	793		6.298
			793	6.298
			793	6.298
13/03/2025	16:09:26.880	422		6.291
			422	6.291
			422	6.291
13/03/2025	16:08:31.560	440		6.291
			440	6.291
			440	6.291
13/03/2025	16:08:03.981	250		6.291
			250	6.291
			250	6.291
13/03/2025	16:06:59.780	2		6.291
			2	6.291
			2	6.291
13/03/2025	16:06:29.152	350		6.291
			350	6.291
			350	6.291
13/03/2025	16:05:37.022	250		6.291
			250	6.291
			250	6.291
13/03/2025	16:05:25.950	43		6.291
			43	6.291
			43	6.291
13/03/2025	16:03:59.539	25		6.30
			25	6.30
			25	6.30
13/03/2025	16:03:33.028	15		6.30
			15	6.30
			15	6.30
13/03/2025	16:03:14.054	655		6.291
			655	6.291
			655	6.291
13/03/2025	15:59:33.343	3 854		6.291
			3 854	6.291
			3 854	6.291
13/03/2025	15:57:07.641	200		6.291
			200	6.291
			200	6.291
13/03/2025	15:56:59.820	806		6.30
			806	6.30
			806	6.30
13/03/2025	15:56:52.429	806		6.301
			806	6.301
			806	6.301
13/03/2025	15:56:49.088	806		6.301
			806	6.301
			806	6.301
13/03/2025	15:56:45.708	806		6.301
			806	6.301
			806	6.301
13/03/2025	15:56:42.801	806		6.301
			806	6.301
			806	6.301
13/03/2025	15:55:53.261	500		6.301
			500	6.301
			500	6.301
13/03/2025	15:54:40.482	388		6.301
			388	6.301
			388	6.301
13/03/2025	15:54:29.447	806		6.301
			806	6.301
			806	6.301
13/03/2025	15:54:29.420	806		6.301
			806	6.301
			806	6.301
13/03/2025	15:53:50.921	150		6.304
			150	6.304
			150	6.304
13/03/2025	15:52:32.824	200		6.304
			200	6.304
			200	6.304
13/03/2025	15:52:24.450	500		6.301
			500	6.301
			500	6.301
13/03/2025	15:52:24.392	794		6.30
			794	6.30
			794	6.30
13/03/2025	15:50:20.954	3 500		6.299
			3 500	6.299
			2 472	6.299
			1 028	6.299
13/03/2025	15:50:08.485	3 500		6.298
			3 500	6.298
			3 500	6.298
13/03/2025	15:48:42.136	750		6.299
			750	6.299
			750	6.299
13/03/2025	15:47:15.608	200		6.30
			200	6.30
			200	6.30
13/03/2025	15:39:02.790	5 220		6.31
			4 278	6.31
			5 000	6.31
			942	6.31
			220	6.31
13/03/2025	15:38:39.072	4 218		6.309
			4 218	6.309
			3 818	6.309
			400	6.309
13/03/2025	15:38:31.014	1 200		6.299
			400	6.299
			800	6.299
			1 200	6.299
13/03/2025	15:36:28.807	1		6.289
			1	6.289
			1	6.289
13/03/2025	15:35:29.046	1		6.309
			1	6.309
			1	6.309
13/03/2025	15:31:50.618	14		6.309
			14	6.309
			14	6.309
13/03/2025	15:31:46.099	1 000		6.266
			1 000	6.266
			1 000	6.266
13/03/2025	15:30:09.485	1 630		6.266
			1 230	6.266
			400	6.266
			1 630	6.266
13/03/2025	15:29:28.322	101		6.266
			101	6.266
			101	6.266
13/03/2025	15:26:27.472	125		6.266
			125	6.266
			125	6.266
13/03/2025	15:26:16.872	100		6.266
			100	6.266
			100	6.266
13/03/2025	15:25:49.162	3 813		6.309
			3 813	6.309
			3 813	6.309
13/03/2025	15:25:40.755	409		6.27
			309	6.27
			100	6.27
			409	6.27
13/03/2025	15:25:32.925	188		6.309
			188	6.309
			188	6.309
13/03/2025	15:25:02.938	3 812		6.309
			3 812	6.309
			3 812	6.309
13/03/2025	15:22:32.420	160		6.287
			160	6.287
			160	6.287
13/03/2025	15:22:13.643	1 000		6.287
			1 000	6.287
			1 000	6.287
13/03/2025	15:20:56.937	15 460		6.30
			11 700	6.30
			15 460	6.30
			2 000	6.30
			60	6.30
			800	6.30
			400	6.30
			400	6.30
			100	6.30
13/03/2025	15:20:14.631	3 812		6.299
			3 812	6.299
			3 812	6.299
13/03/2025	15:19:55.630	300		6.299
			300	6.299
			300	6.299
13/03/2025	15:19:30.042	3 812		6.299
			3 812	6.299
			3 812	6.299
13/03/2025	15:17:05.235	500		6.297
			500	6.297
			500	6.297
13/03/2025	15:14:25.985	93		6.299
			93	6.299
			93	6.299
13/03/2025	15:13:17.566	2 000		6.28
			2 000	6.28
			2 000	6.28
13/03/2025	15:13:10.553	2 000		6.279
			2 000	6.279
			2 000	6.279
13/03/2025	15:13:08.777	2 000		6.279
			2 000	6.279
			2 000	6.279
13/03/2025	15:12:27.882	2 000		6.279
			2 000	6.279
			2 000	6.279
13/03/2025	15:12:26.488	2 000		6.279
			2 000	6.279
			2 000	6.279
13/03/2025	15:12:13.688	1 000		6.262
			1 000	6.262
			1 000	6.262
13/03/2025	15:09:30.640	2 000		6.279
			2 000	6.279
			2 000	6.279
13/03/2025	15:09:29.134	2 000		6.279
			2 000	6.279
			2 000	6.279
13/03/2025	15:09:26.743	250		6.262
			250	6.262
			250	6.262
13/03/2025	15:09:16.554	10		6.262
			10	6.262
			10	6.262
13/03/2025	15:09:00.847	7		6.279
			7	6.279
			7	6.279
13/03/2025	15:07:12.768	1 200		6.26
			1 200	6.26
			1 200	6.26
13/03/2025	15:07:08.945	1 200		6.259
			1 200	6.259
			1 200	6.259
13/03/2025	15:07:04.837	1 200		6.259
			1 200	6.259
			1 200	6.259
13/03/2025	15:07:03.025	1 200		6.259
			1 200	6.259
			1 200	6.259
13/03/2025	15:07:01.649	1 200		6.259
			1 200	6.259
			1 200	6.259
13/03/2025	15:05:04.575	1 200		6.259
			1 200	6.259
			1 200	6.259
13/03/2025	15:04:39.789	8 000		6.245
			300	6.245
			5 000	6.245
			3 000	6.245
			4 142	6.245
			3 558	6.245
13/03/2025	15:04:23.241	3 000		6.251
			3 000	6.251
			3 000	6.251
13/03/2025	15:04:09.611	100		6.251
			100	6.251
			100	6.251
13/03/2025	15:02:58.251	2 800		6.251
			2 800	6.251
			2 800	6.251
13/03/2025	15:00:52.737	200		6.251
			200	6.251
			200	6.251
13/03/2025	15:00:05.336	5 000		6.253
			5 000	6.253
			5 000	6.253
13/03/2025	14:59:55.274	250		6.251
			250	6.251
			250	6.251
13/03/2025	14:59:49.480	8 000		6.23
			5 000	6.23
			200	6.23
			300	6.23
			40	6.23
			2 460	6.23
			8 000	6.23
13/03/2025	14:58:23.737	3 500		6.25
			3 500	6.25
			3 500	6.25
13/03/2025	14:58:03.328	6 855		6.239
			1 855	6.239
			549	6.239
			5 000	6.239
			6 306	6.239
13/03/2025	14:57:28.827	3 847		6.248
			3 847	6.248
			3 847	6.248
13/03/2025	14:57:28.790	3 847		6.248
			3 847	6.248
			3 847	6.248
13/03/2025	14:57:15.445	3 500		6.263
			3 500	6.263
			3 500	6.263
13/03/2025	14:56:35.289	1		6.248
			1	6.248
			1	6.248
13/03/2025	14:56:22.735	200		6.254
			140	6.254
			60	6.254
			200	6.254
13/03/2025	14:55:33.946	1 200		6.257
			400	6.257
			800	6.257
			1 200	6.257
13/03/2025	14:54:24.424	1 000		6.248
			1 000	6.248
			1 000	6.248
13/03/2025	14:53:41.648	50		6.257
			50	6.257
			50	6.257
13/03/2025	14:52:39.771	200		6.257
			200	6.257
			200	6.257
13/03/2025	14:48:29.953	30		6.257
			30	6.257
			30	6.257
13/03/2025	14:47:04.083	9 000		6.249
			3 708	6.249
			9 000	6.249
			5 292	6.249
13/03/2025	14:46:57.267	3 842		6.25
			3 842	6.25
			3 842	6.25
13/03/2025	14:46:27.581	1 552		6.225
			1 552	6.225
			1 552	6.225
13/03/2025	14:46:22.304	2 671		6.225
			2 671	6.225
			2 671	6.225
13/03/2025	14:46:12.925	13 041		6.24
			3 841	6.24
			13 041	6.24
			200	6.24
			9 000	6.24
13/03/2025	14:46:08.195	1 201		6.245
			1 201	6.245
			801	6.245
			400	6.245
13/03/2025	14:44:20.938	3		6.267
			3	6.267
			3	6.267
13/03/2025	14:43:59.253	20 424		6.267
			20 424	6.267
			20 424	6.267
13/03/2025	14:43:39.562	1 162		6.268
			1 162	6.268
			1 162	6.268
13/03/2025	14:42:47.877	3 838		6.268
			3 838	6.268
			3 838	6.268
13/03/2025	14:41:51.873	3 250		6.268
			3 250	6.268
			3 250	6.268
13/03/2025	14:41:17.152	2 376		6.268
			2 376	6.268
			2 376	6.268
13/03/2025	14:41:15.931	2 576		6.267
			2 476	6.267
			2 576	6.267
			100	6.267
13/03/2025	14:40:08.125	3 838		6.268
			137	6.268
			3 838	6.268
			2 629	6.268
			1 072	6.268
13/03/2025	14:39:58.970	3 806		6.253
			3 806	6.253
			3 806	6.253
13/03/2025	14:39:27.801	100		6.272
			100	6.272
			100	6.272
13/03/2025	14:39:06.831	478		6.274
			478	6.274
			138	6.274
			40	6.274
			300	6.274
13/03/2025	14:38:56.115	35		6.274
			35	6.274
			35	6.274
13/03/2025	14:38:06.777	1 162		6.25
			1 162	6.25
			1 162	6.25
13/03/2025	14:36:52.147	3 838		6.243
			3 838	6.243
			3 838	6.243
13/03/2025	14:36:06.065	5 250		6.255
			5 250	6.255
			5 000	6.255
			250	6.255
13/03/2025	14:36:03.494	3 808		6.254
			3 808	6.254
			3 808	6.254
13/03/2025	14:35:42.539	3 808		6.254
			3 808	6.254
			3 808	6.254
13/03/2025	14:35:32.754	3 807		6.254
			3 807	6.254
			3 807	6.254
13/03/2025	14:35:24.709	7 390		6.25
			7 390	6.25
			360	6.25
			5 000	6.25
			900	6.25
			1 130	6.25
13/03/2025	14:35:16.916	3 805		6.249
			3 805	6.249
			3 805	6.249
13/03/2025	14:35:03.103	8 250		6.245
			8 250	6.245
			8 000	6.245
			250	6.245
13/03/2025	14:34:54.694	3 806		6.244
			3 806	6.244
			3 806	6.244
13/03/2025	14:34:08.056	3 810		6.244
			3 810	6.244
			3 810	6.244
13/03/2025	14:34:06.641	3 809		6.244
			3 809	6.244
			3 809	6.244
13/03/2025	14:34:00.767	500		6.243
			500	6.243
			500	6.243
13/03/2025	14:33:44.565	10 000		6.243
			5 000	6.243
			9 991	6.243
			5 000	6.243
			9	6.243
13/03/2025	14:30:03.274	3 806		6.242
			250	6.242
			3 806	6.242
			3 556	6.242
13/03/2025	14:28:06.820	2 000		6.229
			2 000	6.229
			2 000	6.229
13/03/2025	14:28:01.917	2 000		6.228
			2 000	6.228
			2 000	6.228
13/03/2025	14:28:00.262	2 000		6.228
			2 000	6.228
			2 000	6.228
13/03/2025	14:27:55.233	2 000		6.228
			2 000	6.228
			2 000	6.228
13/03/2025	14:27:53.854	2 000		6.228
			2 000	6.228
			2 000	6.228
13/03/2025	14:27:53.122	500		6.225
			500	6.225
			500	6.225
13/03/2025	14:27:51.144	1 000		6.224
			1 000	6.224
			1 000	6.224
13/03/2025	14:27:42.692	500		6.22
			500	6.22
			500	6.22
13/03/2025	14:27:42.649	500		6.22
			500	6.22
			500	6.22
13/03/2025	14:27:04.873	804		6.219
			804	6.219
			804	6.219
13/03/2025	14:27:03.503	900		6.219
			400	6.219
			500	6.219
			900	6.219
13/03/2025	14:25:24.640	110		6.203
			110	6.203
			110	6.203
13/03/2025	14:23:37.660	350		6.203
			350	6.203
			300	6.203
			50	6.203
13/03/2025	14:21:58.395	4		6.224
			4	6.224
			4	6.224
13/03/2025	14:19:52.914	1 264		6.203
			1 264	6.203
			95	6.203
			1 169	6.203
13/03/2025	14:19:29.070	3 831		6.203
			3 831	6.203
			3 831	6.203
13/03/2025	14:19:06.201	1 870		6.203
			400	6.203
			1 870	6.203
			1 470	6.203
13/03/2025	14:18:22.676	2 000		6.228
			2 000	6.228
			2 000	6.228
13/03/2025	14:18:21.021	2 400		6.228
			2 000	6.228
			2 400	6.228
			400	6.228
13/03/2025	14:16:13.950	140		6.203
			140	6.203
			140	6.203
13/03/2025	14:13:15.460	5 400		6.203
			400	6.203
			5 000	6.203
			3 301	6.203
			2 099	6.203
13/03/2025	14:13:04.313	4 069		6.204
			3 832	6.204
			237	6.204
			4 069	6.204
13/03/2025	14:11:17.201	3 832		6.204
			3 832	6.204
			3 832	6.204
13/03/2025	14:10:25.944	500		6.231
			250	6.231
			500	6.231
			250	6.231
13/03/2025	14:10:09.920	775		6.214
			775	6.214
			775	6.214
13/03/2025	14:09:03.533	774		6.214
			774	6.214
			774	6.214
13/03/2025	14:08:14.247	2 000		6.203
			2 000	6.203
			2 000	6.203
13/03/2025	14:08:08.516	773		6.214
			773	6.214
			773	6.214
13/03/2025	14:07:09.707	155		6.201
			155	6.201
			155	6.201
13/03/2025	14:06:59.021	744		6.214
			744	6.214
			744	6.214
13/03/2025	14:05:54.758	737		6.214
			737	6.214
			737	6.214
13/03/2025	14:05:01.950	664		6.214
			664	6.214
			664	6.214
13/03/2025	14:04:08.414	719		6.214
			719	6.214
			719	6.214
13/03/2025	14:03:26.764	232		6.201
			232	6.201
			232	6.201
13/03/2025	13:59:39.664	134		6.201
			134	6.201
			134	6.201
13/03/2025	13:59:38.129	3 809		6.201
			3 809	6.201
			3 809	6.201
13/03/2025	13:59:31.506	350		6.20
			350	6.20
			350	6.20
13/03/2025	13:59:01.147	1 057		6.201
			807	6.201
			250	6.201
			1 057	6.201
13/03/2025	13:58:57.178	500		6.215
			500	6.215
			500	6.215
13/03/2025	13:58:37.070	805		6.214
			737	6.214
			68	6.214
			805	6.214
13/03/2025	13:58:02.790	805		6.214
			805	6.214
			805	6.214
13/03/2025	13:56:54.169	385		6.231
			250	6.231
			385	6.231
			135	6.231
13/03/2025	13:50:52.389	400		6.21
			400	6.21
			400	6.21
13/03/2025	13:50:29.332	763		6.21
			763	6.21
			763	6.21
13/03/2025	13:49:43.811	750		6.201
			750	6.201
			750	6.201
13/03/2025	13:49:33.754	180		6.201
			180	6.201
			180	6.201
13/03/2025	13:48:47.254	722		6.219
			722	6.219
			722	6.219
13/03/2025	13:47:52.206	500		6.219
			500	6.219
			500	6.219
13/03/2025	13:43:39.156	500		6.224
			500	6.224
			100	6.224
			400	6.224
13/03/2025	13:43:02.845	900		6.206
			900	6.206
			900	6.206
13/03/2025	13:42:54.675	400		6.207
			400	6.207
			400	6.207
13/03/2025	13:42:08.984	610		6.204
			610	6.204
			610	6.204
13/03/2025	13:37:11.146	193		6.202
			193	6.202
			193	6.202
13/03/2025	13:34:06.179	12 500		6.21
			2 000	6.21
			500	6.21
			3 800	6.21
			10 000	6.21
			8 700	6.21
13/03/2025	13:33:22.251	1 300		6.216
			400	6.216
			900	6.216
			1 300	6.216
13/03/2025	13:32:37.078	150		6.216
			150	6.216
			150	6.216
13/03/2025	13:31:21.695	200		6.216
			200	6.216
			200	6.216
13/03/2025	13:27:16.453	1 250		6.225
			200	6.225
			1 050	6.225
			1 250	6.225
13/03/2025	13:23:04.901	10		6.238
			10	6.238
			10	6.238
13/03/2025	13:15:36.344	15		6.238
			15	6.238
			15	6.238
13/03/2025	13:12:23.771	600		6.238
			600	6.238
			600	6.238
13/03/2025	13:10:57.905	500		6.216
			500	6.216
			500	6.216
13/03/2025	13:10:46.032	250		6.216
			100	6.216
			150	6.216
			250	6.216
13/03/2025	13:08:49.231	100		6.216
			100	6.216
			100	6.216
13/03/2025	13:08:01.356	640		6.239
			640	6.239
			240	6.239
			400	6.239
13/03/2025	13:03:54.123	250		6.239
			250	6.239
			250	6.239
13/03/2025	13:02:40.566	500		6.216
			360	6.216
			140	6.216
			500	6.216
13/03/2025	13:02:04.222	26		6.244
			26	6.244
			26	6.244
13/03/2025	12:59:20.352	500		6.216
			400	6.216
			500	6.216
			100	6.216
13/03/2025	12:56:01.991	995		6.216
			995	6.216
			595	6.216
			400	6.216
13/03/2025	12:51:33.744	6		6.221
			6	6.221
			6	6.221
13/03/2025	12:51:20.197	500		6.224
			340	6.224
			160	6.224
			500	6.224
13/03/2025	12:49:18.043	50		6.248
			50	6.248
			50	6.248
13/03/2025	12:47:25.452	400		6.229
			400	6.229
			400	6.229
13/03/2025	12:45:34.808	150		6.244
			150	6.244
			150	6.244
13/03/2025	12:45:26.345	160		6.244
			160	6.244
			160	6.244
13/03/2025	12:44:47.077	10		6.244
			10	6.244
			10	6.244
13/03/2025	12:37:26.054	140		6.212
			140	6.212
			140	6.212
13/03/2025	12:34:01.197	12		6.244
			12	6.244
			12	6.244
13/03/2025	12:33:02.815	25		6.234
			25	6.234
			25	6.234
13/03/2025	12:32:13.533	10		6.234
			10	6.234
			10	6.234
13/03/2025	12:30:33.907	100		6.212
			100	6.212
			100	6.212
13/03/2025	12:23:14.393	50		6.24
			50	6.24
			50	6.24
13/03/2025	12:20:22.173	160		6.24
			160	6.24
			160	6.24
13/03/2025	12:18:16.953	3		6.244
			3	6.244
			3	6.244
13/03/2025	12:17:17.661	9 870		6.215
			9 870	6.215
			750	6.215
			9 120	6.215
13/03/2025	12:17:05.227	805		6.216
			805	6.216
			805	6.216
13/03/2025	12:15:04.312	500		6.216
			400	6.216
			500	6.216
			100	6.216
13/03/2025	12:12:10.535	750		6.248
			750	6.248
			750	6.248
13/03/2025	12:11:55.899	250		6.245
			250	6.245
			250	6.245
13/03/2025	12:11:51.861	1 600		6.24
			1 600	6.24
			1 600	6.24
13/03/2025	12:11:46.872	2 000		6.239
			2 000	6.239
			2 000	6.239
13/03/2025	12:11:32.310	1 282		6.238
			1 282	6.238
			1 282	6.238
13/03/2025	12:09:05.814	320		6.238
			250	6.238
			320	6.238
			70	6.238
13/03/2025	12:05:19.092	803		6.234
			803	6.234
			403	6.234
			400	6.234

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: 1 287.00
Ask: 1 288.00
Volume: 214 512
+2.18%

Top 5 Turnover

Realtime Quotes
Last Update:
13/03/2025 @ 17:19:25

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice