Tradegate Exchange

Xiaomi Corp. Cl.B

1499

1071

6.213

Date	Time	Volume	Order Volume	Price
12/03/2025	21:31:33.326	100		6.213
			100	6.213
			100	6.213
12/03/2025	21:31:25.327	297		6.20
			247	6.20
			297	6.20
			50	6.20
12/03/2025	21:30:34.344	1 000		6.193
			1 000	6.193
			1 000	6.193
12/03/2025	21:29:41.496	280		6.192
			280	6.192
			280	6.192
12/03/2025	21:28:42.092	50		6.161
			50	6.161
			50	6.161
12/03/2025	21:27:56.409	473		6.161
			473	6.161
			473	6.161
12/03/2025	21:24:46.813	20		6.161
			20	6.161
			20	6.161
12/03/2025	21:22:58.911	2 600		6.175
			2 600	6.175
			2 600	6.175
12/03/2025	21:22:53.468	2 000		6.174
			2 000	6.174
			2 000	6.174
12/03/2025	21:14:18.976	82		6.174
			82	6.174
			82	6.174
12/03/2025	21:13:02.625	100		6.174
			100	6.174
			100	6.174
12/03/2025	21:04:57.083	3 900		6.184
			3 900	6.184
			3 900	6.184
12/03/2025	21:03:16.141	11		6.184
			11	6.184
			11	6.184
12/03/2025	21:01:20.317	400		6.161
			400	6.161
			400	6.161
12/03/2025	21:01:12.984	1 122		6.16
			1 122	6.16
			812	6.16
			310	6.16
12/03/2025	20:56:10.164	8		6.17
			8	6.17
			8	6.17
12/03/2025	20:55:34.619	24 469		6.14
			24 469	6.14
			24 469	6.14
12/03/2025	20:55:25.882	11 200		6.14
			11 200	6.14
			200	6.14
			11 000	6.14
12/03/2025	20:55:19.637	3 899		6.139
			3 899	6.139
			3 899	6.139
12/03/2025	20:55:17.101	3 900		6.139
			3 900	6.139
			3 900	6.139
12/03/2025	20:55:07.128	9 000		6.139
			9 000	6.139
			9 000	6.139
12/03/2025	20:54:56.353	4 331		6.142
			400	6.142
			3 931	6.142
			4 331	6.142
12/03/2025	20:53:00.851	81		6.18
			81	6.18
			81	6.18
12/03/2025	20:52:09.496	100		6.142
			100	6.142
			100	6.142
12/03/2025	20:50:02.877	250		6.142
			250	6.142
			250	6.142
12/03/2025	20:49:33.974	1 000		6.16
			1 000	6.16
			1 000	6.16
12/03/2025	20:49:31.750	7		6.16
			7	6.16
			7	6.16
12/03/2025	20:47:01.721	900		6.162
			900	6.162
			900	6.162
12/03/2025	20:46:59.837	100		6.162
			100	6.162
			100	6.162
12/03/2025	20:42:49.952	250		6.142
			250	6.142
			250	6.142
12/03/2025	20:42:42.640	350		6.16
			350	6.16
			350	6.16
12/03/2025	20:42:13.917	30		6.142
			30	6.142
			30	6.142
12/03/2025	20:38:00.300	15		6.162
			15	6.162
			15	6.162
12/03/2025	20:36:28.334	400		6.159
			250	6.159
			150	6.159
			400	6.159
12/03/2025	20:36:19.353	7		6.132
			7	6.132
			7	6.132
12/03/2025	20:33:13.669	300		6.162
			300	6.162
			300	6.162
12/03/2025	20:33:06.332	10		6.162
			10	6.162
			10	6.162
12/03/2025	20:25:15.177	100		6.163
			100	6.163
			100	6.163
12/03/2025	20:25:04.743	100		6.131
			100	6.131
			100	6.131
12/03/2025	20:21:38.542	10		6.163
			10	6.163
			10	6.163
12/03/2025	20:18:47.849	300		6.168
			50	6.168
			250	6.168
			300	6.168
12/03/2025	20:17:29.832	15		6.166
			15	6.166
			15	6.166
12/03/2025	20:16:07.401	760		6.143
			760	6.143
			760	6.143
12/03/2025	20:14:08.290	50		6.166
			50	6.166
			50	6.166
12/03/2025	20:14:00.838	1 000		6.133
			1 000	6.133
			1 000	6.133
12/03/2025	20:12:12.361	14 575		6.13
			9 000	6.13
			5 575	6.13
			14 575	6.13
12/03/2025	20:12:04.439	3 925		6.142
			3 925	6.142
			3 925	6.142
12/03/2025	20:09:43.114	30		6.166
			30	6.166
			30	6.166
12/03/2025	20:08:55.288	2 725		6.16
			2 325	6.16
			2 725	6.16
			400	6.16
12/03/2025	20:08:41.912	775		6.159
			775	6.159
			775	6.159
12/03/2025	20:08:41.827	2 725		6.159
			2 725	6.159
			2 725	6.159
12/03/2025	20:07:34.099	150		6.159
			150	6.159
			150	6.159
12/03/2025	20:07:23.057	1 300		6.159
			1 300	6.159
			1 300	6.159
12/03/2025	20:05:27.061	1 050		6.15
			50	6.15
			1 000	6.15
			1 050	6.15
12/03/2025	20:04:51.970	4		6.159
			4	6.159
			4	6.159
12/03/2025	20:04:13.344	150		6.159
			150	6.159
			150	6.159
12/03/2025	20:01:52.661	100		6.159
			100	6.159
			100	6.159
12/03/2025	20:00:19.177	50		6.159
			50	6.159
			50	6.159
12/03/2025	19:59:03.554	200		6.159
			200	6.159
			200	6.159
12/03/2025	19:58:58.831	333		6.159
			333	6.159
			333	6.159
12/03/2025	19:58:52.091	200		6.159
			200	6.159
			200	6.159
12/03/2025	19:58:35.421	100		6.159
			100	6.159
			100	6.159
12/03/2025	19:57:46.751	250		6.131
			250	6.131
			250	6.131
12/03/2025	19:56:48.509	500		6.159
			500	6.159
			500	6.159
12/03/2025	19:55:59.284	500		6.154
			500	6.154
			500	6.154
12/03/2025	19:55:50.035	813		6.155
			813	6.155
			813	6.155
12/03/2025	19:54:41.180	813		6.155
			813	6.155
			813	6.155
12/03/2025	19:54:29.401	813		6.155
			813	6.155
			813	6.155
12/03/2025	19:54:17.881	813		6.155
			813	6.155
			813	6.155
12/03/2025	19:54:06.264	813		6.155
			813	6.155
			150	6.155
			663	6.155
12/03/2025	19:53:22.401	500		6.159
			500	6.159
			500	6.159
12/03/2025	19:52:20.365	100		6.159
			100	6.159
			100	6.159
12/03/2025	19:49:56.439	299		6.139
			299	6.139
			299	6.139
12/03/2025	19:49:39.521	850		6.155
			600	6.155
			850	6.155
			250	6.155
12/03/2025	19:49:32.228	700		6.154
			700	6.154
			700	6.154
12/03/2025	19:49:24.275	500		6.154
			500	6.154
			500	6.154
12/03/2025	19:49:04.034	130		6.154
			130	6.154
			130	6.154
12/03/2025	19:47:07.965	100		6.137
			100	6.137
			100	6.137
12/03/2025	19:47:03.004	7 500		6.145
			7 500	6.145
			7 500	6.145
12/03/2025	19:46:27.896	3 890		6.144
			3 890	6.144
			3 890	6.144
12/03/2025	19:45:43.366	3 891		6.144
			3 891	6.144
			3 891	6.144
12/03/2025	19:45:37.052	80		6.144
			80	6.144
			80	6.144
12/03/2025	19:44:08.955	100		6.144
			100	6.144
			100	6.144
12/03/2025	19:44:00.657	162		6.144
			162	6.144
			162	6.144
12/03/2025	19:43:46.857	130		6.144
			130	6.144
			130	6.144
12/03/2025	19:42:17.690	3 550		6.126
			3 550	6.126
			3 450	6.126
			100	6.126
12/03/2025	19:41:02.661	3 550		6.125
			3 550	6.125
			3 550	6.125
12/03/2025	19:39:20.834	3 000		6.144
			3 000	6.144
			3 000	6.144
12/03/2025	19:39:09.594	258		6.111
			258	6.111
			258	6.111
12/03/2025	19:38:50.886	500		6.111
			500	6.111
			500	6.111
12/03/2025	19:37:53.676	40		6.144
			40	6.144
			40	6.144
12/03/2025	19:37:45.160	1 500		6.144
			1 500	6.144
			300	6.144
			1 200	6.144
12/03/2025	19:37:37.822	400		6.111
			400	6.111
			400	6.111
12/03/2025	19:37:36.670	450		6.111
			450	6.111
			450	6.111
12/03/2025	19:35:50.747	900		6.113
			300	6.113
			900	6.113
			600	6.113
12/03/2025	19:34:56.655	100		6.144
			100	6.144
			100	6.144
12/03/2025	19:31:17.579	500		6.118
			500	6.118
			500	6.118
12/03/2025	19:30:07.390	180		6.149
			180	6.149
			180	6.149
12/03/2025	19:27:13.322	1 000		6.154
			700	6.154
			1 000	6.154
			300	6.154
12/03/2025	19:27:08.968	86		6.154
			86	6.154
			86	6.154
12/03/2025	19:24:45.878	10 063		6.10
			2 000	6.10
			8 063	6.10
			100	6.10
			9 963	6.10
12/03/2025	19:24:38.761	13 932		6.10
			3 932	6.10
			10 000	6.10
			13 932	6.10
12/03/2025	19:24:33.795	17 005		6.10
			5	6.10
			17 005	6.10
			10 000	6.10
			7 000	6.10
12/03/2025	19:24:18.766	3 901		6.099
			3 901	6.099
			3 901	6.099
12/03/2025	19:24:16.787	450		6.099
			450	6.099
			450	6.099
12/03/2025	19:23:50.272	10 334		6.10
			7 000	6.10
			10 334	6.10
			3 334	6.10
12/03/2025	19:23:42.508	6 666		6.095
			6 666	6.095
			6 666	6.095
12/03/2025	19:23:42.422	600		6.08
			120	6.08
			600	6.08
			180	6.08
			200	6.08
			100	6.08
12/03/2025	19:23:42.336	5 134		6.08
			300	6.08
			500	6.08
			1 074	6.08
			350	6.08
			160	6.08
			250	6.08
			1 700	6.08
			5 134	6.08
			100	6.08
			500	6.08
			200	6.08
12/03/2025	19:22:41.782	29 850		6.10
			250	6.10
			300	6.10
			29 850	6.10
			1 000	6.10
			7 000	6.10
			1 000	6.10
			20 000	6.10
			300	6.10
12/03/2025	19:22:27.332	816		6.131
			816	6.131
			816	6.131
12/03/2025	19:21:13.614	150		6.154
			150	6.154
			150	6.154
12/03/2025	19:18:11.788	90		6.154
			90	6.154
			90	6.154
12/03/2025	19:17:39.289	35		6.131
			35	6.131
			35	6.131
12/03/2025	19:12:14.994	813		6.15
			813	6.15
			813	6.15
12/03/2025	19:11:15.930	813		6.151
			813	6.151
			813	6.151
12/03/2025	19:11:14.565	813		6.151
			813	6.151
			813	6.151
12/03/2025	19:09:04.591	100		6.149
			100	6.149
			100	6.149
12/03/2025	19:06:58.187	400		6.149
			400	6.149
			400	6.149
12/03/2025	19:06:24.843	11		6.149
			11	6.149
			11	6.149
12/03/2025	19:04:56.070	3 906		6.149
			3 906	6.149
			3 906	6.149
12/03/2025	19:04:53.621	5		6.131
			5	6.131
			5	6.131
12/03/2025	19:02:47.029	33		6.149
			33	6.149
			33	6.149
12/03/2025	19:02:32.931	340		6.131
			340	6.131
			340	6.131
12/03/2025	19:02:10.300	500		6.131
			500	6.131
			500	6.131
12/03/2025	19:00:47.092	60		6.153
			60	6.153
			60	6.153
12/03/2025	18:59:14.911	300		6.131
			300	6.131
			300	6.131
12/03/2025	18:56:37.189	50		6.131
			50	6.131
			50	6.131
12/03/2025	18:54:31.217	500		6.131
			500	6.131
			500	6.131
12/03/2025	18:50:24.261	150		6.141
			150	6.141
			150	6.141
12/03/2025	18:50:17.236	25		6.149
			25	6.149
			25	6.149
12/03/2025	18:49:59.360	160		6.149
			160	6.149
			160	6.149
12/03/2025	18:48:01.254	200		6.149
			200	6.149
			200	6.149
12/03/2025	18:47:33.928	300		6.141
			300	6.141
			300	6.141
12/03/2025	18:46:48.222	56		6.149
			56	6.149
			56	6.149
12/03/2025	18:46:40.866	570		6.149
			570	6.149
			570	6.149
12/03/2025	18:46:16.272	1 630		6.149
			1 630	6.149
			1 630	6.149
12/03/2025	18:42:35.807	10		6.141
			10	6.141
			10	6.141
12/03/2025	18:40:43.151	295		6.141
			295	6.141
			295	6.141
12/03/2025	18:40:05.058	815		6.141
			815	6.141
			815	6.141
12/03/2025	18:37:47.822	325		6.149
			325	6.149
			325	6.149
12/03/2025	18:36:11.107	500		6.133
			500	6.133
			500	6.133
12/03/2025	18:35:54.609	100		6.133
			100	6.133
			100	6.133
12/03/2025	18:35:49.001	170		6.133
			170	6.133
			170	6.133
12/03/2025	18:35:41.007	250		6.149
			250	6.149
			250	6.149
12/03/2025	18:35:15.992	800		6.133
			800	6.133
			800	6.133
12/03/2025	18:35:14.784	50		6.149
			50	6.149
			50	6.149
12/03/2025	18:34:55.069	555		6.149
			555	6.149
			555	6.149
12/03/2025	18:34:40.619	300		6.149
			300	6.149
			300	6.149
12/03/2025	18:33:17.827	3 901		6.153
			3 901	6.153
			3 901	6.153
12/03/2025	18:33:06.752	10 000		6.154
			5 000	6.154
			500	6.154
			5 000	6.154
			9 500	6.154
12/03/2025	18:31:13.132	1 000		6.133
			1 000	6.133
			160	6.133
			778	6.133
			62	6.133
12/03/2025	18:29:13.299	675		6.153
			675	6.153
			675	6.153
12/03/2025	18:26:06.718	5		6.153
			5	6.153
			5	6.153
12/03/2025	18:24:32.501	19		6.153
			19	6.153
			19	6.153
12/03/2025	18:22:06.784	250		6.153
			250	6.153
			250	6.153
12/03/2025	18:20:52.444	200		6.153
			200	6.153
			200	6.153
12/03/2025	18:20:29.678	400		6.153
			400	6.153
			400	6.153
12/03/2025	18:20:02.504	82		6.153
			82	6.153
			82	6.153
12/03/2025	18:19:05.236	100		6.153
			100	6.153
			100	6.153
12/03/2025	18:18:59.412	2 500		6.153
			2 500	6.153
			2 500	6.153
12/03/2025	18:16:54.232	650		6.133
			650	6.133
			650	6.133
12/03/2025	18:16:22.788	30		6.133
			30	6.133
			30	6.133
12/03/2025	18:13:54.430	800		6.133
			800	6.133
			800	6.133
12/03/2025	18:13:35.698	200		6.133
			200	6.133
			200	6.133
12/03/2025	18:13:09.055	100		6.133
			100	6.133
			100	6.133
12/03/2025	18:13:08.705	29		6.153
			29	6.153
			29	6.153
12/03/2025	18:11:20.688	800		6.133
			800	6.133
			800	6.133
12/03/2025	18:11:18.843	200		6.153
			200	6.153
			200	6.153
12/03/2025	18:08:40.151	100		6.133
			100	6.133
			100	6.133
12/03/2025	18:07:52.326	1 000		6.153
			1 000	6.153
			1 000	6.153
12/03/2025	18:07:28.272	200		6.153
			200	6.153
			200	6.153
12/03/2025	18:05:57.745	200		6.159
			200	6.159
			200	6.159
12/03/2025	18:02:45.618	70		6.159
			70	6.159
			70	6.159
12/03/2025	18:02:18.376	1 000		6.159
			1 000	6.159
			1 000	6.159
12/03/2025	18:01:24.101	76		6.132
			76	6.132
			76	6.132
12/03/2025	18:01:06.892	1 700		6.15
			500	6.15
			1 200	6.15
			1 700	6.15
12/03/2025	18:01:00.554	200		6.149
			200	6.149
			200	6.149
12/03/2025	18:00:33.591	2 750		6.148
			2 750	6.148
			2 750	6.148
12/03/2025	17:58:15.011	100		6.149
			100	6.149
			100	6.149
12/03/2025	17:57:07.369	150		6.132
			150	6.132
			150	6.132
12/03/2025	17:56:35.422	50		6.149
			50	6.149
			50	6.149
12/03/2025	17:55:47.710	500		6.149
			500	6.149
			500	6.149
12/03/2025	17:55:18.552	150		6.149
			150	6.149
			150	6.149
12/03/2025	17:55:03.664	10		6.149
			10	6.149
			10	6.149
12/03/2025	17:54:33.129	300		6.132
			300	6.132
			100	6.132
			200	6.132
12/03/2025	17:53:44.318	100		6.15
			100	6.15
			100	6.15
12/03/2025	17:53:24.982	500		6.14
			500	6.14
			500	6.14
12/03/2025	17:52:37.916	815		6.139
			815	6.139
			815	6.139
12/03/2025	17:50:38.908	815		6.14
			815	6.14
			815	6.14
12/03/2025	17:50:31.852	810		6.14
			810	6.14
			810	6.14
12/03/2025	17:50:25.185	815		6.139
			815	6.139
			815	6.139
12/03/2025	17:49:48.997	815		6.139
			815	6.139
			815	6.139
12/03/2025	17:49:42.454	815		6.139
			815	6.139
			815	6.139
12/03/2025	17:49:25.794	542		6.121
			542	6.121
			542	6.121
12/03/2025	17:49:12.065	20		6.139
			20	6.139
			20	6.139
12/03/2025	17:48:51.479	49		6.139
			49	6.139
			49	6.139
12/03/2025	17:48:28.213	815		6.139
			815	6.139
			815	6.139
12/03/2025	17:47:32.570	1 000		6.121
			1 000	6.121
			1 000	6.121
12/03/2025	17:45:43.407	13		6.121
			13	6.121
			13	6.121
12/03/2025	17:44:25.329	651		6.139
			651	6.139
			651	6.139
12/03/2025	17:43:06.798	3 183		6.12
			3 183	6.12
			500	6.12
			2 683	6.12
12/03/2025	17:43:06.700	817		6.121
			817	6.121
			817	6.121
12/03/2025	17:42:25.103	185		6.139
			185	6.139
			185	6.139
12/03/2025	17:42:15.062	815		6.139
			815	6.139
			815	6.139
12/03/2025	17:41:52.916	70		6.139
			70	6.139
			70	6.139
12/03/2025	17:41:48.491	200		6.139
			200	6.139
			200	6.139
12/03/2025	17:41:48.425	100		6.121
			100	6.121
			100	6.121
12/03/2025	17:39:45.233	125		6.121
			125	6.121
			125	6.121
12/03/2025	17:37:54.233	50		6.144
			50	6.144
			50	6.144
12/03/2025	17:34:40.531	30		6.144
			30	6.144
			30	6.144
12/03/2025	17:34:22.956	500		6.121
			500	6.121
			500	6.121
12/03/2025	17:32:55.150	2 000		6.148
			2 000	6.148
			2 000	6.148
12/03/2025	17:31:46.540	20		6.144
			20	6.144
			20	6.144
12/03/2025	17:31:39.817	1 000		6.14
			1 000	6.14
			1 000	6.14
12/03/2025	17:30:28.010	1 000		6.141
			1 000	6.141
			1 000	6.141
12/03/2025	17:29:54.710	1 000		6.141
			1 000	6.141
			1 000	6.141
12/03/2025	17:29:26.857	180		6.144
			180	6.144
			180	6.144
12/03/2025	17:28:18.798	1 000		6.141
			1 000	6.141
			1 000	6.141
12/03/2025	17:27:57.329	170		6.141
			170	6.141
			170	6.141
12/03/2025	17:27:44.777	1 000		6.141
			1 000	6.141
			1 000	6.141
12/03/2025	17:27:19.813	1 000		6.141
			1 000	6.141
			1 000	6.141
12/03/2025	17:26:11.595	120		6.141
			120	6.141
			120	6.141
12/03/2025	17:25:20.054	20		6.146
			20	6.146
			20	6.146
12/03/2025	17:24:56.798	3 092		6.147
			3 092	6.147
			3 092	6.147
12/03/2025	17:24:54.913	6 000		6.148
			500	6.148
			6 000	6.148
			5 500	6.148
12/03/2025	17:24:01.766	3 908		6.147
			3 908	6.147
			3 908	6.147
12/03/2025	17:23:25.786	400		6.135
			400	6.135
			200	6.135
			200	6.135
12/03/2025	17:23:09.761	1 186		6.146
			500	6.146
			1 186	6.146
			686	6.146
12/03/2025	17:22:51.796	814		6.145
			814	6.145
			814	6.145
12/03/2025	17:22:24.388	10		6.145
			10	6.145
			10	6.145
12/03/2025	17:22:07.292	485		6.121
			485	6.121
			85	6.121
			400	6.121
12/03/2025	17:21:13.737	420		6.121
			420	6.121
			420	6.121
12/03/2025	17:20:33.018	8 000		6.147
			8 000	6.147
			8 000	6.147
12/03/2025	17:20:26.407	17 922		6.147
			17 922	6.147
			300	6.147
			17 322	6.147
			300	6.147
12/03/2025	17:20:21.648	1 250		6.155
			1 000	6.155
			1 250	6.155
			250	6.155
12/03/2025	17:20:21.623	4 725		6.15
			4 725	6.15
			4 225	6.15
			500	6.15
12/03/2025	17:20:09.247	24 500		6.146
			250	6.146
			250	6.146
			20 000	6.146
			4 000	6.146
			24 500	6.146
12/03/2025	17:18:11.652	1 066		6.134
			1 066	6.134
			250	6.134
			816	6.134
12/03/2025	17:18:05.948	1 137		6.124
			817	6.124
			250	6.124
			1 137	6.124
			70	6.124
12/03/2025	17:17:48.750	3 000		6.109
			3 000	6.109
			250	6.109
			2 750	6.109
12/03/2025	17:17:19.996	3 000		6.108
			3 000	6.108
			3 000	6.108
12/03/2025	17:16:43.309	300		6.108
			300	6.108
			300	6.108
12/03/2025	17:16:16.963	100		6.101
			100	6.101
			100	6.101
12/03/2025	17:15:51.807	200		6.108
			200	6.108
			200	6.108
12/03/2025	17:15:42.381	500		6.108
			500	6.108
			500	6.108
12/03/2025	17:15:39.367	120		6.108
			120	6.108
			120	6.108
12/03/2025	17:15:21.751	365		6.108
			365	6.108
			365	6.108
12/03/2025	17:14:45.296	1 000		6.108
			1 000	6.108
			1 000	6.108
12/03/2025	17:14:00.217	100		6.107
			100	6.107
			100	6.107
12/03/2025	17:12:10.347	650		6.107
			650	6.107
			650	6.107
12/03/2025	17:11:29.211	400		6.107
			400	6.107
			400	6.107
12/03/2025	17:08:26.770	25		6.107
			25	6.107
			25	6.107
12/03/2025	17:08:03.304	50		6.107
			50	6.107
			50	6.107
12/03/2025	17:07:23.854	150		6.107
			150	6.107
			150	6.107
12/03/2025	17:06:56.424	1 000		6.10
			1 000	6.10
			1 000	6.10
12/03/2025	17:06:50.971	1 000		6.099
			1 000	6.099
			1 000	6.099
12/03/2025	17:06:39.879	900		6.099
			900	6.099
			900	6.099
12/03/2025	17:06:32.095	900		6.098
			900	6.098
			900	6.098
12/03/2025	17:06:30.217	900		6.098
			900	6.098
			900	6.098
12/03/2025	17:06:26.948	89		6.091
			89	6.091
			89	6.091
12/03/2025	17:05:39.523	10		6.098
			10	6.098
			10	6.098
12/03/2025	17:05:30.052	1 400		6.091
			1 400	6.091
			1 200	6.091
			200	6.091
12/03/2025	17:05:02.578	330		6.099
			330	6.099
			330	6.099
12/03/2025	17:04:22.447	1 000		6.099
			1 000	6.099
			1 000	6.099
12/03/2025	17:03:38.428	10		6.099
			10	6.099
			10	6.099
12/03/2025	17:03:21.059	150		6.091
			110	6.091
			40	6.091
			150	6.091
12/03/2025	17:03:09.604	1 000		6.099
			1 000	6.099
			1 000	6.099
12/03/2025	17:02:53.229	500		6.099
			500	6.099
			500	6.099
12/03/2025	16:59:37.185	1 000		6.099
			600	6.099
			1 000	6.099
			400	6.099
12/03/2025	16:58:15.716	3		6.107
			3	6.107
			3	6.107
12/03/2025	16:58:14.655	50		6.091
			50	6.091
			50	6.091
12/03/2025	16:58:12.054	81		6.107
			81	6.107
			81	6.107
12/03/2025	16:58:03.342	50		6.107
			50	6.107
			50	6.107
12/03/2025	16:57:55.131	92		6.091
			92	6.091
			92	6.091
12/03/2025	16:56:27.457	2 590		6.091
			2 590	6.091
			2 590	6.091
12/03/2025	16:56:25.597	75		6.091
			75	6.091
			75	6.091
12/03/2025	16:55:43.552	350		6.091
			350	6.091
			350	6.091
12/03/2025	16:55:42.507	500		6.091
			500	6.091
			500	6.091
12/03/2025	16:55:01.687	680		6.091
			680	6.091
			280	6.091
			400	6.091
12/03/2025	16:54:31.726	173		6.091
			173	6.091
			173	6.091
12/03/2025	16:52:50.110	150		6.107
			45	6.107
			105	6.107
			150	6.107
12/03/2025	16:50:36.857	80		6.107
			80	6.107
			80	6.107
12/03/2025	16:50:36.616	300		6.091
			300	6.091
			300	6.091
12/03/2025	16:49:54.877	50		6.107
			50	6.107
			50	6.107
12/03/2025	16:45:27.641	200		6.103
			200	6.103
			200	6.103
12/03/2025	16:44:20.945	500		6.10
			320	6.10
			500	6.10
			180	6.10
12/03/2025	16:44:07.984	820		6.101
			820	6.101
			820	6.101
12/03/2025	16:43:36.289	180		6.101
			180	6.101
			180	6.101
12/03/2025	16:43:13.174	500		6.101
			500	6.101
			500	6.101
12/03/2025	16:43:01.816	160		6.103
			160	6.103
			160	6.103
12/03/2025	16:40:17.911	350		6.103
			350	6.103
			350	6.103
12/03/2025	16:40:00.242	60		6.103
			60	6.103
			60	6.103
12/03/2025	16:39:40.674	300		6.103
			300	6.103
			300	6.103
12/03/2025	16:38:25.986	250		6.103
			250	6.103
			250	6.103
12/03/2025	16:36:33.613	20		6.108
			20	6.108
			20	6.108
12/03/2025	16:33:34.807	50		6.113
			50	6.113
			50	6.113
12/03/2025	16:33:00.648	600		6.092
			600	6.092
			600	6.092
12/03/2025	16:32:54.245	560		6.114
			560	6.114
			400	6.114
			160	6.114
12/03/2025	16:31:27.247	3 000		6.091
			3 000	6.091
			3 000	6.091
12/03/2025	16:31:18.343	3 000		6.092
			3 000	6.092
			3 000	6.092
12/03/2025	16:31:15.823	1 650		6.092
			1 650	6.092
			1 250	6.092
			400	6.092
12/03/2025	16:30:34.951	740		6.114
			490	6.114
			740	6.114
			250	6.114
12/03/2025	16:29:24.727	250		6.092
			250	6.092
			250	6.092
12/03/2025	16:28:28.340	2 708		6.104
			292	6.104
			2 708	6.104
			2 416	6.104
12/03/2025	16:28:08.398	2 708		6.103
			2 708	6.103
			2 708	6.103
12/03/2025	16:27:58.728	1 000		6.103
			1 000	6.103
			1 000	6.103
12/03/2025	16:27:03.426	1 605		6.091
			1 605	6.091
			1 605	6.091
12/03/2025	16:26:56.486	85		6.102
			85	6.102
			85	6.102
12/03/2025	16:26:34.965	1 104		6.091
			1 104	6.091
			1 104	6.091

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: 1 275.50
Ask: 1 279.50
Volume: 309 667
+10.59%

Top 5 Turnover

Realtime Quotes
Last Update:
12/03/2025 @ 21:31:39

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice