Tradegate Exchange

Xiaomi Corp. Cl.B

641

482

6.411

Date	Time	Volume	Order Volume	Price
14/03/2025	14:23:10.059	831		6.411
			831	6.411
			831	6.411
14/03/2025	14:23:02.701	400		6.411
			400	6.411
			400	6.411
14/03/2025	14:23:02.628	780		6.412
			780	6.412
			780	6.412
14/03/2025	14:22:03.400	100		6.438
			100	6.438
			100	6.438
14/03/2025	14:21:19.072	22		6.438
			22	6.438
			22	6.438
14/03/2025	14:20:45.553	185		6.438
			185	6.438
			185	6.438
14/03/2025	14:16:38.079	200		6.406
			200	6.406
			200	6.406
14/03/2025	14:16:05.608	2 219		6.406
			2 219	6.406
			1 719	6.406
			500	6.406
14/03/2025	14:16:05.535	781		6.408
			781	6.408
			781	6.408
14/03/2025	14:15:16.709	500		6.439
			500	6.439
			500	6.439
14/03/2025	14:14:56.734	300		6.408
			300	6.408
			300	6.408
14/03/2025	14:14:54.114	50		6.439
			50	6.439
			50	6.439
14/03/2025	14:13:56.602	390		6.42
			390	6.42
			390	6.42
14/03/2025	14:13:56.558	779		6.419
			779	6.419
			779	6.419
14/03/2025	14:13:27.823	500		6.408
			421	6.408
			33	6.408
			500	6.408
			46	6.408
14/03/2025	14:12:31.690	235		6.439
			235	6.439
			235	6.439
14/03/2025	14:11:47.214	1 444		6.431
			1 444	6.431
			1 444	6.431
14/03/2025	14:11:36.335	778		6.431
			778	6.431
			778	6.431
14/03/2025	14:11:20.787	778		6.431
			778	6.431
			778	6.431
14/03/2025	14:09:14.066	350		6.431
			350	6.431
			350	6.431
14/03/2025	14:09:09.909	50		6.431
			50	6.431
			50	6.431
14/03/2025	14:09:06.511	500		6.439
			500	6.439
			500	6.439
14/03/2025	14:08:11.581	75		6.431
			75	6.431
			75	6.431
14/03/2025	14:07:53.192	100		6.439
			100	6.439
			100	6.439
14/03/2025	14:07:01.165	400		6.421
			400	6.421
			400	6.421
14/03/2025	14:05:54.028	10		6.42
			10	6.42
			10	6.42
14/03/2025	14:04:58.459	221		6.42
			221	6.42
			221	6.42
14/03/2025	14:04:58.409	779		6.42
			779	6.42
			779	6.42
14/03/2025	14:04:37.578	4 220		6.407
			400	6.407
			3 320	6.407
			4 220	6.407
			500	6.407
14/03/2025	14:04:37.509	780		6.411
			780	6.411
			780	6.411
14/03/2025	14:04:19.953	6		6.439
			6	6.439
			6	6.439
14/03/2025	14:04:15.278	2 000		6.439
			2 000	6.439
			2 000	6.439
14/03/2025	14:03:51.126	600		6.439
			600	6.439
			600	6.439
14/03/2025	14:03:29.223	40		6.411
			40	6.411
			40	6.411
14/03/2025	14:03:05.511	1		6.439
			1	6.439
			1	6.439
14/03/2025	14:02:54.551	500		6.411
			500	6.411
			500	6.411
14/03/2025	14:01:51.542	50		6.411
			50	6.411
			50	6.411
14/03/2025	14:00:57.406	2 000		6.414
			2 000	6.414
			2 000	6.414
14/03/2025	14:00:17.655	720		6.411
			720	6.411
			720	6.411
14/03/2025	14:00:09.962	780		6.411
			780	6.411
			780	6.411
14/03/2025	13:57:44.060	500		6.439
			500	6.439
			500	6.439
14/03/2025	13:57:38.945	100		6.439
			100	6.439
			100	6.439
14/03/2025	13:57:31.105	100		6.439
			100	6.439
			100	6.439
14/03/2025	13:55:26.010	500		6.439
			500	6.439
			500	6.439
14/03/2025	13:55:25.032	250		6.411
			250	6.411
			250	6.411
14/03/2025	13:54:00.640	31		6.439
			31	6.439
			31	6.439
14/03/2025	13:53:55.195	200		6.439
			200	6.439
			200	6.439
14/03/2025	13:52:30.592	200		6.408
			200	6.408
			200	6.408
14/03/2025	13:50:55.449	5 610		6.43
			2 760	6.43
			2 850	6.43
			500	6.43
			3 460	6.43
			1 650	6.43
14/03/2025	13:50:19.207	2 150		6.429
			2 150	6.429
			2 150	6.429
14/03/2025	13:50:08.930	250		6.429
			250	6.429
			250	6.429
14/03/2025	13:49:44.910	20		6.429
			20	6.429
			20	6.429
14/03/2025	13:48:42.745	3 000		6.42
			75	6.42
			250	6.42
			2 675	6.42
			3 000	6.42
14/03/2025	13:46:53.411	3 000		6.419
			3 000	6.419
			3 000	6.419
14/03/2025	13:46:44.460	50		6.419
			50	6.419
			50	6.419
14/03/2025	13:46:40.562	600		6.419
			600	6.419
			600	6.419
14/03/2025	13:46:29.671	700		6.402
			700	6.402
			700	6.402
14/03/2025	13:46:26.706	25		6.419
			25	6.419
			25	6.419
14/03/2025	13:46:10.985	1 000		6.42
			1 000	6.42
			1 000	6.42
14/03/2025	13:46:05.563	1 000		6.421
			1 000	6.421
			1 000	6.421
14/03/2025	13:45:38.647	65		6.421
			65	6.421
			65	6.421
14/03/2025	13:43:41.757	40		6.429
			40	6.429
			40	6.429
14/03/2025	13:41:04.298	400		6.421
			400	6.421
			400	6.421
14/03/2025	13:40:27.459	100		6.421
			100	6.421
			100	6.421
14/03/2025	13:39:18.738	1 000		6.421
			1 000	6.421
			1 000	6.421
14/03/2025	13:38:45.279	2 000		6.429
			2 000	6.429
			2 000	6.429
14/03/2025	13:38:41.141	150		6.423
			150	6.423
			150	6.423
14/03/2025	13:37:58.178	41		6.423
			41	6.423
			41	6.423
14/03/2025	13:37:16.840	200		6.429
			200	6.429
			200	6.429
14/03/2025	13:36:04.756	31		6.429
			31	6.429
			31	6.429
14/03/2025	13:35:41.736	47		6.429
			47	6.429
			47	6.429
14/03/2025	13:35:11.620	1 000		6.429
			1 000	6.429
			1 000	6.429
14/03/2025	13:34:56.624	94		6.429
			94	6.429
			94	6.429
14/03/2025	13:34:24.392	500		6.429
			500	6.429
			500	6.429
14/03/2025	13:34:12.551	333		6.422
			333	6.422
			333	6.422
14/03/2025	13:32:44.363	25		6.421
			25	6.421
			25	6.421
14/03/2025	13:32:10.145	100		6.421
			100	6.421
			100	6.421
14/03/2025	13:30:08.141	311		6.421
			311	6.421
			311	6.421
14/03/2025	13:29:45.444	2 700		6.42
			250	6.42
			2 300	6.42
			2 700	6.42
			150	6.42
14/03/2025	13:29:33.766	2 418		6.419
			2 418	6.419
			2 418	6.419
14/03/2025	13:29:32.226	500		6.419
			500	6.419
			500	6.419
14/03/2025	13:29:09.066	233		6.419
			233	6.419
			233	6.419
14/03/2025	13:28:44.538	1 482		6.411
			1 482	6.411
			1 482	6.411
14/03/2025	13:28:12.720	2 418		6.411
			2 418	6.411
			2 418	6.411
14/03/2025	13:28:09.375	250		6.419
			250	6.419
			250	6.419
14/03/2025	13:27:56.896	200		6.419
			200	6.419
			200	6.419
14/03/2025	13:26:47.711	400		6.411
			400	6.411
			400	6.411
14/03/2025	13:26:47.664	782		6.40
			782	6.40
			782	6.40
14/03/2025	13:26:35.358	200		6.382
			200	6.382
			200	6.382
14/03/2025	13:26:20.839	10		6.382
			10	6.382
			10	6.382
14/03/2025	13:24:23.201	500		6.40
			500	6.40
			500	6.40
14/03/2025	13:23:56.364	37		6.40
			37	6.40
			37	6.40
14/03/2025	13:22:16.793	500		6.41
			500	6.41
			500	6.41
14/03/2025	13:22:07.185	247		6.41
			247	6.41
			247	6.41
14/03/2025	13:22:03.841	781		6.41
			781	6.41
			781	6.41
14/03/2025	13:21:59.321	1 040		6.401
			1 040	6.401
			1 028	6.401
			12	6.401
14/03/2025	13:21:53.204	1 040		6.40
			60	6.40
			150	6.40
			1 040	6.40
			830	6.40
14/03/2025	13:19:46.406	781		6.41
			781	6.41
			781	6.41
14/03/2025	13:19:44.333	781		6.41
			781	6.41
			781	6.41
14/03/2025	13:19:42.099	781		6.41
			781	6.41
			781	6.41
14/03/2025	13:19:39.613	781		6.41
			781	6.41
			781	6.41
14/03/2025	13:19:16.781	4 219		6.404
			619	6.404
			3 200	6.404
			4 219	6.404
			400	6.404
14/03/2025	13:18:14.598	781		6.405
			781	6.405
			781	6.405
14/03/2025	13:17:58.916	781		6.405
			781	6.405
			781	6.405
14/03/2025	13:17:07.188	2 360		6.412
			2 345	6.412
			2 360	6.412
			15	6.412
14/03/2025	13:15:34.912	2 360		6.412
			2 360	6.412
			2 360	6.412
14/03/2025	13:15:29.403	1 426		6.412
			1 426	6.412
			1 426	6.412
14/03/2025	13:15:19.436	80		6.405
			80	6.405
			80	6.405
14/03/2025	13:14:35.388	160		6.412
			160	6.412
			160	6.412
14/03/2025	13:14:26.348	200		6.405
			200	6.405
			200	6.405
14/03/2025	13:12:15.423	137		6.405
			137	6.405
			137	6.405
14/03/2025	13:11:30.492	200		6.417
			200	6.417
			200	6.417
14/03/2025	13:11:13.975	70		6.417
			70	6.417
			70	6.417
14/03/2025	13:09:39.914	400		6.417
			400	6.417
			400	6.417
14/03/2025	13:08:40.015	1		6.405
			1	6.405
			1	6.405
14/03/2025	13:07:31.569	200		6.418
			200	6.418
			200	6.418
14/03/2025	13:07:17.465	500		6.418
			500	6.418
			500	6.418
14/03/2025	13:06:57.139	781		6.405
			781	6.405
			781	6.405
14/03/2025	13:05:44.919	200		6.405
			200	6.405
			200	6.405
14/03/2025	13:05:05.018	750		6.419
			750	6.419
			750	6.419
14/03/2025	13:04:40.400	35		6.405
			35	6.405
			35	6.405
14/03/2025	13:04:15.978	500		6.419
			500	6.419
			500	6.419
14/03/2025	13:03:39.274	27		6.405
			27	6.405
			27	6.405
14/03/2025	13:02:06.086	4 000		6.41
			4 000	6.41
			4 000	6.41
14/03/2025	13:01:30.808	3 762		6.409
			3 762	6.409
			3 762	6.409
14/03/2025	13:00:20.835	779		6.419
			779	6.419
			779	6.419
14/03/2025	13:00:11.001	500		6.405
			500	6.405
			500	6.405
14/03/2025	12:58:42.357	500		6.414
			500	6.414
			500	6.414
14/03/2025	12:58:31.557	235		6.405
			235	6.405
			235	6.405
14/03/2025	12:57:29.605	220		6.414
			220	6.414
			220	6.414
14/03/2025	12:56:34.283	780		6.414
			780	6.414
			780	6.414
14/03/2025	12:55:15.038	350		6.414
			350	6.414
			350	6.414
14/03/2025	12:54:59.212	500		6.421
			500	6.421
			500	6.421
14/03/2025	12:54:35.524	200		6.405
			200	6.405
			200	6.405
14/03/2025	12:54:05.355	150		6.421
			150	6.421
			150	6.421
14/03/2025	12:52:51.829	100		6.405
			100	6.405
			100	6.405
14/03/2025	12:52:17.280	500		6.405
			500	6.405
			500	6.405
14/03/2025	12:50:38.296	80		6.405
			80	6.405
			80	6.405
14/03/2025	12:50:27.200	500		6.405
			500	6.405
			500	6.405
14/03/2025	12:49:24.056	107		6.405
			107	6.405
			107	6.405
14/03/2025	12:49:18.438	1 114		6.405
			781	6.405
			333	6.405
			1 114	6.405
14/03/2025	12:48:28.378	779		6.421
			779	6.421
			779	6.421
14/03/2025	12:46:41.621	261		6.421
			261	6.421
			261	6.421
14/03/2025	12:44:19.659	20		6.421
			20	6.421
			20	6.421
14/03/2025	12:44:00.009	158		6.405
			158	6.405
			158	6.405
14/03/2025	12:41:58.089	1 400		6.426
			1 400	6.426
			1 400	6.426
14/03/2025	12:41:54.704	100		6.405
			100	6.405
			100	6.405
14/03/2025	12:40:31.720	20		6.427
			20	6.427
			20	6.427
14/03/2025	12:39:55.698	500		6.403
			500	6.403
			500	6.403
14/03/2025	12:38:13.175	500		6.403
			500	6.403
			500	6.403
14/03/2025	12:38:06.556	35		6.425
			35	6.425
			35	6.425
14/03/2025	12:35:31.075	369		6.403
			369	6.403
			369	6.403
14/03/2025	12:34:51.468	781		6.403
			781	6.403
			781	6.403
14/03/2025	12:33:14.369	300		6.422
			300	6.422
			300	6.422
14/03/2025	12:30:30.665	235		6.425
			235	6.425
			235	6.425
14/03/2025	12:27:38.193	80		6.428
			80	6.428
			80	6.428
14/03/2025	12:27:05.728	140		6.426
			140	6.426
			140	6.426
14/03/2025	12:25:40.826	80		6.42
			80	6.42
			80	6.42
14/03/2025	12:25:34.319	1 810		6.42
			810	6.42
			1 810	6.42
			1 000	6.42
14/03/2025	12:25:31.132	500		6.417
			500	6.417
			500	6.417
14/03/2025	12:25:22.941	3 762		6.416
			3 762	6.416
			3 762	6.416
14/03/2025	12:25:18.377	3 069		6.416
			200	6.416
			2 719	6.416
			100	6.416
			250	6.416
			187	6.416
			2 682	6.416
14/03/2025	12:23:08.673	781		6.409
			781	6.409
			781	6.409
14/03/2025	12:20:36.846	100		6.409
			100	6.409
			100	6.409
14/03/2025	12:16:30.108	100		6.413
			100	6.413
			100	6.413
14/03/2025	12:15:57.546	199		6.403
			199	6.403
			199	6.403
14/03/2025	12:15:32.766	781		6.403
			781	6.403
			781	6.403
14/03/2025	12:11:53.815	50		6.415
			50	6.415
			50	6.415
14/03/2025	12:05:45.642	19		6.416
			19	6.416
			19	6.416
14/03/2025	12:04:15.774	300		6.414
			300	6.414
			300	6.414
14/03/2025	12:03:44.169	1 500		6.414
			1 500	6.414
			1 500	6.414
14/03/2025	12:03:18.196	10		6.414
			10	6.414
			10	6.414
14/03/2025	12:02:52.993	3 800		6.395
			1 000	6.395
			3 800	6.395
			530	6.395
			2 270	6.395
14/03/2025	12:02:42.658	1 000		6.411
			1 000	6.411
			1 000	6.411
14/03/2025	12:02:38.456	1 200		6.411
			1 000	6.411
			200	6.411
			1 200	6.411
14/03/2025	11:59:36.110	3 763		6.414
			3 763	6.414
			3 763	6.414
14/03/2025	11:58:00.990	10		6.414
			10	6.414
			10	6.414
14/03/2025	11:57:28.376	8 730		6.401
			500	6.401
			5 012	6.401
			8 230	6.401
			3 718	6.401
14/03/2025	11:56:34.472	782		6.399
			782	6.399
			782	6.399
14/03/2025	11:54:40.107	10		6.399
			10	6.399
			10	6.399
14/03/2025	11:51:48.321	125		6.39
			125	6.39
			125	6.39
14/03/2025	11:50:32.417	35		6.386
			35	6.386
			35	6.386
14/03/2025	11:50:14.621	50		6.386
			50	6.386
			50	6.386
14/03/2025	11:48:20.667	6		6.386
			6	6.386
			6	6.386
14/03/2025	11:47:24.458	100		6.399
			100	6.399
			100	6.399
14/03/2025	11:45:13.921	28		6.399
			28	6.399
			28	6.399
14/03/2025	11:45:10.380	100		6.386
			100	6.386
			100	6.386
14/03/2025	11:42:30.428	200		6.399
			200	6.399
			200	6.399
14/03/2025	11:41:11.199	651		6.386
			651	6.386
			651	6.386
14/03/2025	11:41:10.348	783		6.386
			783	6.386
			783	6.386
14/03/2025	11:41:00.526	783		6.386
			783	6.386
			783	6.386
14/03/2025	11:41:00.448	783		6.386
			783	6.386
			783	6.386
14/03/2025	11:40:40.934	100		6.399
			100	6.399
			100	6.399
14/03/2025	11:37:59.283	50		6.386
			50	6.386
			50	6.386
14/03/2025	11:37:48.842	250		6.386
			250	6.386
			250	6.386
14/03/2025	11:37:23.183	1 000		6.40
			1 000	6.40
			1 000	6.40
14/03/2025	11:36:58.145	344		6.40
			344	6.40
			344	6.40
14/03/2025	11:35:36.261	310		6.416
			310	6.416
			310	6.416
14/03/2025	11:35:16.936	500		6.416
			500	6.416
			500	6.416
14/03/2025	11:32:53.061	500		6.416
			500	6.416
			500	6.416
14/03/2025	11:31:57.852	40		6.416
			40	6.416
			40	6.416
14/03/2025	11:29:06.077	100		6.416
			100	6.416
			100	6.416
14/03/2025	11:27:17.422	750		6.416
			750	6.416
			750	6.416
14/03/2025	11:27:00.782	500		6.386
			500	6.386
			500	6.386
14/03/2025	11:26:44.575	2 536		6.41
			2 086	6.41
			150	6.41
			100	6.41
			300	6.41
			2 436	6.41
14/03/2025	11:26:35.187	782		6.396
			782	6.396
			782	6.396
14/03/2025	11:26:28.282	782		6.396
			782	6.396
			782	6.396
14/03/2025	11:23:18.311	30		6.396
			30	6.396
			30	6.396
14/03/2025	11:22:16.731	695		6.396
			695	6.396
			695	6.396
14/03/2025	11:22:07.016	80		6.396
			80	6.396
			80	6.396
14/03/2025	11:22:04.692	100		6.396
			100	6.396
			100	6.396
14/03/2025	11:22:03.035	85		6.396
			85	6.396
			85	6.396
14/03/2025	11:21:28.839	739		6.396
			739	6.396
			739	6.396
14/03/2025	11:20:29.875	50		6.403
			50	6.403
			50	6.403
14/03/2025	11:19:47.244	779		6.403
			779	6.403
			779	6.403
14/03/2025	11:19:11.182	8		6.403
			8	6.403
			8	6.403
14/03/2025	11:17:47.864	308		6.386
			308	6.386
			308	6.386
14/03/2025	11:17:36.125	140		6.403
			140	6.403
			140	6.403
14/03/2025	11:14:07.908	240		6.394
			240	6.394
			240	6.394
14/03/2025	11:14:07.878	1 190		6.40
			1 190	6.40
			190	6.40
			1 000	6.40
14/03/2025	11:13:40.905	1 190		6.401
			1 190	6.401
			1 190	6.401
14/03/2025	11:13:32.704	1 190		6.401
			1 190	6.401
			1 190	6.401
14/03/2025	11:13:23.635	1 190		6.401
			1 190	6.401
			1 190	6.401
14/03/2025	11:11:17.751	50		6.416
			50	6.416
			50	6.416
14/03/2025	11:07:45.901	100		6.401
			100	6.401
			100	6.401
14/03/2025	11:07:05.445	240		6.416
			220	6.416
			240	6.416
			20	6.416
14/03/2025	11:06:28.428	780		6.416
			780	6.416
			780	6.416
14/03/2025	11:06:18.228	73		6.40
			73	6.40
			73	6.40
14/03/2025	11:05:19.642	500		6.404
			500	6.404
			500	6.404
14/03/2025	11:04:15.848	41		6.40
			41	6.40
			41	6.40
14/03/2025	11:03:35.441	20		6.439
			20	6.439
			20	6.439
14/03/2025	11:02:42.932	150		6.439
			150	6.439
			150	6.439
14/03/2025	11:02:39.150	22		6.439
			22	6.439
			22	6.439
14/03/2025	11:02:31.597	100		6.40
			100	6.40
			100	6.40
14/03/2025	11:02:10.905	40		6.439
			40	6.439
			40	6.439
14/03/2025	11:01:27.405	3 747		6.439
			3 747	6.439
			3 747	6.439
14/03/2025	11:00:18.339	450		6.40
			450	6.40
			450	6.40
14/03/2025	10:58:43.809	25 072		6.40
			22 371	6.40
			1 000	6.40
			25 072	6.40
			874	6.40
			250	6.40
			20	6.40
			157	6.40
			400	6.40
14/03/2025	10:58:27.364	4 076		6.412
			300	6.412
			3 776	6.412
			4 076	6.412
14/03/2025	10:58:27.288	780		6.413
			780	6.413
			780	6.413
14/03/2025	10:58:13.165	300		6.419
			300	6.419
			300	6.419
14/03/2025	10:58:04.744	15		6.413
			15	6.413
			15	6.413
14/03/2025	10:56:17.440	700		6.419
			700	6.419
			700	6.419
14/03/2025	10:54:21.812	1 736		6.42
			1 736	6.42
			200	6.42
			1 473	6.42
			63	6.42
14/03/2025	10:54:21.749	1 736		6.421
			1 736	6.421
			1 736	6.421
14/03/2025	10:54:20.348	1 500		6.429
			1 500	6.429
			1 500	6.429
14/03/2025	10:54:07.357	800		6.421
			723	6.421
			800	6.421
			77	6.421
14/03/2025	10:52:15.851	1 736		6.421
			1 736	6.421
			1 736	6.421
14/03/2025	10:52:00.587	15		6.429
			15	6.429
			15	6.429
14/03/2025	10:50:48.070	220		6.421
			220	6.421
			220	6.421
14/03/2025	10:49:31.551	2		6.423
			2	6.423
			2	6.423
14/03/2025	10:49:27.598	700		6.421
			700	6.421
			700	6.421
14/03/2025	10:48:55.595	500		6.429
			500	6.429
			500	6.429
14/03/2025	10:48:40.459	500		6.429
			500	6.429
			500	6.429
14/03/2025	10:48:11.272	400		6.421
			400	6.421
			400	6.421
14/03/2025	10:46:41.375	300		6.429
			300	6.429
			300	6.429
14/03/2025	10:45:12.877	30		6.429
			30	6.429
			30	6.429
14/03/2025	10:44:56.400	3 300		6.43
			3 300	6.43
			3 300	6.43
14/03/2025	10:44:16.423	3 300		6.431
			3 300	6.431
			3 300	6.431
14/03/2025	10:44:08.401	100		6.431
			100	6.431
			100	6.431
14/03/2025	10:41:44.869	100		6.439
			100	6.439
			100	6.439
14/03/2025	10:41:30.114	150		6.439
			150	6.439
			150	6.439
14/03/2025	10:40:44.570	32		6.439
			32	6.439
			32	6.439
14/03/2025	10:40:39.874	250		6.439
			250	6.439
			250	6.439
14/03/2025	10:40:22.200	775		6.439
			775	6.439
			775	6.439
14/03/2025	10:40:19.657	180		6.439
			180	6.439
			180	6.439
14/03/2025	10:39:00.239	300		6.439
			300	6.439
			300	6.439
14/03/2025	10:38:20.522	500		6.439
			500	6.439
			500	6.439
14/03/2025	10:37:09.696	50		6.439
			50	6.439
			50	6.439
14/03/2025	10:36:54.045	1 000		6.431
			1 000	6.431
			1 000	6.431
14/03/2025	10:36:12.856	45		6.439
			45	6.439
			45	6.439
14/03/2025	10:35:44.317	1 000		6.431
			1 000	6.431
			1 000	6.431
14/03/2025	10:34:16.812	200		6.43
			200	6.43
			200	6.43
14/03/2025	10:33:53.563	3 778		6.422
			3 778	6.422
			3 778	6.422
14/03/2025	10:33:53.182	1 000		6.422
			1 000	6.422
			1 000	6.422
14/03/2025	10:33:45.546	650		6.429
			650	6.429
			650	6.429
14/03/2025	10:33:21.578	1 500		6.422
			1 500	6.422
			1 500	6.422
14/03/2025	10:32:41.297	8		6.429
			8	6.429
			8	6.429
14/03/2025	10:31:11.018	3 777		6.422
			3 777	6.422
			3 777	6.422
14/03/2025	10:30:41.432	100		6.444
			100	6.444
			100	6.444
14/03/2025	10:27:16.781	50		6.421
			50	6.421
			50	6.421
14/03/2025	10:25:59.857	30		6.444
			30	6.444
			30	6.444
14/03/2025	10:25:50.810	150		6.444
			150	6.444
			150	6.444
14/03/2025	10:25:32.916	530		6.421
			530	6.421
			530	6.421
14/03/2025	10:25:31.602	80		6.444
			80	6.444
			80	6.444
14/03/2025	10:24:49.930	100		6.421
			100	6.421
			100	6.421
14/03/2025	10:24:26.340	100		6.421
			100	6.421
			100	6.421
14/03/2025	10:23:48.226	307		6.421
			307	6.421
			307	6.421
14/03/2025	10:23:46.116	327		6.421
			307	6.421
			20	6.421
			327	6.421
14/03/2025	10:21:51.233	1 673		6.421
			1 673	6.421
			1 673	6.421
14/03/2025	10:20:39.534	40		6.444
			40	6.444
			40	6.444
14/03/2025	10:18:14.067	779		6.421
			779	6.421
			779	6.421
14/03/2025	10:18:10.717	120		6.444
			120	6.444
			120	6.444
14/03/2025	10:17:56.899	150		6.421
			150	6.421
			150	6.421
14/03/2025	10:17:28.214	230		6.421
			230	6.421
			230	6.421
14/03/2025	10:17:22.639	779		6.421
			779	6.421
			779	6.421
14/03/2025	10:17:21.415	250		6.444
			250	6.444
			250	6.444
14/03/2025	10:16:43.152	400		6.444
			400	6.444
			400	6.444
14/03/2025	10:16:22.942	59 821		6.459
			200	6.459
			100	6.459
			2 550	6.459
			100	6.459
			600	6.459
			27 141	6.459
			1 000	6.459
			2 000	6.459
			20 000	6.459
			1 567	6.459
			30	6.459
			1 000	6.459
			100	6.459
			58 254	6.459
			5 000	6.459
14/03/2025	10:14:49.907	3 746		6.429
			3 746	6.429
			3 746	6.429
14/03/2025	10:13:48.465	8		6.426
			8	6.426
			8	6.426
14/03/2025	10:12:59.345	3 746		6.426
			3 746	6.426
			3 746	6.426
14/03/2025	10:12:59.291	3 746		6.426
			3 746	6.426
			3 746	6.426
14/03/2025	10:12:45.824	500		6.419
			500	6.419
			500	6.419
14/03/2025	10:11:54.231	1		6.426
			1	6.426
			1	6.426
14/03/2025	10:10:38.574	1 000		6.426
			1 000	6.426
			1 000	6.426
14/03/2025	10:10:31.083	800		6.426
			558	6.426
			242	6.426
			800	6.426
14/03/2025	10:10:24.436	30		6.426
			30	6.426
			30	6.426
14/03/2025	10:09:53.810	23		6.419
			23	6.419
			23	6.419
14/03/2025	10:09:40.420	19		6.419
			19	6.419
			19	6.419
14/03/2025	10:08:16.068	1 400		6.419
			1 400	6.419
			1 400	6.419
14/03/2025	10:06:58.010	1 000		6.419
			1 000	6.419
			1 000	6.419
14/03/2025	10:06:57.924	1 000		6.418
			1 000	6.418
			1 000	6.418
14/03/2025	10:06:30.734	500		6.412
			500	6.412
			500	6.412

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: 1 368.50
Ask: 1 369.00
Volume: 141 962
+5.23%

Top 5 Turnover

Realtime Quotes
Last Update:
14/03/2025 @ 14:24:19

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice