Tradegate Exchange

Xiaomi Corp. Cl.B

1546

1053

6.168

Date	Time	Volume	Order Volume	Price
10/03/2025	16:34:32.227	10		6.168
			10	6.168
			10	6.168
10/03/2025	16:34:15.138	35		6.168
			35	6.168
			35	6.168
10/03/2025	16:33:50.841	90		6.136
			90	6.136
			90	6.136
10/03/2025	16:33:04.051	5		6.168
			5	6.168
			5	6.168
10/03/2025	16:32:50.041	50		6.168
			50	6.168
			50	6.168
10/03/2025	16:31:53.537	350		6.136
			350	6.136
			350	6.136
10/03/2025	16:31:12.737	400		6.136
			400	6.136
			400	6.136
10/03/2025	16:30:58.857	300		6.136
			300	6.136
			300	6.136
10/03/2025	16:30:00.902	30		6.168
			30	6.168
			30	6.168
10/03/2025	16:28:57.289	227		6.136
			227	6.136
			227	6.136
10/03/2025	16:28:13.794	2 160		6.172
			160	6.172
			1 000	6.172
			2 160	6.172
			1 000	6.172
10/03/2025	16:27:57.944	1 000		6.158
			1 000	6.158
			1 000	6.158
10/03/2025	16:27:51.448	200		6.136
			200	6.136
			200	6.136
10/03/2025	16:27:50.474	50		6.136
			50	6.136
			50	6.136
10/03/2025	16:27:22.179	3 187		6.15
			3 187	6.15
			3 187	6.15
10/03/2025	16:27:18.685	3 813		6.15
			3 813	6.15
			3 813	6.15
10/03/2025	16:27:07.893	18 000		6.15
			8 000	6.15
			18 000	6.15
			10 000	6.15
10/03/2025	16:26:53.676	3 812		6.149
			3 812	6.149
			3 812	6.149
10/03/2025	16:26:52.610	6 475		6.148
			6 475	6.148
			6 475	6.148
10/03/2025	16:26:45.232	1		6.149
			1	6.149
			1	6.149
10/03/2025	16:26:31.301	3 812		6.149
			3 812	6.149
			3 812	6.149
10/03/2025	16:26:28.074	3 813		6.149
			3 813	6.149
			3 813	6.149
10/03/2025	16:26:14.224	3 813		6.149
			3 813	6.149
			3 813	6.149
10/03/2025	16:26:06.881	500		6.148
			500	6.148
			500	6.148
10/03/2025	16:26:02.196	400		6.148
			400	6.148
			400	6.148
10/03/2025	16:25:52.284	4 000		6.149
			3 812	6.149
			188	6.149
			4 000	6.149
10/03/2025	16:24:59.911	3 812		6.149
			3 812	6.149
			3 812	6.149
10/03/2025	16:24:48.460	1 000		6.148
			380	6.148
			620	6.148
			500	6.148
			500	6.148
10/03/2025	16:21:53.828	3 812		6.149
			3 812	6.149
			3 812	6.149
10/03/2025	16:21:38.794	5		6.148
			5	6.148
			5	6.148
10/03/2025	16:21:07.284	3 813		6.149
			3 813	6.149
			2 813	6.149
			1 000	6.149
10/03/2025	16:20:57.094	1 000		6.148
			1 000	6.148
			1 000	6.148
10/03/2025	16:20:36.688	485		6.139
			485	6.139
			485	6.139
10/03/2025	16:19:52.974	1 753		6.139
			1 000	6.139
			1 753	6.139
			3	6.139
			750	6.139
10/03/2025	16:18:51.270	1 000		6.148
			1 000	6.148
			1 000	6.148
10/03/2025	16:18:51.201	1 000		6.148
			1 000	6.148
			1 000	6.148
10/03/2025	16:18:08.344	3 840		6.139
			3 840	6.139
			3 840	6.139
10/03/2025	16:18:07.687	350		6.139
			350	6.139
			350	6.139
10/03/2025	16:17:38.257	1 500		6.148
			1 500	6.148
			1 000	6.148
			500	6.148
10/03/2025	16:17:37.792	170		6.139
			170	6.139
			170	6.139
10/03/2025	16:17:00.896	1 000		6.139
			1 000	6.139
			1 000	6.139
10/03/2025	16:17:00.805	1 000		6.138
			1 000	6.138
			1 000	6.138
10/03/2025	16:15:33.602	3 841		6.138
			3 841	6.138
			3 841	6.138
10/03/2025	16:15:19.612	125		6.138
			125	6.138
			125	6.138
10/03/2025	16:15:14.777	200		6.138
			200	6.138
			200	6.138
10/03/2025	16:14:57.566	1 000		6.138
			1 000	6.138
			1 000	6.138
10/03/2025	16:14:57.480	1 000		6.137
			1 000	6.137
			1 000	6.137
10/03/2025	16:14:33.552	490		6.129
			490	6.129
			490	6.129
10/03/2025	16:13:50.241	6 700		6.127
			6 700	6.127
			6 200	6.127
			500	6.127
10/03/2025	16:13:47.076	9 000		6.128
			1	6.128
			59	6.128
			8 440	6.128
			500	6.128
			9 000	6.128
10/03/2025	16:13:26.459	3 840		6.128
			3 840	6.128
			3 840	6.128
10/03/2025	16:13:12.309	2 300		6.127
			2 300	6.127
			2 300	6.127
10/03/2025	16:12:27.816	3 841		6.126
			3 841	6.126
			3 841	6.126
10/03/2025	16:12:14.329	1 000		6.137
			1 000	6.137
			1 000	6.137
10/03/2025	16:12:10.214	45		6.137
			45	6.137
			45	6.137
10/03/2025	16:11:48.515	966		6.126
			966	6.126
			966	6.126
10/03/2025	16:10:15.622	300		6.126
			300	6.126
			300	6.126
10/03/2025	16:09:25.930	244		6.137
			244	6.137
			244	6.137
10/03/2025	16:08:45.855	170		6.138
			170	6.138
			170	6.138
10/03/2025	16:08:27.098	500		6.126
			500	6.126
			500	6.126
10/03/2025	16:07:59.952	600		6.126
			600	6.126
			600	6.126
10/03/2025	16:07:46.978	5 000		6.13
			5 000	6.13
			5 000	6.13
10/03/2025	16:07:28.274	200		6.13
			200	6.13
			200	6.13
10/03/2025	16:07:26.933	200		6.13
			200	6.13
			200	6.13
10/03/2025	16:07:24.044	100		6.126
			100	6.126
			100	6.126
10/03/2025	16:07:20.191	400		6.126
			400	6.126
			400	6.126
10/03/2025	16:07:14.188	500		6.13
			500	6.13
			400	6.13
			100	6.13
10/03/2025	16:06:58.349	198		6.12
			198	6.12
			198	6.12
10/03/2025	16:06:35.458	9 000		6.126
			9 000	6.126
			9 000	6.126
10/03/2025	16:06:31.574	11 095		6.129
			8 095	6.129
			11 095	6.129
			3 000	6.129
10/03/2025	16:04:54.246	3 842		6.13
			3 842	6.13
			3 842	6.13
10/03/2025	16:04:49.466	905		6.13
			300	6.13
			600	6.13
			5	6.13
			905	6.13
10/03/2025	16:04:49.427	905		6.129
			905	6.129
			905	6.129
10/03/2025	16:04:30.436	5 000		6.121
			5 000	6.121
			5 000	6.121
10/03/2025	16:04:26.910	10 616		6.124
			400	6.124
			1 500	6.124
			9 000	6.124
			816	6.124
			216	6.124
			8 500	6.124
			800	6.124
10/03/2025	16:01:57.444	3 000		6.122
			3 000	6.122
			3 000	6.122
10/03/2025	16:01:56.227	140		6.122
			140	6.122
			140	6.122
10/03/2025	16:01:54.356	500		6.129
			500	6.129
			500	6.129
10/03/2025	16:01:01.205	196		6.122
			196	6.122
			196	6.122
10/03/2025	16:00:51.137	300		6.122
			300	6.122
			300	6.122
10/03/2025	16:00:41.251	110		6.122
			110	6.122
			110	6.122
10/03/2025	16:00:15.529	630		6.122
			630	6.122
			630	6.122
10/03/2025	15:59:53.233	300		6.122
			300	6.122
			300	6.122
10/03/2025	15:59:41.967	1 500		6.122
			1 500	6.122
			1 500	6.122
10/03/2025	15:58:55.119	300		6.122
			300	6.122
			300	6.122
10/03/2025	15:58:21.443	500		6.122
			500	6.122
			500	6.122
10/03/2025	15:58:18.222	3		6.129
			3	6.129
			3	6.129
10/03/2025	15:57:58.914	450		6.122
			450	6.122
			450	6.122
10/03/2025	15:57:48.171	25		6.122
			25	6.122
			25	6.122
10/03/2025	15:57:25.588	700		6.122
			700	6.122
			700	6.122
10/03/2025	15:56:56.206	3 000		6.122
			3 000	6.122
			3 000	6.122
10/03/2025	15:56:37.828	200		6.122
			200	6.122
			200	6.122
10/03/2025	15:56:09.879	25		6.122
			25	6.122
			25	6.122
10/03/2025	15:55:18.028	906		6.115
			906	6.115
			906	6.115
10/03/2025	15:55:17.946	80		6.115
			80	6.115
			80	6.115
10/03/2025	15:54:28.771	50		6.115
			50	6.115
			50	6.115
10/03/2025	15:54:12.658	2 350		6.12
			500	6.12
			350	6.12
			280	6.12
			1 500	6.12
			1 253	6.12
			750	6.12
			67	6.12
10/03/2025	15:52:53.336	1 850		6.121
			1 850	6.121
			1 850	6.121
10/03/2025	15:52:46.365	585		6.121
			585	6.121
			585	6.121
10/03/2025	15:52:07.574	300		6.121
			300	6.121
			300	6.121
10/03/2025	15:51:45.337	2 065		6.13
			15	6.13
			2 065	6.13
			2 050	6.13
10/03/2025	15:51:43.672	500		6.131
			500	6.131
			500	6.131
10/03/2025	15:51:40.552	20		6.138
			15	6.138
			5	6.138
			20	6.138
10/03/2025	15:51:25.088	300		6.131
			300	6.131
			300	6.131
10/03/2025	15:50:55.841	55		6.138
			55	6.138
			55	6.138
10/03/2025	15:50:49.786	850		6.131
			850	6.131
			820	6.131
			30	6.131
10/03/2025	15:50:15.004	500		6.138
			200	6.138
			300	6.138
			500	6.138
10/03/2025	15:49:19.535	2		6.138
			2	6.138
			2	6.138
10/03/2025	15:47:16.027	100		6.131
			100	6.131
			100	6.131
10/03/2025	15:46:47.709	100		6.138
			100	6.138
			100	6.138
10/03/2025	15:46:22.758	1		6.138
			1	6.138
			1	6.138
10/03/2025	15:46:12.664	1 100		6.131
			1 100	6.131
			1 100	6.131
10/03/2025	15:45:38.964	800		6.138
			800	6.138
			800	6.138
10/03/2025	15:45:33.611	135		6.131
			135	6.131
			135	6.131
10/03/2025	15:45:22.763	850		6.138
			850	6.138
			850	6.138
10/03/2025	15:45:01.593	500		6.131
			500	6.131
			500	6.131
10/03/2025	15:44:39.360	2 065		6.131
			2 065	6.131
			2 065	6.131
10/03/2025	15:44:27.795	70		6.131
			70	6.131
			70	6.131
10/03/2025	15:43:42.375	831		6.131
			816	6.131
			15	6.131
			831	6.131
10/03/2025	15:43:17.230	200		6.131
			200	6.131
			200	6.131
10/03/2025	15:43:07.302	100		6.138
			100	6.138
			100	6.138
10/03/2025	15:42:58.809	1 400		6.138
			1 000	6.138
			400	6.138
			1 400	6.138
10/03/2025	15:41:59.060	816		6.134
			816	6.134
			57	6.134
			759	6.134
10/03/2025	15:40:55.435	200		6.125
			200	6.125
			200	6.125
10/03/2025	15:39:57.072	700		6.124
			700	6.124
			700	6.124
10/03/2025	15:39:34.843	34 000		6.122
			9 000	6.122
			5 000	6.122
			20 000	6.122
			17 844	6.122
			16 156	6.122
10/03/2025	15:39:02.072	3 844		6.129
			3 844	6.129
			3 844	6.129
10/03/2025	15:38:25.153	161		6.148
			161	6.148
			161	6.148
10/03/2025	15:38:01.519	861		6.129
			861	6.129
			861	6.129
10/03/2025	15:36:33.029	1		6.129
			1	6.129
			1	6.129
10/03/2025	15:36:28.049	500		6.145
			500	6.145
			500	6.145
10/03/2025	15:36:25.484	5 000		6.128
			5 000	6.128
			5 000	6.128
10/03/2025	15:36:14.556	1 331		6.129
			1 331	6.129
			1 331	6.129
10/03/2025	15:36:13.684	3 147		6.129
			3 147	6.129
			3 147	6.129
10/03/2025	15:36:01.685	2 000		6.13
			2 000	6.13
			2 000	6.13
10/03/2025	15:36:01.610	2 000		6.131
			2 000	6.131
			2 000	6.131
10/03/2025	15:35:28.743	250		6.131
			250	6.131
			250	6.131
10/03/2025	15:35:27.397	1 500		6.131
			1 500	6.131
			1 500	6.131
10/03/2025	15:34:09.950	5 000		6.134
			5 000	6.134
			5 000	6.134
10/03/2025	15:33:50.083	1 200		6.135
			1 200	6.135
			1 200	6.135
10/03/2025	15:33:29.588	800		6.135
			800	6.135
			800	6.135
10/03/2025	15:32:06.961	200		6.159
			200	6.159
			200	6.159
10/03/2025	15:28:59.115	5 000		6.15
			5 000	6.15
			5 000	6.15
10/03/2025	15:28:52.677	2 000		6.151
			2 000	6.151
			2 000	6.151
10/03/2025	15:28:44.969	767		6.151
			767	6.151
			767	6.151
10/03/2025	15:27:55.023	300		6.151
			300	6.151
			300	6.151
10/03/2025	15:27:22.726	100		6.151
			100	6.151
			100	6.151
10/03/2025	15:27:10.563	25		6.151
			25	6.151
			25	6.151
10/03/2025	15:26:26.271	8		6.16
			8	6.16
			8	6.16
10/03/2025	15:25:57.638	48		6.16
			48	6.16
			48	6.16
10/03/2025	15:25:25.494	812		6.16
			812	6.16
			812	6.16
10/03/2025	15:25:23.187	120		6.121
			120	6.121
			120	6.121
10/03/2025	15:25:13.229	812		6.16
			812	6.16
			812	6.16
10/03/2025	15:24:43.273	500		6.138
			200	6.138
			300	6.138
			500	6.138
10/03/2025	15:24:34.290	3 000		6.144
			3 000	6.144
			3 000	6.144
10/03/2025	15:24:33.729	1 187		6.144
			400	6.144
			500	6.144
			1 187	6.144
			287	6.144
10/03/2025	15:24:30.057	813		6.154
			813	6.154
			813	6.154
10/03/2025	15:24:02.901	500		6.154
			500	6.154
			500	6.154
10/03/2025	15:23:13.035	3 700		6.16
			1 700	6.16
			2 000	6.16
			2 400	6.16
			1 300	6.16
10/03/2025	15:23:09.126	3 700		6.161
			3 700	6.161
			3 700	6.161
10/03/2025	15:22:38.671	500		6.161
			500	6.161
			500	6.161
10/03/2025	15:22:18.934	210		6.161
			210	6.161
			210	6.161
10/03/2025	15:21:51.540	2 000		6.161
			2 000	6.161
			2 000	6.161
10/03/2025	15:21:00.494	3 814		6.169
			180	6.169
			3 634	6.169
			3 814	6.169
10/03/2025	15:20:02.197	1 208		6.17
			10	6.17
			500	6.17
			698	6.17
			1 208	6.17
10/03/2025	15:19:58.245	811		6.171
			811	6.171
			811	6.171
10/03/2025	15:19:15.866	8		6.171
			8	6.171
			8	6.171
10/03/2025	15:17:11.426	6 000		6.178
			120	6.178
			950	6.178
			20	6.178
			4 710	6.178
			200	6.178
			6 000	6.178
10/03/2025	15:15:42.032	3 842		6.181
			3 842	6.181
			3 842	6.181
10/03/2025	15:15:22.652	111		6.181
			111	6.181
			111	6.181
10/03/2025	15:15:15.428	100		6.181
			100	6.181
			100	6.181
10/03/2025	15:15:10.206	3 000		6.18
			3 000	6.18
			3 000	6.18
10/03/2025	15:14:55.604	492		6.174
			492	6.174
			492	6.174
10/03/2025	15:14:15.481	2 000		6.174
			2 000	6.174
			2 000	6.174
10/03/2025	15:13:18.868	2 000		6.18
			2 000	6.18
			2 000	6.18
10/03/2025	15:12:00.007	3 000		6.174
			3 000	6.174
			3 000	6.174
10/03/2025	15:11:23.862	3 845		6.174
			3 845	6.174
			3 845	6.174
10/03/2025	15:11:00.592	15		6.18
			15	6.18
			15	6.18
10/03/2025	15:10:57.603	809		6.181
			809	6.181
			809	6.181
10/03/2025	15:10:04.711	100		6.181
			100	6.181
			100	6.181
10/03/2025	15:08:55.429	500		6.181
			500	6.181
			500	6.181
10/03/2025	15:08:28.281	48		6.189
			48	6.189
			48	6.189
10/03/2025	15:08:26.990	40		6.189
			40	6.189
			40	6.189
10/03/2025	15:07:35.446	200		6.174
			200	6.174
			200	6.174
10/03/2025	15:06:19.039	200		6.174
			200	6.174
			200	6.174
10/03/2025	15:04:27.234	54		6.174
			54	6.174
			54	6.174
10/03/2025	15:04:18.832	1 500		6.174
			1 500	6.174
			1 500	6.174
10/03/2025	15:02:37.911	500		6.198
			500	6.198
			500	6.198
10/03/2025	15:02:13.163	3 489		6.173
			3 489	6.173
			3 489	6.173
10/03/2025	15:00:51.838	811		6.171
			811	6.171
			811	6.171
10/03/2025	15:00:30.182	100		6.184
			100	6.184
			100	6.184
10/03/2025	15:00:22.003	3 811		6.184
			3 811	6.184
			3 811	6.184
10/03/2025	15:00:20.663	3 811		6.184
			3 811	6.184
			3 811	6.184
10/03/2025	15:00:03.806	3 810		6.184
			3 810	6.184
			3 810	6.184
10/03/2025	14:59:59.608	1 225		6.184
			1 225	6.184
			1 225	6.184
10/03/2025	14:59:59.438	3 809		6.184
			1	6.184
			3 808	6.184
			3 809	6.184
10/03/2025	14:59:59.186	3 966		6.184
			3 966	6.184
			3 809	6.184
			157	6.184
10/03/2025	14:58:50.947	3 808		6.184
			3 808	6.184
			3 808	6.184
10/03/2025	14:58:36.885	250		6.183
			250	6.183
			250	6.183
10/03/2025	14:55:49.559	160		6.183
			160	6.183
			160	6.183
10/03/2025	14:55:04.916	750		6.183
			750	6.183
			750	6.183
10/03/2025	14:53:13.572	220		6.18
			220	6.18
			220	6.18
10/03/2025	14:53:04.609	1 400		6.18
			1 400	6.18
			1 400	6.18
10/03/2025	14:51:55.105	700		6.18
			700	6.18
			700	6.18
10/03/2025	14:50:23.898	600		6.18
			600	6.18
			600	6.18
10/03/2025	14:50:02.000	500		6.18
			500	6.18
			500	6.18
10/03/2025	14:49:18.074	50		6.198
			50	6.198
			50	6.198
10/03/2025	14:48:23.014	299		6.18
			299	6.18
			299	6.18
10/03/2025	14:43:07.500	2 000		6.18
			2 000	6.18
			2 000	6.18
10/03/2025	14:42:22.479	200		6.198
			200	6.198
			200	6.198
10/03/2025	14:39:40.117	298		6.178
			298	6.178
			298	6.178
10/03/2025	14:39:35.500	60		6.198
			60	6.198
			60	6.198
10/03/2025	14:39:34.804	3 000		6.178
			3 000	6.178
			3 000	6.178
10/03/2025	14:36:58.681	500		6.178
			500	6.178
			500	6.178
10/03/2025	14:35:41.297	6 192		6.19
			30	6.19
			1 000	6.19
			192	6.19
			6 162	6.19
			5 000	6.19
10/03/2025	14:35:16.640	808		6.191
			808	6.191
			808	6.191
10/03/2025	14:34:08.953	33		6.198
			33	6.198
			33	6.198
10/03/2025	14:34:02.840	29		6.198
			29	6.198
			29	6.198
10/03/2025	14:33:25.080	3 500		6.19
			3 500	6.19
			3 500	6.19
10/03/2025	14:33:20.791	3 500		6.189
			3 500	6.189
			3 500	6.189
10/03/2025	14:32:54.732	1 000		6.198
			1 000	6.198
			1 000	6.198
10/03/2025	14:32:54.381	358		6.168
			358	6.168
			358	6.168
10/03/2025	14:32:53.881	652		6.168
			652	6.168
			652	6.168
10/03/2025	14:32:53.771	3 848		6.168
			3 848	6.168
			3 848	6.168
10/03/2025	14:32:37.700	3 816		6.161
			3 816	6.161
			3 816	6.161
10/03/2025	14:31:29.008	500		6.145
			500	6.145
			500	6.145
10/03/2025	14:31:21.143	8		6.198
			8	6.198
			8	6.198
10/03/2025	14:31:12.082	500		6.145
			500	6.145
			500	6.145
10/03/2025	14:30:29.574	590		6.145
			590	6.145
			590	6.145
10/03/2025	14:30:18.060	1 000		6.198
			1 000	6.198
			1 000	6.198
10/03/2025	14:29:38.357	1 000		6.19
			1 000	6.19
			1 000	6.19
10/03/2025	14:29:28.850	1 000		6.189
			1 000	6.189
			1 000	6.189
10/03/2025	14:29:27.240	4 000		6.188
			3 500	6.188
			500	6.188
			4 000	6.188
10/03/2025	14:29:23.941	3 822		6.187
			3 822	6.187
			3 822	6.187
10/03/2025	14:29:22.551	1 178		6.187
			1 178	6.187
			1 178	6.187
10/03/2025	14:29:22.403	3 822		6.187
			3 822	6.187
			3 822	6.187
10/03/2025	14:29:21.710	1 000		6.19
			1 000	6.19
			1 000	6.19
10/03/2025	14:29:19.342	1 000		6.189
			1 000	6.189
			1 000	6.189
10/03/2025	14:29:17.961	1 000		6.189
			1 000	6.189
			1 000	6.189
10/03/2025	14:29:13.877	1 000		6.189
			1 000	6.189
			1 000	6.189
10/03/2025	14:29:12.892	1 000		6.178
			1 000	6.178
			1 000	6.178
10/03/2025	14:29:04.644	1 000		6.177
			1 000	6.177
			1 000	6.177
10/03/2025	14:29:03.249	1 000		6.177
			1 000	6.177
			199	6.177
			801	6.177
10/03/2025	14:29:00.671	1 000		6.177
			1 000	6.177
			1 000	6.177
10/03/2025	14:28:59.233	1 500		6.173
			1 000	6.173
			500	6.173
			1 500	6.173
10/03/2025	14:28:55.761	1 500		6.172
			1 500	6.172
			1 500	6.172
10/03/2025	14:28:54.119	1 000		6.167
			1 000	6.167
			1 000	6.167
10/03/2025	14:28:52.499	1 000		6.166
			1 000	6.166
			1 000	6.166
10/03/2025	14:28:51.791	500		6.165
			500	6.165
			500	6.165
10/03/2025	14:28:48.576	188		6.164
			188	6.164
			188	6.164
10/03/2025	14:28:48.497	812		6.164
			812	6.164
			812	6.164
10/03/2025	14:28:48.324	250		6.131
			250	6.131
			250	6.131
10/03/2025	14:28:47.725	1 000		6.16
			1 000	6.16
			1 000	6.16
10/03/2025	14:28:16.808	1 000		6.159
			1 000	6.159
			1 000	6.159
10/03/2025	14:27:26.859	119		6.131
			119	6.131
			119	6.131
10/03/2025	14:26:53.566	823		6.159
			823	6.159
			823	6.159
10/03/2025	14:25:59.311	1 550		6.13
			1 185	6.13
			365	6.13
			1 500	6.13
			50	6.13
10/03/2025	14:25:53.408	815		6.137
			815	6.137
			815	6.137
10/03/2025	14:25:24.502	6 000		6.148
			5 000	6.148
			1 000	6.148
			3 000	6.148
			3 000	6.148
10/03/2025	14:24:29.890	1 000		6.151
			1 000	6.151
			1 000	6.151
10/03/2025	14:24:14.468	200		6.159
			200	6.159
			200	6.159
10/03/2025	14:23:39.919	870		6.159
			870	6.159
			870	6.159
10/03/2025	14:23:37.915	500		6.151
			500	6.151
			500	6.151
10/03/2025	14:23:19.100	1 000		6.159
			1 000	6.159
			1 000	6.159
10/03/2025	14:23:05.472	1 000		6.159
			1 000	6.159
			1 000	6.159
10/03/2025	14:22:49.834	930		6.159
			930	6.159
			930	6.159
10/03/2025	14:22:05.053	1 321		6.159
			1 321	6.159
			500	6.159
			821	6.159
10/03/2025	14:21:19.856	947		6.159
			947	6.159
			947	6.159
10/03/2025	14:20:31.208	3 851		6.148
			3 851	6.148
			3 851	6.148
10/03/2025	14:20:29.366	885		6.159
			885	6.159
			885	6.159
10/03/2025	14:20:15.011	200		6.148
			200	6.148
			200	6.148
10/03/2025	14:20:02.942	10		6.159
			10	6.159
			10	6.159
10/03/2025	14:19:26.630	983		6.159
			983	6.159
			983	6.159
10/03/2025	14:19:18.805	190		6.148
			190	6.148
			190	6.148
10/03/2025	14:19:00.855	3 000		6.148
			3 000	6.148
			3 000	6.148
10/03/2025	14:18:29.709	924		6.159
			924	6.159
			924	6.159
10/03/2025	14:17:21.761	962		6.159
			962	6.159
			962	6.159
10/03/2025	14:17:07.952	85		6.15
			85	6.15
			85	6.15
10/03/2025	14:17:01.444	813		6.151
			813	6.151
			813	6.151
10/03/2025	14:16:36.342	848		6.159
			848	6.159
			848	6.159
10/03/2025	14:16:31.889	30		6.151
			30	6.151
			30	6.151
10/03/2025	14:16:01.599	635		6.14
			135	6.14
			635	6.14
			500	6.14
10/03/2025	14:15:52.990	815		6.141
			815	6.141
			815	6.141
10/03/2025	14:12:41.915	460		6.141
			460	6.141
			460	6.141
10/03/2025	14:11:15.594	72		6.141
			72	6.141
			72	6.141
10/03/2025	14:10:52.997	815		6.141
			815	6.141
			815	6.141
10/03/2025	14:10:24.955	778		6.159
			778	6.159
			778	6.159
10/03/2025	14:10:09.790	815		6.141
			815	6.141
			815	6.141
10/03/2025	14:09:44.631	700		6.141
			700	6.141
			700	6.141
10/03/2025	14:08:03.133	200		6.141
			200	6.141
			200	6.141
10/03/2025	14:07:27.108	15		6.159
			15	6.159
			15	6.159
10/03/2025	14:07:25.089	162		6.159
			162	6.159
			162	6.159
10/03/2025	14:07:20.905	5 000		6.146
			1 000	6.146
			5 000	6.146
			400	6.146
			3 600	6.146
10/03/2025	14:06:42.597	3 800		6.147
			3 800	6.147
			3 800	6.147
10/03/2025	14:05:50.535	221		6.147
			221	6.147
			221	6.147
10/03/2025	14:05:27.934	100		6.159
			100	6.159
			100	6.159
10/03/2025	14:05:17.483	600		6.147
			600	6.147
			600	6.147
10/03/2025	14:05:02.530	60		6.147
			60	6.147
			60	6.147
10/03/2025	14:03:48.321	8		6.159
			8	6.159
			8	6.159
10/03/2025	14:02:28.963	200		6.147
			200	6.147
			200	6.147
10/03/2025	14:02:04.022	368		6.149
			368	6.149
			368	6.149
10/03/2025	14:01:59.636	15 000		6.149
			15 000	6.149
			15 000	6.149
10/03/2025	14:01:47.074	300		6.15
			300	6.15
			300	6.15
10/03/2025	14:01:34.600	1 000		6.15
			1 000	6.15
			1 000	6.15
10/03/2025	14:01:10.249	500		6.15
			500	6.15
			500	6.15
10/03/2025	14:00:50.919	100		6.159
			100	6.159
			100	6.159
10/03/2025	14:00:36.854	610		6.15
			610	6.15
			610	6.15
10/03/2025	13:59:43.408	100		6.15
			100	6.15
			100	6.15
10/03/2025	13:58:38.078	3 850		6.15
			3 850	6.15
			3 850	6.15
10/03/2025	13:57:45.543	2 000		6.151
			2 000	6.151
			2 000	6.151
10/03/2025	13:57:36.970	3 800		6.153
			3 800	6.153
			3 800	6.153
10/03/2025	13:54:49.168	100		6.152
			100	6.152
			100	6.152

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: 1 112.00
Ask: 1 113.00
Volume: 96 165
+0.36%

Top 5 Turnover

Realtime Quotes
Last Update:
10/03/2025 @ 16:34:54

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice