Tradegate Exchange

Xiaomi Corp. Cl.B

2189

1510

6.105

Date	Time	Volume	Order Volume	Price
10/03/2025	20:33:08.510	1 000		6.105
			1 000	6.105
			1 000	6.105
10/03/2025	20:32:20.543	110		6.105
			110	6.105
			110	6.105
10/03/2025	20:31:57.624	2 200		6.105
			2 200	6.105
			2 200	6.105
10/03/2025	20:31:51.277	2 000		6.105
			2 000	6.105
			2 000	6.105
10/03/2025	20:30:00.475	30		6.105
			30	6.105
			30	6.105
10/03/2025	20:29:57.785	150		6.105
			150	6.105
			150	6.105
10/03/2025	20:29:57.334	50		6.105
			50	6.105
			50	6.105
10/03/2025	20:28:53.444	344		6.115
			344	6.115
			344	6.115
10/03/2025	20:28:08.999	3 800		6.115
			400	6.115
			3 400	6.115
			3 800	6.115
10/03/2025	20:28:03.089	200		6.115
			200	6.115
			200	6.115
10/03/2025	20:27:06.668	100		6.115
			100	6.115
			100	6.115
10/03/2025	20:26:14.052	160		6.12
			160	6.12
			160	6.12
10/03/2025	20:24:35.992	20		6.148
			20	6.148
			20	6.148
10/03/2025	20:23:36.992	75		6.149
			75	6.149
			75	6.149
10/03/2025	20:23:05.124	3 134		6.115
			3 134	6.115
			134	6.115
			2 000	6.115
			1 000	6.115
10/03/2025	20:21:48.667	3 866		6.116
			3 866	6.116
			3 866	6.116
10/03/2025	20:21:34.771	39		6.116
			39	6.116
			39	6.116
10/03/2025	20:21:11.259	76		6.116
			76	6.116
			76	6.116
10/03/2025	20:21:09.659	5 000		6.12
			2 830	6.12
			1 670	6.12
			500	6.12
			5 000	6.12
10/03/2025	20:20:42.589	90		6.104
			90	6.104
			90	6.104
10/03/2025	20:20:40.196	15 600		6.119
			500	6.119
			330	6.119
			15 600	6.119
			2 000	6.119
			12 770	6.119
10/03/2025	20:19:50.475	200		6.096
			200	6.096
			200	6.096
10/03/2025	20:18:42.630	2 500		6.104
			2 500	6.104
			2 500	6.104
10/03/2025	20:17:59.269	100		6.106
			100	6.106
			100	6.106
10/03/2025	20:17:40.594	700		6.106
			700	6.106
			700	6.106
10/03/2025	20:17:01.999	385		6.106
			385	6.106
			385	6.106
10/03/2025	20:16:43.161	5 000		6.106
			5 000	6.106
			5 000	6.106
10/03/2025	20:16:39.845	50		6.118
			50	6.118
			50	6.118
10/03/2025	20:16:18.798	500		6.097
			500	6.097
			500	6.097
10/03/2025	20:15:54.497	200		6.118
			200	6.118
			200	6.118
10/03/2025	20:15:28.757	50		6.118
			50	6.118
			50	6.118
10/03/2025	20:15:23.016	289		6.097
			289	6.097
			289	6.097
10/03/2025	20:15:17.668	300		6.097
			300	6.097
			300	6.097
10/03/2025	20:14:05.344	125		6.097
			125	6.097
			125	6.097
10/03/2025	20:13:49.093	500		6.10
			500	6.10
			500	6.10
10/03/2025	20:13:45.514	100		6.10
			100	6.10
			100	6.10
10/03/2025	20:13:43.345	9 000		6.097
			820	6.097
			9 000	6.097
			20	6.097
			7 981	6.097
			179	6.097
10/03/2025	20:13:16.166	821		6.091
			821	6.091
			821	6.091
10/03/2025	20:12:59.244	625		6.098
			400	6.098
			25	6.098
			500	6.098
			225	6.098
			100	6.098
10/03/2025	20:12:54.001	820		6.101
			820	6.101
			820	6.101
10/03/2025	20:12:52.422	835		6.101
			15	6.101
			820	6.101
			835	6.101
10/03/2025	20:12:38.621	820		6.101
			820	6.101
			820	6.101
10/03/2025	20:12:01.976	335		6.119
			335	6.119
			335	6.119
10/03/2025	20:11:17.630	3		6.119
			3	6.119
			3	6.119
10/03/2025	20:10:37.218	75		6.11
			75	6.11
			75	6.11
10/03/2025	20:10:27.940	500		6.11
			500	6.11
			500	6.11
10/03/2025	20:10:19.321	819		6.109
			819	6.109
			819	6.109
10/03/2025	20:10:15.527	5 889		6.108
			5 889	6.108
			5 889	6.108
10/03/2025	20:10:11.135	3 519		6.108
			1 290	6.108
			1 120	6.108
			1 000	6.108
			3 519	6.108
			109	6.108
10/03/2025	20:10:00.959	3 862		6.108
			3 862	6.108
			1 129	6.108
			250	6.108
			200	6.108
			500	6.108
			1 658	6.108
			125	6.108
10/03/2025	20:06:02.066	1 129		6.096
			1 129	6.096
			1 129	6.096
10/03/2025	20:05:59.691	20		6.096
			20	6.096
			20	6.096
10/03/2025	20:05:13.440	1 129		6.097
			1 129	6.097
			1 129	6.097
10/03/2025	20:04:18.891	7 682		6.098
			3 841	6.098
			3 841	6.098
			30	6.098
			7 652	6.098
10/03/2025	20:03:52.373	3 871		6.099
			3 871	6.099
			3 871	6.099
10/03/2025	20:03:45.578	8 189		6.099
			6	6.099
			415	6.099
			6 889	6.099
			7 717	6.099
			1 300	6.099
			51	6.099
10/03/2025	20:02:44.863	3 841		6.098
			3 841	6.098
			3 841	6.098
10/03/2025	20:02:14.701	1 234		6.099
			1 234	6.099
			1 234	6.099
10/03/2025	20:02:12.570	1 234		6.099
			1 234	6.099
			1 234	6.099
10/03/2025	20:02:10.065	1 000		6.096
			1 000	6.096
			1 000	6.096
10/03/2025	20:02:08.351	1		6.096
			1	6.096
			1	6.096
10/03/2025	20:01:49.314	1 234		6.099
			1 234	6.099
			1 234	6.099
10/03/2025	20:01:48.883	4		6.096
			4	6.096
			4	6.096
10/03/2025	20:01:29.477	200		6.095
			200	6.095
			200	6.095
10/03/2025	20:00:25.411	2 500		6.085
			2 500	6.085
			2 500	6.085
10/03/2025	19:59:50.895	100		6.085
			100	6.085
			100	6.085
10/03/2025	19:59:43.534	1 000		6.085
			1 000	6.085
			1 000	6.085
10/03/2025	19:59:02.124	1 000		6.085
			1 000	6.085
			1 000	6.085
10/03/2025	19:58:41.384	1 000		6.085
			1 000	6.085
			1 000	6.085
10/03/2025	19:57:44.625	1 960		6.085
			1 960	6.085
			1 960	6.085
10/03/2025	19:57:33.777	493		6.099
			493	6.099
			493	6.099
10/03/2025	19:57:23.810	230		6.085
			230	6.085
			230	6.085
10/03/2025	19:57:20.481	300		6.084
			300	6.084
			300	6.084
10/03/2025	19:57:02.484	500		6.075
			500	6.075
			500	6.075
10/03/2025	19:56:55.352	20 500		6.085
			500	6.085
			20 000	6.085
			4 371	6.085
			16 129	6.085
10/03/2025	19:56:20.474	3 871		6.086
			3 871	6.086
			3 871	6.086
10/03/2025	19:56:13.146	563		6.086
			563	6.086
			563	6.086
10/03/2025	19:56:12.502	222		6.086
			222	6.086
			222	6.086
10/03/2025	19:55:20.202	1 565		6.089
			1 565	6.089
			1 565	6.089
10/03/2025	19:55:10.398	64		6.099
			64	6.099
			64	6.099
10/03/2025	19:53:34.485	200		6.094
			200	6.094
			200	6.094
10/03/2025	19:53:12.357	1 132		6.093
			1 132	6.093
			1 132	6.093
10/03/2025	19:52:54.217	3 868		6.092
			3 868	6.092
			3 868	6.092
10/03/2025	19:52:45.638	970		6.092
			970	6.092
			970	6.092
10/03/2025	19:52:45.534	970		6.091
			970	6.091
			970	6.091
10/03/2025	19:52:40.508	5 163		6.092
			5 163	6.092
			5 163	6.092
10/03/2025	19:52:38.988	3 867		6.093
			3 867	6.093
			3 867	6.093
10/03/2025	19:52:37.388	5 000		6.093
			5 000	6.093
			5 000	6.093
10/03/2025	19:52:32.058	3 837		6.092
			3 837	6.092
			3 837	6.092
10/03/2025	19:52:05.561	500		6.078
			500	6.078
			500	6.078
10/03/2025	19:52:00.446	2 000		6.078
			2 000	6.078
			2 000	6.078
10/03/2025	19:51:45.073	58 933		6.095
			58 933	6.095
			58 933	6.095
10/03/2025	19:51:39.307	1 000		6.079
			1 000	6.079
			1 000	6.079
10/03/2025	19:51:35.199	3 433		6.079
			3 433	6.079
			256	6.079
			600	6.079
			2 577	6.079
10/03/2025	19:51:34.490	3 867		6.079
			1 000	6.079
			200	6.079
			600	6.079
			1 667	6.079
			400	6.079
			3 867	6.079
10/03/2025	19:51:33.686	3 867		6.079
			82	6.079
			1 629	6.079
			156	6.079
			3 867	6.079
			2 000	6.079
10/03/2025	19:51:31.007	3 867		6.079
			1 467	6.079
			3 867	6.079
			900	6.079
			1 500	6.079
10/03/2025	19:51:18.407	13 867		6.079
			1	6.079
			3 867	6.079
			2 100	6.079
			350	6.079
			700	6.079
			405	6.079
			9 470	6.079
			541	6.079
			300	6.079
			10 000	6.079
10/03/2025	19:50:56.881	200		6.10
			200	6.10
			200	6.10
10/03/2025	19:50:28.438	19 470		6.08
			200	6.08
			500	6.08
			18 730	6.08
			200	6.08
			300	6.08
			10 000	6.08
			300	6.08
			140	6.08
			2 000	6.08
			5 000	6.08
			1 500	6.08
			70	6.08
10/03/2025	19:50:20.317	24 033		6.095
			500	6.095
			20 000	6.095
			3 533	6.095
			24 033	6.095
10/03/2025	19:50:19.624	22 600		6.10
			600	6.10
			700	6.10
			500	6.10
			600	6.10
			234	6.10
			200	6.10
			22 600	6.10
			15	6.10
			1 800	6.10
			250	6.10
			820	6.10
			300	6.10
			1 000	6.10
			2	6.10
			1 000	6.10
			500	6.10
			852	6.10
			2 000	6.10
			10 000	6.10
			827	6.10
			400	6.10
10/03/2025	19:50:09.337	3 867		6.101
			3 867	6.101
			3 867	6.101
10/03/2025	19:48:59.485	789		6.121
			789	6.121
			539	6.121
			250	6.121
10/03/2025	19:48:11.988	150		6.106
			150	6.106
			150	6.106
10/03/2025	19:47:40.311	2 700		6.106
			2 700	6.106
			2 700	6.106
10/03/2025	19:47:05.724	420		6.106
			420	6.106
			420	6.106
10/03/2025	19:46:53.123	1 134		6.106
			1 134	6.106
			1 134	6.106
10/03/2025	19:46:44.566	3 866		6.106
			3 866	6.106
			3 866	6.106
10/03/2025	19:46:36.267	50		6.106
			50	6.106
			50	6.106
10/03/2025	19:46:21.396	10		6.121
			10	6.121
			10	6.121
10/03/2025	19:45:06.371	3 864		6.106
			3 864	6.106
			3 864	6.106
10/03/2025	19:44:34.358	150		6.106
			150	6.106
			150	6.106
10/03/2025	19:44:13.317	100		6.121
			33	6.121
			67	6.121
			100	6.121
10/03/2025	19:43:32.711	14 900		6.107
			14 900	6.107
			14 900	6.107
10/03/2025	19:43:15.749	3 864		6.108
			3 864	6.108
			3 864	6.108
10/03/2025	19:42:31.068	150		6.121
			150	6.121
			150	6.121
10/03/2025	19:41:53.545	150		6.108
			150	6.108
			150	6.108
10/03/2025	19:41:38.514	1 000		6.108
			1 000	6.108
			1 000	6.108
10/03/2025	19:40:54.237	977		6.108
			977	6.108
			977	6.108
10/03/2025	19:40:30.312	400		6.121
			400	6.121
			400	6.121
10/03/2025	19:40:28.344	100		6.108
			100	6.108
			100	6.108
10/03/2025	19:39:08.936	300		6.121
			300	6.121
			300	6.121
10/03/2025	19:39:06.715	40		6.121
			40	6.121
			40	6.121
10/03/2025	19:39:06.079	1 020		6.108
			1 020	6.108
			1 020	6.108
10/03/2025	19:37:46.007	43		6.122
			43	6.122
			43	6.122
10/03/2025	19:37:34.541	1 225		6.108
			1 225	6.108
			1 225	6.108
10/03/2025	19:37:17.764	297		6.108
			297	6.108
			297	6.108
10/03/2025	19:36:39.925	3 000		6.108
			3 000	6.108
			3 000	6.108
10/03/2025	19:36:38.457	5 100		6.107
			5 000	6.107
			100	6.107
			5 100	6.107
10/03/2025	19:35:09.942	3 862		6.101
			3 862	6.101
			3 862	6.101
10/03/2025	19:34:25.886	23		6.122
			23	6.122
			23	6.122
10/03/2025	19:34:16.476	9 150		6.122
			3 366	6.122
			4 434	6.122
			500	6.122
			850	6.122
			9 150	6.122
10/03/2025	19:34:07.530	850		6.119
			850	6.119
			850	6.119
10/03/2025	19:34:01.519	9 000		6.108
			9 000	6.108
			9 000	6.108
10/03/2025	19:33:52.633	3 862		6.109
			3 862	6.109
			3 862	6.109
10/03/2025	19:33:25.480	216		6.109
			216	6.109
			216	6.109
10/03/2025	19:33:19.044	75		6.109
			75	6.109
			75	6.109
10/03/2025	19:31:59.286	5 000		6.105
			5 000	6.105
			120	6.105
			4 880	6.105
10/03/2025	19:30:44.480	3 861		6.106
			3 861	6.106
			3 861	6.106
10/03/2025	19:30:24.498	200		6.106
			200	6.106
			200	6.106
10/03/2025	19:30:16.866	150		6.119
			150	6.119
			150	6.119
10/03/2025	19:29:59.361	330		6.106
			330	6.106
			330	6.106
10/03/2025	19:29:37.983	50		6.106
			50	6.106
			50	6.106
10/03/2025	19:29:28.806	1 180		6.106
			1 180	6.106
			1 180	6.106
10/03/2025	19:29:12.964	150		6.106
			150	6.106
			150	6.106
10/03/2025	19:27:41.557	571		6.12
			571	6.12
			571	6.12
10/03/2025	19:27:21.024	2 500		6.106
			2 500	6.106
			2 500	6.106
10/03/2025	19:27:20.091	1 239		6.106
			1 139	6.106
			1 139	6.106
			100	6.106
			100	6.106
10/03/2025	19:26:19.341	3 861		6.106
			3 861	6.106
			3 861	6.106
10/03/2025	19:26:19.288	160		6.106
			160	6.106
			160	6.106
10/03/2025	19:25:31.796	500		6.106
			500	6.106
			500	6.106
10/03/2025	19:25:04.313	100		6.12
			100	6.12
			100	6.12
10/03/2025	19:25:01.476	1 999		6.106
			1 999	6.106
			1 999	6.106
10/03/2025	19:24:26.389	500		6.106
			500	6.106
			500	6.106
10/03/2025	19:23:07.208	50		6.101
			50	6.101
			50	6.101
10/03/2025	19:23:06.971	100		6.101
			100	6.101
			100	6.101
10/03/2025	19:22:25.978	349		6.108
			349	6.108
			349	6.108
10/03/2025	19:22:23.814	40		6.108
			40	6.108
			40	6.108
10/03/2025	19:22:15.965	201		6.108
			201	6.108
			201	6.108
10/03/2025	19:21:27.032	9 000		6.107
			9 000	6.107
			9 000	6.107
10/03/2025	19:21:21.872	9 000		6.107
			9 000	6.107
			9 000	6.107
10/03/2025	19:21:14.888	3 861		6.108
			3 861	6.108
			3 861	6.108
10/03/2025	19:21:10.193	3 861		6.108
			3 861	6.108
			3 861	6.108
10/03/2025	19:20:12.345	499		6.108
			499	6.108
			499	6.108
10/03/2025	19:19:44.782	70		6.12
			70	6.12
			70	6.12
10/03/2025	19:18:40.227	60		6.108
			60	6.108
			60	6.108
10/03/2025	19:18:26.416	400		6.108
			400	6.108
			400	6.108
10/03/2025	19:18:22.527	150		6.123
			150	6.123
			150	6.123
10/03/2025	19:17:36.847	200		6.108
			200	6.108
			200	6.108
10/03/2025	19:17:35.286	95		6.108
			95	6.108
			95	6.108
10/03/2025	19:16:39.888	100		6.123
			100	6.123
			100	6.123
10/03/2025	19:15:14.672	500		6.103
			500	6.103
			200	6.103
			300	6.103
10/03/2025	19:15:14.594	200		6.103
			200	6.103
			200	6.103
10/03/2025	19:14:52.249	5 000		6.113
			5 000	6.113
			5 000	6.113
10/03/2025	19:14:48.805	1 001		6.115
			1 001	6.115
			1 001	6.115
10/03/2025	19:13:59.302	1 001		6.116
			1 001	6.116
			1 001	6.116
10/03/2025	19:13:49.745	5 200		6.12
			5 200	6.12
			200	6.12
			5 000	6.12
10/03/2025	19:12:55.466	163		6.124
			163	6.124
			163	6.124
10/03/2025	19:12:34.497	681		6.122
			681	6.122
			681	6.122
10/03/2025	19:12:25.716	1 634		6.124
			1 634	6.124
			817	6.124
			817	6.124
10/03/2025	19:12:25.611	1 634		6.125
			1 634	6.125
			1 634	6.125
10/03/2025	19:12:24.371	3 000		6.126
			3 000	6.126
			3 000	6.126
10/03/2025	19:12:18.172	500		6.125
			500	6.125
			500	6.125
10/03/2025	19:11:36.793	3 861		6.122
			3 861	6.122
			3 861	6.122
10/03/2025	19:11:17.216	1 788		6.122
			150	6.122
			1 788	6.122
			500	6.122
			1 138	6.122
10/03/2025	19:08:51.423	3 862		6.115
			3 862	6.115
			3 862	6.115
10/03/2025	19:08:40.452	350		6.124
			350	6.124
			350	6.124
10/03/2025	19:08:19.485	3 862		6.115
			3 862	6.115
			3 862	6.115
10/03/2025	19:08:08.886	1 115		6.115
			1 115	6.115
			1 115	6.115
10/03/2025	19:08:03.221	500		6.115
			500	6.115
			500	6.115
10/03/2025	19:07:46.414	589		6.115
			589	6.115
			589	6.115
10/03/2025	19:07:26.200	550		6.115
			550	6.115
			550	6.115
10/03/2025	19:07:06.468	462		6.115
			462	6.115
			462	6.115
10/03/2025	19:06:45.193	2 000		6.126
			2 000	6.126
			2 000	6.126
10/03/2025	19:05:43.165	3 000		6.126
			3 000	6.126
			3 000	6.126
10/03/2025	19:04:59.661	3 000		6.126
			3 000	6.126
			3 000	6.126
10/03/2025	19:04:45.826	32		6.126
			32	6.126
			32	6.126
10/03/2025	19:04:40.507	3 860		6.114
			3 860	6.114
			3 860	6.114
10/03/2025	19:04:27.027	3 860		6.114
			3 860	6.114
			3 860	6.114
10/03/2025	19:04:18.328	3 860		6.114
			3 860	6.114
			3 860	6.114
10/03/2025	19:03:58.773	1 309		6.114
			1 309	6.114
			1 309	6.114
10/03/2025	19:03:47.804	150		6.114
			150	6.114
			150	6.114
10/03/2025	19:03:30.012	1		6.114
			1	6.114
			1	6.114
10/03/2025	19:02:44.483	200		6.112
			200	6.112
			200	6.112
10/03/2025	19:01:52.440	245		6.121
			245	6.121
			245	6.121
10/03/2025	19:00:15.405	3 862		6.121
			3 862	6.121
			3 862	6.121
10/03/2025	18:59:47.590	3 000		6.127
			3 000	6.127
			3 000	6.127
10/03/2025	18:58:19.444	3 000		6.126
			3 000	6.126
			3 000	6.126
10/03/2025	18:58:16.993	3 000		6.126
			3 000	6.126
			3 000	6.126
10/03/2025	18:58:11.354	600		6.119
			600	6.119
			600	6.119
10/03/2025	18:58:06.973	3 000		6.126
			3 000	6.126
			3 000	6.126
10/03/2025	18:57:18.173	578		6.118
			578	6.118
			578	6.118
10/03/2025	18:56:04.649	10		6.126
			10	6.126
			10	6.126
10/03/2025	18:55:44.196	30		6.118
			30	6.118
			30	6.118
10/03/2025	18:55:31.533	3 000		6.126
			3 000	6.126
			3 000	6.126
10/03/2025	18:55:21.888	950		6.118
			950	6.118
			950	6.118
10/03/2025	18:54:42.697	173		6.126
			173	6.126
			173	6.126
10/03/2025	18:54:30.816	2 000		6.118
			2 000	6.118
			2 000	6.118
10/03/2025	18:54:24.728	2 619		6.118
			2 619	6.118
			343	6.118
			2 276	6.118
10/03/2025	18:54:11.319	3 000		6.126
			3 000	6.126
			3 000	6.126
10/03/2025	18:54:02.942	3 000		6.126
			3 000	6.126
			3 000	6.126
10/03/2025	18:53:15.665	200		6.126
			200	6.126
			200	6.126
10/03/2025	18:51:54.147	60		6.113
			60	6.113
			60	6.113
10/03/2025	18:49:19.956	1 000		6.126
			1 000	6.126
			1 000	6.126
10/03/2025	18:49:09.799	320		6.126
			320	6.126
			320	6.126
10/03/2025	18:48:35.874	15		6.126
			15	6.126
			15	6.126
10/03/2025	18:46:47.400	50		6.128
			50	6.128
			50	6.128
10/03/2025	18:46:07.208	500		6.123
			500	6.123
			500	6.123
10/03/2025	18:45:54.375	1 545		6.123
			1 545	6.123
			1 545	6.123
10/03/2025	18:45:53.558	3 863		6.123
			3 863	6.123
			3 863	6.123
10/03/2025	18:45:45.791	3 864		6.123
			3 864	6.123
			3 864	6.123
10/03/2025	18:45:45.491	3 864		6.123
			3 864	6.123
			3 864	6.123
10/03/2025	18:45:34.186	3 834		6.122
			3 834	6.122
			3 834	6.122
10/03/2025	18:45:31.277	18 762		6.122
			18 762	6.122
			18 762	6.122
10/03/2025	18:45:16.450	3 864		6.123
			3 864	6.123
			3 864	6.123
10/03/2025	18:45:10.179	489		6.123
			489	6.123
			489	6.123
10/03/2025	18:44:46.751	455		6.123
			455	6.123
			455	6.123
10/03/2025	18:44:16.350	20 000		6.122
			18 762	6.122
			80	6.122
			1 158	6.122
			20 000	6.122
10/03/2025	18:44:05.275	3 863		6.123
			3 863	6.123
			3 863	6.123
10/03/2025	18:42:55.891	2 000		6.123
			2 000	6.123
			2 000	6.123
10/03/2025	18:42:41.009	356		6.114
			356	6.114
			356	6.114
10/03/2025	18:42:27.718	60 184		6.114
			25 194	6.114
			1 000	6.114
			50	6.114
			500	6.114
			1 000	6.114
			59 184	6.114
			10 000	6.114
			20 000	6.114
			3 385	6.114
			55	6.114
10/03/2025	18:40:06.983	816		6.128
			816	6.128
			816	6.128
10/03/2025	18:39:32.246	500		6.129
			500	6.129
			500	6.129
10/03/2025	18:38:25.315	10		6.149
			10	6.149
			10	6.149
10/03/2025	18:36:23.783	120		6.128
			120	6.128
			120	6.128
10/03/2025	18:36:23.581	120		6.149
			120	6.149
			120	6.149
10/03/2025	18:36:10.809	9 000		6.132
			9 000	6.132
			9 000	6.132
10/03/2025	18:36:00.243	9 000		6.132
			9 000	6.132
			9 000	6.132
10/03/2025	18:35:40.267	3 861		6.133
			11	6.133
			3 850	6.133
			3 861	6.133
10/03/2025	18:33:47.981	3 859		6.137
			3 859	6.137
			3 859	6.137
10/03/2025	18:33:22.886	8 212		6.14
			8 000	6.14
			212	6.14
			8 212	6.14
10/03/2025	18:33:14.434	2 949		6.141
			2 949	6.141
			2 949	6.141
10/03/2025	18:32:16.541	3 000		6.141
			3 000	6.141
			3 000	6.141
10/03/2025	18:31:56.653	1 500		6.141
			1 500	6.141
			1 500	6.141
10/03/2025	18:31:04.001	200		6.141
			200	6.141
			200	6.141
10/03/2025	18:30:37.317	350		6.141
			350	6.141
			350	6.141
10/03/2025	18:28:39.055	3 856		6.141
			3 856	6.141
			3 856	6.141
10/03/2025	18:28:06.079	1 000		6.141
			1 000	6.141
			1 000	6.141
10/03/2025	18:28:05.998	1 000		6.14
			1 000	6.14
			1 000	6.14
10/03/2025	18:28:00.128	1 408		6.137
			1 408	6.137
			1 408	6.137
10/03/2025	18:27:58.352	4 867		6.137
			1 945	6.137
			280	6.137
			1 000	6.137
			165	6.137
			2 477	6.137
			3 857	6.137
			10	6.137
10/03/2025	18:24:52.940	1 000		6.141
			1 000	6.141
			1 000	6.141
10/03/2025	18:24:34.149	1 000		6.141
			1 000	6.141
			1 000	6.141
10/03/2025	18:22:46.301	300		6.138
			300	6.138
			300	6.138
10/03/2025	18:21:56.523	420		6.137
			420	6.137
			420	6.137
10/03/2025	18:20:59.210	25		6.127
			25	6.127
			25	6.127
10/03/2025	18:20:54.930	3		6.165
			3	6.165
			3	6.165
10/03/2025	18:18:33.834	2 500		6.137
			2 500	6.137
			2 500	6.137
10/03/2025	18:18:33.715	27		6.127
			27	6.127
			27	6.127
10/03/2025	18:17:26.910	2 500		6.136
			2 500	6.136
			2 500	6.136
10/03/2025	18:17:08.987	2 500		6.136
			250	6.136
			2 500	6.136
			500	6.136
			750	6.136
			1 000	6.136
10/03/2025	18:16:17.742	2 500		6.136
			2 500	6.136
			2 500	6.136
10/03/2025	18:16:12.017	715		6.127
			715	6.127
			715	6.127
10/03/2025	18:16:09.386	730		6.127
			730	6.127
			730	6.127
10/03/2025	18:14:27.668	150		6.124
			150	6.124
			150	6.124
10/03/2025	18:13:06.705	20 000		6.127
			17 969	6.127
			20 000	6.127
			2 031	6.127
10/03/2025	18:12:45.696	3 857		6.128
			3 857	6.128
			3 857	6.128
10/03/2025	18:12:43.116	163		6.128
			163	6.128
			163	6.128
10/03/2025	18:11:48.173	350		6.128
			350	6.128
			350	6.128
10/03/2025	18:11:16.477	20 000		6.127
			20 000	6.127
			3 853	6.127
			16 147	6.127
10/03/2025	18:10:35.904	3 853		6.122
			3 853	6.122
			3 853	6.122
10/03/2025	18:10:16.752	32		6.122
			32	6.122
			32	6.122
10/03/2025	18:09:33.731	35		6.122
			35	6.122
			35	6.122
10/03/2025	18:09:15.855	18 915		6.136
			18 915	6.136
			18 915	6.136
10/03/2025	18:09:05.118	1 900		6.136
			1 200	6.136
			1 085	6.136
			815	6.136
			200	6.136
			500	6.136
10/03/2025	18:07:02.270	3 822		6.139
			3 822	6.139
			3 822	6.139
10/03/2025	18:07:01.648	200		6.139
			200	6.139
			200	6.139
10/03/2025	18:06:54.177	18 394		6.125
			18 394	6.125
			15 266	6.125
			998	6.125
			130	6.125
			250	6.125
			300	6.125
			1 000	6.125
			250	6.125
			200	6.125
10/03/2025	18:06:32.696	1 000		6.142
			1 000	6.142
			1 000	6.142

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: 1 114.50
Ask: 1 118.50
Volume: 116 220
+0.77%

Top 5 Turnover

Realtime Quotes
Last Update:
10/03/2025 @ 20:33:34

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice