Tradegate Exchange

Xiaomi Corp. Cl.B

1125

719

6.156

Date	Time	Volume	Order Volume	Price
10/03/2025	13:33:17.297	15		6.156
			15	6.156
			15	6.156
10/03/2025	13:32:52.315	2 300		6.172
			2 300	6.172
			2 300	6.172
10/03/2025	13:30:37.158	1 500		6.172
			1 500	6.172
			1 500	6.172
10/03/2025	13:29:59.865	10		6.189
			10	6.189
			10	6.189
10/03/2025	13:29:15.176	55		6.191
			55	6.191
			55	6.191
10/03/2025	13:28:52.582	810		6.175
			300	6.175
			510	6.175
			810	6.175
10/03/2025	13:28:50.022	18		6.175
			18	6.175
			18	6.175
10/03/2025	13:28:04.062	270		6.175
			270	6.175
			270	6.175
10/03/2025	13:26:14.864	164		6.166
			164	6.166
			164	6.166
10/03/2025	13:24:20.091	100		6.166
			100	6.166
			100	6.166
10/03/2025	13:24:00.641	125		6.166
			125	6.166
			125	6.166
10/03/2025	13:22:28.148	500		6.166
			500	6.166
			500	6.166
10/03/2025	13:22:16.740	199		6.166
			199	6.166
			199	6.166
10/03/2025	13:22:10.644	1 000		6.166
			1 000	6.166
			1 000	6.166
10/03/2025	13:21:23.200	200		6.166
			200	6.166
			200	6.166
10/03/2025	13:20:55.643	20		6.191
			20	6.191
			20	6.191
10/03/2025	13:20:43.558	250		6.166
			250	6.166
			250	6.166
10/03/2025	13:20:40.283	400		6.166
			400	6.166
			400	6.166
10/03/2025	13:20:37.930	300		6.166
			300	6.166
			300	6.166
10/03/2025	13:20:31.965	1 989		6.168
			400	6.168
			1 289	6.168
			300	6.168
			1 989	6.168
10/03/2025	13:19:55.571	811		6.17
			811	6.17
			811	6.17
10/03/2025	13:19:51.739	26		6.17
			26	6.17
			26	6.17
10/03/2025	13:19:42.216	1		6.179
			1	6.179
			1	6.179
10/03/2025	13:18:33.528	3 000		6.179
			3 000	6.179
			3 000	6.179
10/03/2025	13:18:22.392	730		6.17
			730	6.17
			730	6.17
10/03/2025	13:16:42.685	50		6.166
			50	6.166
			50	6.166
10/03/2025	13:16:35.698	4 624		6.174
			4 624	6.174
			4 624	6.174
10/03/2025	13:15:53.009	3 823		6.173
			3 823	6.173
			3 823	6.173
10/03/2025	13:15:41.826	405		6.173
			405	6.173
			405	6.173
10/03/2025	13:15:36.383	11 690		6.17
			11 317	6.17
			373	6.17
			11 690	6.17
10/03/2025	13:15:33.353	4 627		6.169
			4 627	6.169
			400	6.169
			3 822	6.169
			405	6.169
10/03/2025	13:14:52.360	3 822		6.169
			3 822	6.169
			3 822	6.169
10/03/2025	13:13:40.977	3 823		6.173
			3 823	6.173
			3 823	6.173
10/03/2025	13:13:39.388	3 854		6.163
			811	6.163
			3 854	6.163
			3 043	6.163
10/03/2025	13:13:34.597	500		6.172
			500	6.172
			500	6.172
10/03/2025	13:13:31.008	811		6.171
			811	6.171
			811	6.171
10/03/2025	13:13:28.936	811		6.171
			811	6.171
			811	6.171
10/03/2025	13:13:22.064	100		6.163
			100	6.163
			100	6.163
10/03/2025	13:12:57.001	3 854		6.163
			3 854	6.163
			3 854	6.163
10/03/2025	13:11:50.514	811		6.171
			811	6.171
			811	6.171
10/03/2025	13:11:17.616	200		6.173
			200	6.173
			200	6.173
10/03/2025	13:10:45.884	100		6.163
			100	6.163
			100	6.163
10/03/2025	13:09:40.434	3 824		6.173
			3 824	6.173
			3 824	6.173
10/03/2025	13:09:19.056	1 600		6.163
			400	6.163
			100	6.163
			1 000	6.163
			500	6.163
			1 200	6.163
10/03/2025	13:08:29.445	3 824		6.173
			3 824	6.173
			3 824	6.173
10/03/2025	13:08:05.739	1 150		6.163
			1 150	6.163
			1 150	6.163
10/03/2025	13:06:39.172	350		6.163
			350	6.163
			350	6.163
10/03/2025	13:06:23.513	850		6.174
			450	6.174
			850	6.174
			400	6.174
10/03/2025	13:04:57.844	3 851		6.163
			3 851	6.163
			3 851	6.163
10/03/2025	13:03:20.151	300		6.163
			300	6.163
			300	6.163
10/03/2025	13:02:56.881	100		6.163
			100	6.163
			100	6.163
10/03/2025	13:02:33.793	600		6.162
			600	6.162
			600	6.162
10/03/2025	13:01:51.178	3 852		6.161
			3 852	6.161
			3 852	6.161
10/03/2025	13:00:28.799	1 635		6.161
			1 635	6.161
			1 635	6.161
10/03/2025	13:00:24.680	5		6.161
			5	6.161
			5	6.161
10/03/2025	13:00:22.210	1 650		6.161
			1 650	6.161
			1 650	6.161
10/03/2025	13:00:16.961	399		6.17
			399	6.17
			399	6.17
10/03/2025	13:00:06.061	1 345		6.161
			1 345	6.161
			1 345	6.161
10/03/2025	12:59:33.814	35		6.161
			35	6.161
			35	6.161
10/03/2025	12:58:10.270	90		6.161
			90	6.161
			90	6.161
10/03/2025	12:58:08.170	3 822		6.175
			3 822	6.175
			3 822	6.175
10/03/2025	12:58:07.814	1 400		6.161
			1 400	6.161
			1 400	6.161
10/03/2025	12:58:07.799	5 600		6.168
			200	6.168
			400	6.168
			5 600	6.168
			5 000	6.168
10/03/2025	12:56:40.478	810		6.175
			810	6.175
			810	6.175
10/03/2025	12:56:22.728	810		6.178
			810	6.178
			810	6.178
10/03/2025	12:53:28.001	330		6.198
			330	6.198
			330	6.198
10/03/2025	12:52:44.635	200		6.178
			200	6.178
			200	6.178
10/03/2025	12:51:19.530	40		6.178
			40	6.178
			40	6.178
10/03/2025	12:51:10.845	310		6.178
			310	6.178
			310	6.178
10/03/2025	12:50:58.370	2 400		6.199
			2 400	6.199
			2 400	6.199
10/03/2025	12:50:55.758	10 000		6.19
			6 175	6.19
			3 825	6.19
			10 000	6.19
10/03/2025	12:50:46.322	3 825		6.189
			3 825	6.189
			3 825	6.189
10/03/2025	12:50:33.491	250		6.195
			250	6.195
			250	6.195
10/03/2025	12:50:29.802	5 000		6.194
			5 000	6.194
			5 000	6.194
10/03/2025	12:50:12.497	3 825		6.193
			3 825	6.193
			3 825	6.193
10/03/2025	12:50:11.997	4 190		6.177
			4 190	6.177
			4 190	6.177
10/03/2025	12:49:20.095	810		6.174
			810	6.174
			810	6.174
10/03/2025	12:47:03.364	20		6.193
			20	6.193
			20	6.193
10/03/2025	12:46:06.804	250		6.181
			250	6.181
			250	6.181
10/03/2025	12:45:42.676	2 200		6.18
			2 000	6.18
			1 300	6.18
			200	6.18
			900	6.18
10/03/2025	12:43:00.249	3 821		6.193
			3 821	6.193
			3 821	6.193
10/03/2025	12:42:46.825	1 000		6.193
			1 000	6.193
			1 000	6.193
10/03/2025	12:42:41.865	1 000		6.192
			1 000	6.192
			1 000	6.192
10/03/2025	12:42:01.242	60		6.174
			60	6.174
			60	6.174
10/03/2025	12:38:56.151	40		6.174
			40	6.174
			40	6.174
10/03/2025	12:38:21.779	200		6.174
			200	6.174
			200	6.174
10/03/2025	12:37:45.359	72		6.193
			72	6.193
			72	6.193
10/03/2025	12:36:46.459	413		6.194
			413	6.194
			413	6.194
10/03/2025	12:36:17.827	350		6.194
			350	6.194
			350	6.194
10/03/2025	12:33:41.007	3 819		6.193
			3 819	6.193
			3 819	6.193
10/03/2025	12:32:21.321	3 819		6.194
			3 819	6.194
			3 819	6.194
10/03/2025	12:32:04.127	10 000		6.19
			10 000	6.19
			10 000	6.19
10/03/2025	12:31:18.620	3 746		6.189
			3 746	6.189
			3 746	6.189
10/03/2025	12:30:30.628	3 163		6.189
			3 163	6.189
			3 163	6.189
10/03/2025	12:29:48.543	1 000		6.164
			1 000	6.164
			1 000	6.164
10/03/2025	12:29:47.329	3 320		6.189
			3 320	6.189
			3 320	6.189
10/03/2025	12:29:04.277	3 497		6.189
			3 497	6.189
			3 497	6.189
10/03/2025	12:28:19.010	3 094		6.189
			3 094	6.189
			3 094	6.189
10/03/2025	12:25:44.294	2		6.156
			2	6.156
			2	6.156
10/03/2025	12:25:12.977	814		6.15
			814	6.15
			814	6.15
10/03/2025	12:25:07.930	330		6.194
			330	6.194
			330	6.194
10/03/2025	12:25:04.464	1 500		6.141
			1 500	6.141
			1 500	6.141
10/03/2025	12:25:00.610	10		6.194
			10	6.194
			10	6.194
10/03/2025	12:23:12.516	200		6.182
			200	6.182
			200	6.182
10/03/2025	12:23:10.889	500		6.178
			500	6.178
			500	6.178
10/03/2025	12:22:59.138	691		6.177
			691	6.177
			691	6.177
10/03/2025	12:22:42.655	500		6.15
			500	6.15
			500	6.15
10/03/2025	12:22:05.222	677		6.181
			677	6.181
			677	6.181
10/03/2025	12:21:28.062	1 500		6.138
			1 500	6.138
			1 500	6.138
10/03/2025	12:20:53.059	300		6.17
			300	6.17
			300	6.17
10/03/2025	12:20:49.279	811		6.169
			811	6.169
			811	6.169
10/03/2025	12:20:32.623	2 000		6.165
			2 000	6.165
			2 000	6.165
10/03/2025	12:20:28.991	2 000		6.164
			2 000	6.164
			2 000	6.164
10/03/2025	12:20:28.610	1 771		6.164
			1 771	6.164
			1 771	6.164
10/03/2025	12:19:57.891	323		6.164
			323	6.164
			323	6.164
10/03/2025	12:19:36.016	1 972		6.164
			1 972	6.164
			1 972	6.164
10/03/2025	12:19:06.385	5		6.189
			5	6.189
			5	6.189
10/03/2025	12:19:00.195	7 582		6.15
			7 582	6.15
			2 418	6.15
			4 964	6.15
			200	6.15
10/03/2025	12:18:48.390	2 418		6.17
			2 418	6.17
			2 418	6.17
10/03/2025	12:16:54.962	150		6.189
			150	6.189
			150	6.189
10/03/2025	12:16:23.174	676		6.189
			676	6.189
			676	6.189
10/03/2025	12:15:51.197	32		6.189
			32	6.189
			32	6.189
10/03/2025	12:15:38.170	764		6.189
			764	6.189
			764	6.189
10/03/2025	12:15:04.480	500		6.17
			500	6.17
			500	6.17
10/03/2025	12:13:26.573	250		6.185
			250	6.185
			250	6.185
10/03/2025	12:13:12.433	775		6.184
			775	6.184
			775	6.184
10/03/2025	12:12:09.375	800		6.169
			800	6.169
			800	6.169
10/03/2025	12:12:07.578	780		6.184
			780	6.184
			780	6.184
10/03/2025	12:11:56.018	7 190		6.17
			10	6.17
			500	6.17
			30	6.17
			500	6.17
			7 190	6.17
			6 150	6.17
10/03/2025	12:11:48.747	810		6.177
			810	6.177
			810	6.177
10/03/2025	12:09:59.894	5 550		6.185
			5 550	6.185
			5 550	6.185
10/03/2025	12:09:56.374	3 818		6.184
			3 818	6.184
			3 818	6.184
10/03/2025	12:09:15.115	3 927		6.188
			3 927	6.188
			3 927	6.188
10/03/2025	12:09:11.436	3 817		6.187
			3 817	6.187
			3 817	6.187
10/03/2025	12:08:57.065	110		6.189
			110	6.189
			110	6.189
10/03/2025	12:08:51.429	3 817		6.189
			3 817	6.189
			3 817	6.189
10/03/2025	12:08:33.024	15		6.177
			15	6.177
			15	6.177
10/03/2025	12:07:48.748	32		6.176
			32	6.176
			32	6.176
10/03/2025	12:07:45.933	4 190		6.176
			4 190	6.176
			4 190	6.176
10/03/2025	12:07:38.951	810		6.176
			810	6.176
			810	6.176
10/03/2025	12:07:32.874	7 127		6.189
			7 127	6.189
			7 127	6.189
10/03/2025	12:07:24.288	3 582		6.187
			3 582	6.187
			3 582	6.187
10/03/2025	12:06:50.947	175		6.199
			175	6.199
			175	6.199
10/03/2025	12:06:46.896	5 000		6.189
			5 000	6.189
			5 000	6.189
10/03/2025	12:06:44.634	440		6.179
			440	6.179
			440	6.179
10/03/2025	12:06:44.231	1 613		6.199
			1 613	6.199
			1 613	6.199
10/03/2025	12:06:36.123	5 000		6.189
			5 000	6.189
			5 000	6.189
10/03/2025	12:06:31.235	3 436		6.188
			3 436	6.188
			3 436	6.188
10/03/2025	12:05:54.809	5 000		6.189
			5 000	6.189
			5 000	6.189
10/03/2025	12:05:50.373	3 810		6.188
			3 810	6.188
			3 810	6.188
10/03/2025	12:03:44.182	425		6.176
			425	6.176
			425	6.176
10/03/2025	12:02:08.494	150		6.199
			150	6.199
			150	6.199
10/03/2025	12:02:03.521	4 830		6.188
			4 830	6.188
			4 830	6.188
10/03/2025	12:01:52.943	1		6.19
			1	6.19
			1	6.19
10/03/2025	12:01:16.107	400		6.198
			400	6.198
			400	6.198
10/03/2025	12:01:07.704	170		6.199
			170	6.199
			170	6.199
10/03/2025	12:00:46.763	3 823		6.199
			3 823	6.199
			3 823	6.199
10/03/2025	12:00:43.358	50		6.191
			50	6.191
			50	6.191
10/03/2025	12:00:30.254	5 000		6.199
			3 475	6.199
			1 525	6.199
			5 000	6.199
10/03/2025	12:00:24.536	3 825		6.198
			3 825	6.198
			3 825	6.198
10/03/2025	12:00:12.232	500		6.191
			500	6.191
			500	6.191
10/03/2025	11:59:56.513	500		6.191
			500	6.191
			500	6.191
10/03/2025	11:59:41.165	18		6.198
			18	6.198
			18	6.198
10/03/2025	11:59:24.961	72		6.191
			72	6.191
			72	6.191
10/03/2025	11:57:03.906	50		6.199
			50	6.199
			50	6.199
10/03/2025	11:52:27.460	270		6.199
			270	6.199
			270	6.199
10/03/2025	11:51:07.293	10 243		6.195
			2 354	6.195
			9 993	6.195
			250	6.195
			7 889	6.195
10/03/2025	11:51:05.403	3 823		6.194
			3 823	6.194
			3 823	6.194
10/03/2025	11:51:05.273	3 823		6.194
			3 823	6.194
			3 823	6.194
10/03/2025	11:51:04.629	1 673		6.195
			250	6.195
			250	6.195
			1 673	6.195
			666	6.195
			500	6.195
			7	6.195
10/03/2025	11:51:00.354	809		6.184
			809	6.184
			809	6.184
10/03/2025	11:50:57.646	809		6.184
			809	6.184
			809	6.184
10/03/2025	11:50:01.758	809		6.184
			809	6.184
			809	6.184
10/03/2025	11:49:16.929	335		6.163
			335	6.163
			335	6.163
10/03/2025	11:47:09.332	140		6.163
			140	6.163
			140	6.163
10/03/2025	11:45:46.818	500		6.163
			500	6.163
			500	6.163
10/03/2025	11:41:10.510	500		6.194
			500	6.194
			500	6.194
10/03/2025	11:39:51.589	1 000		6.169
			250	6.169
			750	6.169
			1 000	6.169
10/03/2025	11:39:50.620	850		6.194
			850	6.194
			850	6.194
10/03/2025	11:39:17.374	75		6.194
			75	6.194
			75	6.194
10/03/2025	11:38:14.166	50		6.194
			50	6.194
			50	6.194
10/03/2025	11:36:32.872	2 000		6.199
			2 000	6.199
			2 000	6.199
10/03/2025	11:36:31.347	33		6.199
			33	6.199
			33	6.199
10/03/2025	11:36:13.515	400		6.199
			400	6.199
			400	6.199
10/03/2025	11:35:47.028	1 000		6.199
			1 000	6.199
			1 000	6.199
10/03/2025	11:35:44.469	57		6.191
			57	6.191
			57	6.191
10/03/2025	11:34:44.781	970		6.199
			970	6.199
			970	6.199
10/03/2025	11:34:38.473	1 000		6.199
			200	6.199
			800	6.199
			1 000	6.199
10/03/2025	11:33:57.490	20		6.199
			20	6.199
			20	6.199
10/03/2025	11:33:04.066	808		6.191
			808	6.191
			808	6.191
10/03/2025	11:30:55.031	200		6.191
			200	6.191
			200	6.191
10/03/2025	11:30:43.907	808		6.191
			808	6.191
			808	6.191
10/03/2025	11:30:36.178	808		6.191
			608	6.191
			808	6.191
			200	6.191
10/03/2025	11:28:03.842	195		6.199
			50	6.199
			70	6.199
			75	6.199
			80	6.199
			115	6.199
10/03/2025	11:27:54.722	807		6.201
			807	6.201
			807	6.201
10/03/2025	11:27:31.616	350		6.201
			350	6.201
			350	6.201
10/03/2025	11:26:56.309	50		6.201
			50	6.201
			50	6.201
10/03/2025	11:26:38.295	193		6.201
			193	6.201
			193	6.201
10/03/2025	11:26:35.504	807		6.201
			807	6.201
			807	6.201
10/03/2025	11:26:32.481	100		6.223
			100	6.223
			100	6.223
10/03/2025	11:26:28.721	5 550		6.22
			250	6.22
			5 550	6.22
			250	6.22
			5 050	6.22
10/03/2025	11:26:25.692	250		6.215
			250	6.215
			250	6.215
10/03/2025	11:25:54.659	805		6.214
			805	6.214
			805	6.214
10/03/2025	11:25:30.731	250		6.21
			250	6.21
			250	6.21
10/03/2025	11:25:28.745	250		6.205
			250	6.205
			250	6.205
10/03/2025	11:24:52.865	806		6.204
			806	6.204
			806	6.204
10/03/2025	11:24:50.966	806		6.204
			806	6.204
			806	6.204
10/03/2025	11:24:49.509	806		6.204
			806	6.204
			806	6.204
10/03/2025	11:23:35.889	250		6.224
			250	6.224
			250	6.224
10/03/2025	11:23:35.263	50		6.201
			50	6.201
			50	6.201
10/03/2025	11:23:17.142	15		6.224
			15	6.224
			15	6.224
10/03/2025	11:23:09.781	80		6.201
			80	6.201
			80	6.201
10/03/2025	11:22:31.416	150		6.224
			150	6.224
			150	6.224
10/03/2025	11:21:51.109	200		6.201
			200	6.201
			200	6.201
10/03/2025	11:21:46.519	20		6.201
			20	6.201
			20	6.201
10/03/2025	11:21:40.931	333		6.224
			333	6.224
			333	6.224
10/03/2025	11:21:20.548	100		6.201
			100	6.201
			100	6.201
10/03/2025	11:21:08.003	5 000		6.22
			5 000	6.22
			5 000	6.22
10/03/2025	11:20:39.004	3 820		6.219
			3 820	6.219
			3 820	6.219
10/03/2025	11:20:23.713	15 000		6.215
			15 000	6.215
			15 000	6.215
10/03/2025	11:20:21.652	3 820		6.214
			3 820	6.214
			3 820	6.214
10/03/2025	11:20:19.984	3 820		6.214
			3 820	6.214
			3 820	6.214
10/03/2025	11:20:16.783	3 820		6.214
			3 820	6.214
			3 820	6.214
10/03/2025	11:20:14.908	1 000		6.213
			1 000	6.213
			1 000	6.213
10/03/2025	11:19:10.724	1 000		6.212
			1 000	6.212
			1 000	6.212
10/03/2025	11:18:53.835	10 350		6.21
			10 350	6.21
			10 000	6.21
			100	6.21
			250	6.21
10/03/2025	11:18:50.733	3 821		6.209
			3 821	6.209
			3 821	6.209
10/03/2025	11:18:50.538	250		6.172
			250	6.172
			250	6.172
10/03/2025	11:18:46.154	6 800		6.20
			6 800	6.20
			1 800	6.20
			5 000	6.20
10/03/2025	11:17:31.684	3 821		6.199
			3 821	6.199
			3 821	6.199
10/03/2025	11:17:27.507	15		6.209
			15	6.209
			15	6.209
10/03/2025	11:17:15.771	5 000		6.20
			5 000	6.20
			4 650	6.20
			350	6.20
10/03/2025	11:16:05.349	3 821		6.199
			3 821	6.199
			3 821	6.199
10/03/2025	11:15:51.426	22		6.163
			22	6.163
			22	6.163
10/03/2025	11:15:45.241	570		6.163
			570	6.163
			570	6.163
10/03/2025	11:14:26.296	100		6.209
			100	6.209
			100	6.209
10/03/2025	11:14:14.499	3		6.163
			3	6.163
			3	6.163
10/03/2025	11:13:52.277	1 000		6.209
			1 000	6.209
			1 000	6.209
10/03/2025	11:13:14.605	6 431		6.20
			6 431	6.20
			1 000	6.20
			5 206	6.20
			225	6.20
10/03/2025	11:12:53.103	1 000		6.192
			1 000	6.192
			1 000	6.192
10/03/2025	11:11:20.494	5 900		6.19
			1 626	6.19
			4 274	6.19
			5 000	6.19
			900	6.19
10/03/2025	11:10:36.681	3 821		6.189
			3 821	6.189
			3 821	6.189
10/03/2025	11:10:17.108	300		6.15
			300	6.15
			300	6.15
10/03/2025	11:10:16.563	323		6.189
			323	6.189
			323	6.189
10/03/2025	11:09:34.084	154		6.15
			154	6.15
			154	6.15
10/03/2025	11:09:12.159	814		6.15
			814	6.15
			814	6.15
10/03/2025	11:08:56.945	500		6.189
			500	6.189
			500	6.189
10/03/2025	11:08:44.944	400		6.189
			400	6.189
			400	6.189
10/03/2025	11:08:31.265	3 820		6.189
			3 820	6.189
			3 820	6.189
10/03/2025	11:07:58.431	150		6.189
			150	6.189
			150	6.189
10/03/2025	11:07:17.866	30		6.189
			30	6.189
			30	6.189
10/03/2025	11:06:11.618	9 190		6.176
			9 190	6.176
			9 190	6.176
10/03/2025	11:05:07.039	3 582		6.175
			3 582	6.175
			3 582	6.175
10/03/2025	11:04:39.285	100		6.175
			100	6.175
			100	6.175
10/03/2025	11:04:04.728	240		6.175
			240	6.175
			240	6.175
10/03/2025	11:02:59.498	100		6.136
			100	6.136
			100	6.136
10/03/2025	11:02:29.016	150		6.175
			150	6.175
			150	6.175
10/03/2025	11:02:27.501	453		6.133
			453	6.133
			453	6.133
10/03/2025	11:02:15.002	230		6.133
			230	6.133
			230	6.133
10/03/2025	11:01:30.591	170		6.133
			170	6.133
			170	6.133
10/03/2025	11:01:17.248	764		6.133
			764	6.133
			764	6.133
10/03/2025	11:00:40.469	10 000		6.16
			10 000	6.16
			10 000	6.16
10/03/2025	11:00:31.537	3 368		6.159
			3 368	6.159
			3 368	6.159
10/03/2025	10:59:46.545	3 182		6.159
			3 182	6.159
			3 182	6.159
10/03/2025	10:59:39.959	32		6.159
			32	6.159
			32	6.159
10/03/2025	10:59:23.649	80		6.159
			80	6.159
			80	6.159
10/03/2025	10:59:13.375	150		6.128
			150	6.128
			150	6.128
10/03/2025	10:59:06.999	200		6.128
			200	6.128
			200	6.128
10/03/2025	10:58:56.303	400		6.151
			400	6.151
			400	6.151
10/03/2025	10:58:46.826	3 640		6.159
			3 640	6.159
			3 640	6.159
10/03/2025	10:57:37.674	2 400		6.127
			1 000	6.127
			2 400	6.127
			1 350	6.127
			50	6.127
10/03/2025	10:57:35.761	1 000		6.141
			1 000	6.141
			1 000	6.141
10/03/2025	10:57:28.431	17 500		6.15
			3 600	6.15
			17 500	6.15
			13 900	6.15
10/03/2025	10:57:19.316	1 400		6.141
			1 200	6.141
			200	6.141
			1 400	6.141
10/03/2025	10:57:01.176	4 186		6.141
			4 186	6.141
			3 786	6.141
			400	6.141
10/03/2025	10:56:52.993	814		6.148
			814	6.148
			814	6.148
10/03/2025	10:56:24.200	1 000		6.173
			1 000	6.173
			1 000	6.173
10/03/2025	10:56:11.998	981		6.172
			981	6.172
			981	6.172
10/03/2025	10:55:02.337	991		6.172
			991	6.172
			991	6.172
10/03/2025	10:54:48.614	361		6.148
			361	6.148
			361	6.148
10/03/2025	10:54:48.557	814		6.148
			814	6.148
			814	6.148
10/03/2025	10:54:01.702	808		6.172
			808	6.172
			808	6.172
10/03/2025	10:53:47.980	109		6.141
			109	6.141
			109	6.141
10/03/2025	10:53:03.289	979		6.172
			979	6.172
			979	6.172
10/03/2025	10:52:48.458	600		6.141
			600	6.141
			600	6.141
10/03/2025	10:52:34.778	600		6.172
			600	6.172
			600	6.172
10/03/2025	10:52:13.088	807		6.172
			807	6.172
			807	6.172
10/03/2025	10:52:05.696	100		6.141
			100	6.141
			100	6.141
10/03/2025	10:51:56.139	400		6.172
			400	6.172
			400	6.172
10/03/2025	10:51:51.271	1 000		6.141
			1 000	6.141
			1 000	6.141
10/03/2025	10:51:50.178	1 000		6.141
			1 000	6.141
			1 000	6.141
10/03/2025	10:51:37.211	1 000		6.141
			1 000	6.141
			1 000	6.141
10/03/2025	10:51:28.413	848		6.172
			848	6.172
			848	6.172
10/03/2025	10:50:58.425	500		6.172
			500	6.172
			500	6.172
10/03/2025	10:50:52.788	13 000		6.16
			13 000	6.16
			13 000	6.16
10/03/2025	10:50:49.027	250		6.155
			250	6.155
			250	6.155
10/03/2025	10:50:44.902	813		6.154
			813	6.154
			813	6.154
10/03/2025	10:50:14.350	550		6.154
			550	6.154
			550	6.154
10/03/2025	10:50:03.584	724		6.154
			724	6.154
			724	6.154
10/03/2025	10:50:01.387	10		6.154
			10	6.154
			10	6.154
10/03/2025	10:49:41.199	6 600		6.15
			5 300	6.15
			2 949	6.15
			250	6.15
			250	6.15
			250	6.15
			300	6.15
			3 651	6.15
			200	6.15
			50	6.15
10/03/2025	10:47:30.797	3 747		6.159
			3 747	6.159
			3 747	6.159
10/03/2025	10:47:21.470	1 000		6.159
			1 000	6.159
			1 000	6.159
10/03/2025	10:47:17.831	3 000		6.151
			1 844	6.151
			1 131	6.151
			3 000	6.151
			25	6.151
10/03/2025	10:46:00.732	700		6.152
			700	6.152
			700	6.152
10/03/2025	10:45:58.784	1 300		6.152
			1 300	6.152
			1 300	6.152
10/03/2025	10:45:54.009	1 156		6.151
			1 156	6.151
			1 156	6.151
10/03/2025	10:45:47.102	1 119		6.15
			1 119	6.15
			1 119	6.15
10/03/2025	10:45:30.729	130		6.15
			130	6.15
			130	6.15
10/03/2025	10:45:24.606	450		6.14
			450	6.14
			450	6.14
10/03/2025	10:45:20.729	7 599		6.14
			7 599	6.14
			7 599	6.14
10/03/2025	10:45:18.380	1 156		6.14
			1 156	6.14
			1 156	6.14
10/03/2025	10:45:17.949	815		6.14
			815	6.14
			815	6.14
10/03/2025	10:44:56.803	942		6.15
			942	6.15
			942	6.15

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: 1 117.50
Ask: 1 118.50
Volume: 72 546
+0.77%

Top 5 Turnover

Realtime Quotes
Last Update:
10/03/2025 @ 13:33:18

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice