Tradegate Exchange

Xiaomi Corp. Cl.B

1980

1406

6.106

Date	Time	Volume	Order Volume	Price
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
10/03/2025	18:06:31.503	1 000		6.142
			1 000	6.142
			1 000	6.142
10/03/2025	18:05:45.545	1 000		6.142
			1 000	6.142
			1 000	6.142
10/03/2025	18:05:45.490	1 000		6.142
			1 000	6.142
			1 000	6.142
10/03/2025	18:05:44.224	250		6.172
			250	6.172
			250	6.172
10/03/2025	18:05:09.391	400		6.159
			400	6.159
			400	6.159
10/03/2025	18:04:37.012	1 000		6.142
			1 000	6.142
			1 000	6.142
10/03/2025	18:04:04.267	20		6.172
			20	6.172
			20	6.172
10/03/2025	18:04:03.139	400		6.142
			400	6.142
			400	6.142
10/03/2025	18:03:45.715	400		6.142
			400	6.142
			400	6.142
10/03/2025	18:02:56.401	300		6.142
			300	6.142
			300	6.142
10/03/2025	18:02:10.521	350		6.142
			350	6.142
			350	6.142
10/03/2025	18:00:24.639	40		6.136
			40	6.136
			40	6.136
10/03/2025	18:00:20.905	100		6.172
			100	6.172
			100	6.172
10/03/2025	18:00:07.307	250		6.136
			150	6.136
			100	6.136
			250	6.136
10/03/2025	17:59:57.737	3 000		6.15
			3 000	6.15
			3 000	6.15
10/03/2025	17:59:51.299	1 000		6.156
			1 000	6.156
			1 000	6.156
10/03/2025	17:59:26.255	1 000		6.161
			1 000	6.161
			1 000	6.161
10/03/2025	17:57:36.833	235		6.163
			235	6.163
			235	6.163
10/03/2025	17:56:52.933	150		6.163
			150	6.163
			150	6.163
10/03/2025	17:56:39.495	500		6.172
			500	6.172
			500	6.172
10/03/2025	17:56:20.021	3 000		6.163
			3 000	6.163
			3 000	6.163
10/03/2025	17:55:41.927	350		6.163
			350	6.163
			350	6.163
10/03/2025	17:54:04.309	170		6.163
			170	6.163
			170	6.163
10/03/2025	17:53:47.327	344		6.163
			344	6.163
			344	6.163
10/03/2025	17:51:59.156	100		6.163
			100	6.163
			100	6.163
10/03/2025	17:51:53.423	2 515		6.163
			2 515	6.163
			2 515	6.163
10/03/2025	17:51:35.520	20		6.172
			20	6.172
			20	6.172
10/03/2025	17:51:02.443	1 000		6.162
			1 000	6.162
			1 000	6.162
10/03/2025	17:50:55.600	320		6.156
			320	6.156
			320	6.156
10/03/2025	17:50:49.087	1 000		6.161
			1 000	6.161
			1 000	6.161
10/03/2025	17:50:12.057	50		6.161
			50	6.161
			50	6.161
10/03/2025	17:48:47.312	200		6.169
			200	6.169
			200	6.169
10/03/2025	17:48:36.067	1 500		6.156
			165	6.156
			1 335	6.156
			1 500	6.156
10/03/2025	17:47:10.722	300		6.169
			300	6.169
			300	6.169
10/03/2025	17:46:58.333	310		6.156
			310	6.156
			310	6.156
10/03/2025	17:45:46.576	500		6.156
			500	6.156
			500	6.156
10/03/2025	17:45:35.701	200		6.156
			200	6.156
			200	6.156
10/03/2025	17:45:11.333	653		6.156
			653	6.156
			653	6.156
10/03/2025	17:39:35.351	3 000		6.162
			3 000	6.162
			3 000	6.162
10/03/2025	17:38:58.777	1 000		6.169
			1 000	6.169
			1 000	6.169
10/03/2025	17:38:45.413	850		6.162
			850	6.162
			850	6.162
10/03/2025	17:38:11.746	145		6.162
			145	6.162
			145	6.162
10/03/2025	17:36:30.419	100		6.169
			100	6.169
			100	6.169
10/03/2025	17:35:26.659	150		6.162
			150	6.162
			150	6.162
10/03/2025	17:35:14.308	200		6.162
			200	6.162
			200	6.162
10/03/2025	17:34:35.407	2 150		6.162
			2 150	6.162
			2 150	6.162
10/03/2025	17:33:08.952	200		6.169
			200	6.169
			200	6.169
10/03/2025	17:32:57.110	50		6.169
			50	6.169
			50	6.169
10/03/2025	17:32:52.427	100		6.169
			100	6.169
			100	6.169
10/03/2025	17:32:40.209	500		6.16
			500	6.16
			500	6.16
10/03/2025	17:32:40.118	812		6.159
			812	6.159
			812	6.159
10/03/2025	17:32:39.701	1 953		6.136
			1 953	6.136
			1 953	6.136
10/03/2025	17:32:27.729	4 047		6.136
			3 847	6.136
			4 047	6.136
			200	6.136
10/03/2025	17:32:12.145	3 757		6.154
			3 757	6.154
			3 757	6.154
10/03/2025	17:32:07.422	3 757		6.153
			3 757	6.153
			3 757	6.153
10/03/2025	17:32:06.044	3 477		6.153
			3 477	6.153
			3 477	6.153
10/03/2025	17:32:04.773	3 757		6.153
			3 757	6.153
			3 757	6.153
10/03/2025	17:32:03.321	7 514		6.153
			3 757	6.153
			3 757	6.153
			280	6.153
			7 234	6.153
10/03/2025	17:31:37.029	3 757		6.153
			3 757	6.153
			3 757	6.153
10/03/2025	17:30:31.640	125		6.164
			125	6.164
			125	6.164
10/03/2025	17:30:27.488	1 251		6.154
			812	6.154
			439	6.154
			1 251	6.154
10/03/2025	17:30:16.592	937		6.161
			937	6.161
			125	6.161
			812	6.161
10/03/2025	17:29:37.333	812		6.161
			812	6.161
			812	6.161
10/03/2025	17:28:23.721	10		6.169
			10	6.169
			10	6.169
10/03/2025	17:28:23.270	158		6.161
			158	6.161
			158	6.161
10/03/2025	17:27:42.693	812		6.161
			812	6.161
			812	6.161
10/03/2025	17:27:09.404	500		6.161
			500	6.161
			500	6.161
10/03/2025	17:25:17.072	812		6.16
			812	6.16
			812	6.16
10/03/2025	17:25:15.679	812		6.16
			812	6.16
			812	6.16
10/03/2025	17:24:56.476	500		6.153
			500	6.153
			500	6.153
10/03/2025	17:23:36.845	300		6.146
			300	6.146
			100	6.146
			200	6.146
10/03/2025	17:22:35.005	200		6.178
			200	6.178
			190	6.178
			10	6.178
10/03/2025	17:22:27.845	300		6.16
			300	6.16
			300	6.16
10/03/2025	17:20:02.129	3 851		6.146
			3 851	6.146
			3 851	6.146
10/03/2025	17:19:51.688	781		6.146
			781	6.146
			781	6.146
10/03/2025	17:19:18.065	700		6.146
			700	6.146
			700	6.146
10/03/2025	17:18:32.961	2 500		6.136
			2 500	6.136
			2 500	6.136
10/03/2025	17:18:27.472	9 000		6.142
			9 000	6.142
			9 000	6.142
10/03/2025	17:18:21.025	30		6.143
			30	6.143
			30	6.143
10/03/2025	17:17:45.516	3 852		6.143
			3 852	6.143
			3 852	6.143
10/03/2025	17:17:42.175	250		6.143
			250	6.143
			250	6.143
10/03/2025	17:17:19.088	190		6.143
			190	6.143
			190	6.143
10/03/2025	17:16:52.101	200		6.169
			200	6.169
			200	6.169
10/03/2025	17:16:05.765	1 000		6.143
			1 000	6.143
			1 000	6.143
10/03/2025	17:16:03.022	100		6.143
			100	6.143
			100	6.143
10/03/2025	17:15:29.200	110		6.169
			110	6.169
			110	6.169
10/03/2025	17:15:10.290	1 130		6.136
			1 130	6.136
			1 130	6.136
10/03/2025	17:15:03.266	154		6.169
			154	6.169
			154	6.169
10/03/2025	17:14:34.038	185		6.136
			185	6.136
			185	6.136
10/03/2025	17:13:46.542	400		6.136
			400	6.136
			400	6.136
10/03/2025	17:13:37.230	300		6.136
			47	6.136
			300	6.136
			253	6.136
10/03/2025	17:13:26.788	5		6.136
			5	6.136
			5	6.136
10/03/2025	17:13:24.680	14		6.174
			14	6.174
			14	6.174
10/03/2025	17:13:23.715	300		6.136
			300	6.136
			300	6.136
10/03/2025	17:13:10.740	300		6.136
			300	6.136
			300	6.136
10/03/2025	17:12:56.318	300		6.136
			300	6.136
			300	6.136
10/03/2025	17:11:43.974	3 848		6.136
			3 848	6.136
			3 848	6.136
10/03/2025	17:10:22.342	200		6.174
			200	6.174
			200	6.174
10/03/2025	17:09:08.463	3 849		6.136
			3 849	6.136
			3 849	6.136
10/03/2025	17:07:44.434	10		6.174
			10	6.174
			10	6.174
10/03/2025	17:06:34.641	1 250		6.165
			1 000	6.165
			250	6.165
			1 250	6.165
10/03/2025	17:06:27.392	1 250		6.164
			1 250	6.164
			1 250	6.164
10/03/2025	17:05:50.282	1 250		6.164
			1 250	6.164
			1 250	6.164
10/03/2025	17:05:29.895	500		6.16
			500	6.16
			500	6.16
10/03/2025	17:05:21.125	812		6.159
			812	6.159
			812	6.159
10/03/2025	17:04:06.965	300		6.144
			300	6.144
			300	6.144
10/03/2025	17:02:50.585	100		6.144
			100	6.144
			100	6.144
10/03/2025	17:02:48.545	3 750		6.143
			1 250	6.143
			150	6.143
			2 500	6.143
			400	6.143
			3 200	6.143
10/03/2025	17:01:11.395	1 250		6.164
			1 250	6.164
			1 250	6.164
10/03/2025	17:00:55.947	1 350		6.164
			1 350	6.164
			1 250	6.164
			100	6.164
10/03/2025	17:00:20.926	812		6.164
			250	6.164
			812	6.164
			562	6.164
10/03/2025	17:00:17.864	1 898		6.131
			700	6.131
			1 898	6.131
			1 198	6.131
10/03/2025	17:00:15.132	987		6.131
			100	6.131
			987	6.131
			500	6.131
			387	6.131
10/03/2025	17:00:03.428	815		6.136
			815	6.136
			815	6.136
10/03/2025	16:59:43.284	10		6.136
			10	6.136
			10	6.136
10/03/2025	16:59:37.024	10		6.167
			10	6.167
			10	6.167
10/03/2025	16:59:33.908	813		6.154
			250	6.154
			813	6.154
			563	6.154
10/03/2025	16:59:28.059	4 050		6.14
			250	6.14
			4 050	6.14
			3 800	6.14
10/03/2025	16:59:22.616	3 800		6.139
			3 800	6.139
			3 800	6.139
10/03/2025	16:59:21.034	3 800		6.139
			3 800	6.139
			3 790	6.139
			10	6.139
10/03/2025	16:58:20.978	3 800		6.139
			3 800	6.139
			3 800	6.139
10/03/2025	16:58:15.396	3 550		6.14
			3 550	6.14
			3 550	6.14
10/03/2025	16:58:08.867	3 550		6.14
			3 550	6.14
			2 500	6.14
			1 000	6.14
			50	6.14

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: 1 107.50
Ask: 1 110.50
Volume: 112 015
-0.23%

Top 5 Turnover

Realtime Quotes
Last Update:
10/03/2025 @ 19:48:47

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice