Tradegate Exchange

Xiaomi Corp. Cl.B

1147

790

6.107

Date	Time	Volume	Order Volume	Price
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
12/03/2025	16:26:29.426	90		6.102
			90	6.102
			90	6.102
12/03/2025	16:25:02.906	100		6.091
			100	6.091
			100	6.091
12/03/2025	16:24:19.295	800		6.102
			800	6.102
			800	6.102
12/03/2025	16:23:04.308	8		6.102
			8	6.102
			8	6.102
12/03/2025	16:22:51.535	9 000		6.082
			9 000	6.082
			9 000	6.082
12/03/2025	16:22:47.069	3 900		6.083
			3 650	6.083
			3 900	6.083
			50	6.083
			200	6.083
12/03/2025	16:20:11.823	10		6.083
			10	6.083
			10	6.083
12/03/2025	16:19:25.726	5		6.083
			5	6.083
			5	6.083
12/03/2025	16:18:51.712	250		6.083
			250	6.083
			250	6.083
12/03/2025	16:18:29.249	990		6.103
			990	6.103
			990	6.103
12/03/2025	16:17:53.210	33		6.103
			33	6.103
			33	6.103
12/03/2025	16:17:05.626	750		6.103
			750	6.103
			750	6.103
12/03/2025	16:16:25.586	840		6.084
			790	6.084
			50	6.084
			840	6.084
12/03/2025	16:16:16.619	200		6.103
			200	6.103
			200	6.103
12/03/2025	16:15:15.924	200		6.103
			200	6.103
			200	6.103
12/03/2025	16:12:31.676	400		6.086
			400	6.086
			400	6.086
12/03/2025	16:12:30.284	7 652		6.086
			7 652	6.086
			7 652	6.086
12/03/2025	16:12:22.567	3 923		6.085
			3 923	6.085
			3 923	6.085
12/03/2025	16:11:50.565	3 923		6.085
			3 923	6.085
			3 923	6.085
12/03/2025	16:11:46.711	1 000		6.085
			1 000	6.085
			1 000	6.085
12/03/2025	16:11:46.667	1 000		6.086
			1 000	6.086
			1 000	6.086
12/03/2025	16:11:32.310	269		6.086
			269	6.086
			269	6.086
12/03/2025	16:10:37.320	300		6.103
			300	6.103
			300	6.103
12/03/2025	16:10:14.857	600		6.086
			100	6.086
			500	6.086
			298	6.086
			102	6.086
			200	6.086
12/03/2025	16:09:57.997	1 582		6.087
			410	6.087
			1 582	6.087
			1 091	6.087
			81	6.087
12/03/2025	16:08:19.005	200		6.087
			200	6.087
			200	6.087
12/03/2025	16:06:51.170	500		6.089
			250	6.089
			250	6.089
			500	6.089
12/03/2025	16:06:32.379	500		6.091
			500	6.091
			500	6.091
12/03/2025	16:06:19.052	20		6.10
			20	6.10
			20	6.10
12/03/2025	16:05:18.269	2 461		6.091
			1 461	6.091
			922	6.091
			1 539	6.091
			1 000	6.091
12/03/2025	16:05:06.934	2 261		6.092
			400	6.092
			1 861	6.092
			2 261	6.092
12/03/2025	16:04:16.658	980		6.094
			980	6.094
			980	6.094
12/03/2025	16:04:11.344	980		6.095
			980	6.095
			980	6.095
12/03/2025	16:04:04.620	980		6.095
			980	6.095
			980	6.095
12/03/2025	16:03:40.843	325		6.103
			325	6.103
			325	6.103
12/03/2025	16:03:11.874	100		6.092
			100	6.092
			100	6.092
12/03/2025	16:02:51.637	40		6.092
			40	6.092
			40	6.092
12/03/2025	16:01:53.917	2		6.091
			2	6.091
			2	6.091
12/03/2025	16:01:46.503	366		6.103
			366	6.103
			366	6.103
12/03/2025	16:01:11.130	3 000		6.104
			3 000	6.104
			3 000	6.104
12/03/2025	16:01:05.655	2 000		6.103
			2 000	6.103
			2 000	6.103
12/03/2025	16:00:41.547	1 500		6.103
			1 500	6.103
			1 500	6.103
12/03/2025	15:59:24.163	490		6.103
			490	6.103
			490	6.103
12/03/2025	15:57:47.980	250		6.117
			250	6.117
			250	6.117
12/03/2025	15:57:17.109	5 550		6.09
			1 000	6.09
			3 550	6.09
			1 000	6.09
			5 550	6.09
12/03/2025	15:57:05.735	1 700		6.092
			1 700	6.092
			1 700	6.092
12/03/2025	15:56:45.208	3 510		6.092
			3 510	6.092
			3 510	6.092
12/03/2025	15:56:38.729	1 000		6.099
			1 000	6.099
			600	6.099
			400	6.099
12/03/2025	15:54:56.708	1 000		6.092
			600	6.092
			1 000	6.092
			400	6.092
12/03/2025	15:54:13.323	85		6.092
			85	6.092
			85	6.092
12/03/2025	15:53:11.128	1 719		6.091
			1 719	6.091
			500	6.091
			1 219	6.091
12/03/2025	15:53:02.205	821		6.092
			821	6.092
			821	6.092
12/03/2025	15:52:23.734	11 189		6.10
			620	6.10
			430	6.10
			300	6.10
			1 000	6.10
			150	6.10
			51	6.10
			11 138	6.10
			60	6.10
			820	6.10
			800	6.10
			1 000	6.10
			163	6.10
			1 000	6.10
			278	6.10
			350	6.10
			335	6.10
			150	6.10
			2 600	6.10
			100	6.10
			33	6.10
			1 000	6.10
12/03/2025	15:52:17.619	3 949		6.101
			3 949	6.101
			3 949	6.101
12/03/2025	15:51:59.948	500		6.109
			500	6.109
			500	6.109
12/03/2025	15:51:22.041	250		6.101
			250	6.101
			250	6.101
12/03/2025	15:51:20.656	10		6.109
			10	6.109
			10	6.109
12/03/2025	15:51:08.943	750		6.103
			750	6.103
			750	6.103
12/03/2025	15:50:48.874	2 500		6.105
			2 500	6.105
			2 500	6.105
12/03/2025	15:50:00.032	2 500		6.106
			2 500	6.106
			2 500	6.106
12/03/2025	15:49:11.344	60		6.109
			60	6.109
			60	6.109
12/03/2025	15:47:42.468	17		6.106
			17	6.106
			17	6.106
12/03/2025	15:47:34.744	200		6.106
			200	6.106
			200	6.106
12/03/2025	15:47:30.233	300		6.109
			300	6.109
			300	6.109
12/03/2025	15:46:55.486	100		6.109
			100	6.109
			100	6.109
12/03/2025	15:46:07.094	100		6.109
			100	6.109
			100	6.109
12/03/2025	15:46:00.243	135		6.106
			135	6.106
			135	6.106
12/03/2025	15:44:02.020	800		6.106
			800	6.106
			800	6.106
12/03/2025	15:42:54.894	1 000		6.106
			1 000	6.106
			1 000	6.106
12/03/2025	15:42:31.127	500		6.119
			500	6.119
			500	6.119
12/03/2025	15:41:29.454	10		6.11
			10	6.11
			10	6.11
12/03/2025	15:41:26.844	500		6.112
			500	6.112
			500	6.112
12/03/2025	15:41:22.192	818		6.113
			818	6.113
			818	6.113
12/03/2025	15:41:12.148	818		6.113
			818	6.113
			818	6.113
12/03/2025	15:41:11.342	13		6.113
			13	6.113
			13	6.113
12/03/2025	15:40:25.671	300		6.113
			300	6.113
			300	6.113
12/03/2025	15:39:40.086	800		6.113
			800	6.113
			800	6.113
12/03/2025	15:36:37.972	244		6.127
			244	6.127
			244	6.127
12/03/2025	15:36:37.235	1		6.113
			1	6.113
			1	6.113
12/03/2025	15:35:48.735	2 500		6.12
			2 500	6.12
			2 500	6.12
12/03/2025	15:35:43.655	1 811		6.121
			1 811	6.121
			1 811	6.121
12/03/2025	15:35:22.881	2 500		6.121
			2 500	6.121
			2 500	6.121
12/03/2025	15:34:40.198	300		6.121
			300	6.121
			300	6.121
12/03/2025	15:34:18.244	300		6.126
			300	6.126
			300	6.126
12/03/2025	15:33:30.666	180		6.126
			180	6.126
			180	6.126
12/03/2025	15:32:32.855	402		6.126
			402	6.126
			402	6.126
12/03/2025	15:32:21.860	1 000		6.126
			1 000	6.126
			1 000	6.126
12/03/2025	15:31:56.394	2 000		6.126
			2 000	6.126
			2 000	6.126
12/03/2025	15:31:46.732	1 000		6.126
			1 000	6.126
			1 000	6.126
12/03/2025	15:31:46.616	1 000		6.127
			1 000	6.127
			1 000	6.127
12/03/2025	15:29:18.005	1 500		6.13
			1 500	6.13
			1 500	6.13
12/03/2025	15:28:46.340	1 500		6.131
			1 500	6.131
			1 500	6.131
12/03/2025	15:28:42.067	1 500		6.131
			1 500	6.131
			1 500	6.131
12/03/2025	15:27:35.665	300		6.135
			300	6.135
			300	6.135
12/03/2025	15:25:31.011	825		6.134
			825	6.134
			825	6.134
12/03/2025	15:24:58.963	1 000		6.127
			1 000	6.127
			1 000	6.127
12/03/2025	15:23:50.314	1 000		6.127
			1 000	6.127
			1 000	6.127
12/03/2025	15:23:31.242	170		6.135
			170	6.135
			170	6.135
12/03/2025	15:22:48.655	1 100		6.127
			100	6.127
			1 000	6.127
			1 100	6.127
12/03/2025	15:20:08.478	9 000		6.135
			9 000	6.135
			6 372	6.135
			2 628	6.135
12/03/2025	15:20:01.382	4 303		6.134
			4 303	6.134
			3 903	6.134
			400	6.134
12/03/2025	15:19:02.975	50		6.134
			50	6.134
			50	6.134
12/03/2025	15:18:11.327	3 934		6.131
			3 934	6.131
			3 934	6.131
12/03/2025	15:18:05.883	500		6.13
			500	6.13
			500	6.13
12/03/2025	15:17:51.896	3 934		6.132
			3 934	6.132
			3 934	6.132
12/03/2025	15:17:32.315	100		6.131
			100	6.131
			100	6.131
12/03/2025	15:16:43.354	1 000		6.135
			1 000	6.135
			1 000	6.135
12/03/2025	15:16:43.277	25		6.14
			25	6.14
			25	6.14
12/03/2025	15:16:02.735	1 000		6.136
			1 000	6.136
			1 000	6.136
12/03/2025	15:15:54.566	1 000		6.136
			1 000	6.136
			1 000	6.136
12/03/2025	15:15:54.299	1 031		6.14
			1 031	6.14
			1 031	6.14
12/03/2025	15:15:44.815	15		6.14
			15	6.14
			15	6.14
12/03/2025	15:15:43.609	2 000		6.14
			1 000	6.14
			2 000	6.14
			1 000	6.14
12/03/2025	15:15:08.193	2 000		6.141
			2 000	6.141
			2 000	6.141
12/03/2025	15:14:52.935	2 000		6.141
			2 000	6.141
			2 000	6.141
12/03/2025	15:14:38.066	30		6.15
			30	6.15
			30	6.15
12/03/2025	15:14:15.174	30		6.15
			30	6.15
			30	6.15
12/03/2025	15:14:00.827	14 000		6.141
			14 000	6.141
			14 000	6.141
12/03/2025	15:13:31.259	3 932		6.142
			3 932	6.142
			3 932	6.142
12/03/2025	15:13:15.601	508		6.142
			508	6.142
			508	6.142
12/03/2025	15:13:12.038	3 934		6.142
			3 934	6.142
			3 934	6.142
12/03/2025	15:13:10.501	4 558		6.142
			15	6.142
			500	6.142
			3 934	6.142
			4 558	6.142
			100	6.142
			9	6.142
12/03/2025	15:11:54.682	814		6.147
			814	6.147
			814	6.147
12/03/2025	15:11:49.643	814		6.147
			814	6.147
			814	6.147
12/03/2025	15:11:18.878	400		6.15
			400	6.15
			400	6.15
12/03/2025	15:11:13.395	100		6.15
			100	6.15
			100	6.15
12/03/2025	15:11:07.612	800		6.147
			800	6.147
			400	6.147
			400	6.147
12/03/2025	15:11:00.258	6 500		6.15
			53	6.15
			6 222	6.15
			225	6.15
			6 500	6.15
12/03/2025	15:09:41.538	3 934		6.151
			3 934	6.151
			3 934	6.151
12/03/2025	15:09:34.081	460		6.155
			300	6.155
			160	6.155
			431	6.155
			29	6.155
12/03/2025	15:07:43.086	814		6.147
			814	6.147
			814	6.147
12/03/2025	15:06:51.191	765		6.147
			765	6.147
			765	6.147
12/03/2025	15:06:23.307	500		6.164
			500	6.164
			500	6.164
12/03/2025	15:05:54.524	814		6.147
			814	6.147
			814	6.147
12/03/2025	15:04:33.257	814		6.147
			814	6.147
			814	6.147
12/03/2025	15:04:24.573	500		6.164
			500	6.164
			500	6.164
12/03/2025	15:04:19.572	814		6.147
			814	6.147
			814	6.147
12/03/2025	15:04:06.671	350		6.147
			350	6.147
			350	6.147
12/03/2025	15:03:12.659	333		6.147
			333	6.147
			333	6.147
12/03/2025	15:02:42.034	2 000		6.161
			2 000	6.161
			2 000	6.161
12/03/2025	15:02:36.866	300		6.147
			300	6.147
			300	6.147
12/03/2025	15:02:34.445	2 000		6.16
			2 000	6.16
			2 000	6.16
12/03/2025	15:02:27.978	2 000		6.161
			2 000	6.161
			2 000	6.161
12/03/2025	15:02:20.890	400		6.161
			400	6.161
			400	6.161
12/03/2025	15:02:20.799	1 236		6.147
			1 236	6.147
			1 236	6.147
12/03/2025	15:02:12.972	814		6.147
			814	6.147
			814	6.147
12/03/2025	15:01:03.839	10		6.142
			10	6.142
			10	6.142
12/03/2025	15:00:26.395	1 435		6.142
			1 435	6.142
			1 435	6.142
12/03/2025	14:58:56.878	230		6.142
			230	6.142
			230	6.142
12/03/2025	14:58:40.896	500		6.142
			500	6.142
			500	6.142
12/03/2025	14:58:35.127	1 000		6.142
			1 000	6.142
			400	6.142
			600	6.142
12/03/2025	14:53:45.866	81		6.168
			81	6.168
			81	6.168
12/03/2025	14:53:25.758	169		6.143
			169	6.143
			169	6.143
12/03/2025	14:52:25.810	1 000		6.168
			1 000	6.168
			1 000	6.168
12/03/2025	14:51:54.459	1 200		6.168
			1 200	6.168
			1 200	6.168
12/03/2025	14:51:31.386	9 000		6.164
			9 000	6.164
			9 000	6.164
12/03/2025	14:51:19.987	3 500		6.163
			1 000	6.163
			500	6.163
			2 000	6.163
			3 395	6.163
			105	6.163
12/03/2025	14:49:15.880	811		6.171
			811	6.171
			811	6.171
12/03/2025	14:49:14.518	811		6.171
			811	6.171
			811	6.171
12/03/2025	14:49:13.147	811		6.171
			811	6.171
			811	6.171
12/03/2025	14:48:37.065	1 445		6.178
			1 445	6.178
			1 445	6.178
12/03/2025	14:47:39.660	400		6.178
			400	6.178
			400	6.178
12/03/2025	14:47:35.419	1 000		6.178
			1 000	6.178
			1 000	6.178
12/03/2025	14:45:05.847	10		6.179
			10	6.179
			10	6.179
12/03/2025	14:43:22.922	100		6.145
			100	6.145
			100	6.145
12/03/2025	14:42:59.230	90		6.148
			90	6.148
			90	6.148
12/03/2025	14:40:44.396	200		6.156
			200	6.156
			200	6.156
12/03/2025	14:40:30.140	1 500		6.188
			1 500	6.188
			1 500	6.188
12/03/2025	14:40:08.406	325		6.154
			325	6.154
			325	6.154
12/03/2025	14:37:51.918	1 300		6.174
			200	6.174
			1 300	6.174
			1 100	6.174
12/03/2025	14:37:40.972	7 560		6.18
			6 449	6.18
			7 500	6.18
			1 111	6.18
			60	6.18
12/03/2025	14:37:11.285	3 889		6.179
			3 889	6.179
			3 889	6.179
12/03/2025	14:35:29.582	172		6.171
			172	6.171
			172	6.171
12/03/2025	14:35:06.102	500		6.17
			500	6.17
			500	6.17
12/03/2025	14:34:38.835	2 619		6.179
			2 619	6.179
			2 619	6.179
12/03/2025	14:33:37.603	50		6.179
			50	6.179
			50	6.179
12/03/2025	14:32:08.302	30		6.179
			30	6.179
			30	6.179
12/03/2025	14:31:31.627	650		6.146
			400	6.146
			650	6.146
			250	6.146
12/03/2025	14:31:02.191	20		6.144
			20	6.144
			20	6.144
12/03/2025	14:30:07.126	3 888		6.178
			3 888	6.178
			3 888	6.178
12/03/2025	14:29:58.499	3 000		6.178
			3 000	6.178
			3 000	6.178
12/03/2025	14:28:16.824	60		6.178
			60	6.178
			60	6.178
12/03/2025	14:24:23.305	350		6.178
			350	6.178
			350	6.178
12/03/2025	14:23:48.587	360		6.141
			360	6.141
			360	6.141
12/03/2025	14:20:13.858	10		6.141
			10	6.141
			10	6.141
12/03/2025	14:15:08.023	1 114		6.179
			1 114	6.179
			1 114	6.179
12/03/2025	14:14:51.971	3 886		6.179
			3 886	6.179
			3 886	6.179
12/03/2025	14:14:08.404	808		6.186
			808	6.186
			808	6.186
12/03/2025	14:13:13.198	692		6.141
			692	6.141
			692	6.141
12/03/2025	14:12:45.614	450		6.188
			400	6.188
			50	6.188
			450	6.188
12/03/2025	14:11:40.498	500		6.141
			100	6.141
			400	6.141
			500	6.141
12/03/2025	14:11:36.631	242		6.188
			242	6.188
			242	6.188
12/03/2025	14:11:10.139	20		6.141
			20	6.141
			20	6.141
12/03/2025	14:09:38.767	1 700		6.136
			1 700	6.136
			1 375	6.136
			325	6.136
12/03/2025	14:09:28.071	80		6.179
			80	6.179
			80	6.179
12/03/2025	14:08:29.110	200		6.161
			200	6.161
			200	6.161
12/03/2025	14:08:14.566	81		6.179
			81	6.179
			81	6.179
12/03/2025	14:07:33.195	700		6.179
			700	6.179
			700	6.179
12/03/2025	14:07:29.032	500		6.179
			500	6.179
			500	6.179
12/03/2025	14:07:18.735	1 000		6.161
			1 000	6.161
			1 000	6.161
12/03/2025	14:06:50.358	10 000		6.161
			10 000	6.161
			10 000	6.161
12/03/2025	14:06:24.360	3 881		6.157
			3 881	6.157
			3 881	6.157
12/03/2025	14:05:57.791	16		6.157
			16	6.157
			16	6.157
12/03/2025	14:05:50.080	3 880		6.157
			3 800	6.157
			80	6.157
			3 880	6.157
12/03/2025	14:04:27.662	3 879		6.157
			3 879	6.157
			3 879	6.157
12/03/2025	14:04:15.460	100		6.136
			100	6.136
			100	6.136
12/03/2025	14:04:10.622	200		6.136
			200	6.136
			200	6.136
12/03/2025	14:02:22.512	3 879		6.157
			3 879	6.157
			3 879	6.157
12/03/2025	14:01:39.079	1 000		6.157
			1 000	6.157
			1 000	6.157
12/03/2025	14:00:43.597	3 879		6.157
			3 879	6.157
			3 879	6.157
12/03/2025	13:59:46.861	3 530		6.157
			3 530	6.157
			550	6.157
			2 980	6.157
12/03/2025	13:59:37.126	1		6.13
			1	6.13
			1	6.13
12/03/2025	13:57:50.881	916		6.149
			516	6.149
			916	6.149
			400	6.149
12/03/2025	13:57:41.397	66		6.149
			66	6.149
			66	6.149
12/03/2025	13:57:02.143	1 688		6.126
			664	6.126
			1 024	6.126
			1 688	6.126
12/03/2025	13:56:33.142	4 312		6.126
			4 312	6.126
			3 912	6.126
			400	6.126
12/03/2025	13:55:44.701	199		6.149
			199	6.149
			199	6.149
12/03/2025	13:55:23.021	325		6.149
			325	6.149
			325	6.149
12/03/2025	13:54:35.698	161		6.157
			161	6.157
			161	6.157
12/03/2025	13:52:41.068	62		6.157
			62	6.157
			62	6.157
12/03/2025	13:52:31.625	487		6.157
			300	6.157
			487	6.157
			187	6.157
12/03/2025	13:52:01.350	1 590		6.121
			1 590	6.121
			1 590	6.121
12/03/2025	13:50:22.158	400		6.121
			100	6.121
			300	6.121
			400	6.121
12/03/2025	13:49:50.879	100		6.121
			100	6.121
			100	6.121
12/03/2025	13:49:23.550	500		6.157
			500	6.157
			482	6.157
			18	6.157
12/03/2025	13:49:06.597	14 518		6.13
			14 518	6.13
			14 518	6.13
12/03/2025	13:47:06.406	500		6.121
			100	6.121
			500	6.121
			400	6.121
12/03/2025	13:46:57.710	360		6.121
			360	6.121
			360	6.121
12/03/2025	13:46:11.178	1 000		6.121
			1 000	6.121
			1 000	6.121
12/03/2025	13:45:44.902	487		6.156
			487	6.156
			487	6.156
12/03/2025	13:42:58.526	2 218		6.121
			2 218	6.121
			2 218	6.121
12/03/2025	13:42:38.255	100		6.12
			100	6.12
			100	6.12
12/03/2025	13:42:09.444	500		6.156
			500	6.156
			500	6.156
12/03/2025	13:41:49.963	17 182		6.12
			17 182	6.12
			17 182	6.12
12/03/2025	13:40:58.761	3 663		6.139
			3 663	6.139
			3 663	6.139
12/03/2025	13:40:08.650	3 735		6.139
			3 735	6.139
			3 735	6.139
12/03/2025	13:39:06.676	3 505		6.139
			3 505	6.139
			3 505	6.139
12/03/2025	13:38:46.958	20		6.139
			20	6.139
			20	6.139
12/03/2025	13:38:07.634	400		6.118
			250	6.118
			150	6.118
			400	6.118
12/03/2025	13:37:17.447	1 000		6.139
			1 000	6.139
			1 000	6.139
12/03/2025	13:37:10.817	100		6.139
			100	6.139
			100	6.139
12/03/2025	13:36:25.952	3 886		6.156
			2 126	6.156
			860	6.156
			3 886	6.156
			500	6.156
			400	6.156
12/03/2025	13:36:19.672	29 140		6.13
			29 140	6.13
			29 140	6.13
12/03/2025	13:36:15.186	450		6.126
			450	6.126
			450	6.126
12/03/2025	13:36:06.167	499		6.124
			499	6.124
			499	6.124
12/03/2025	13:35:56.208	8		6.156
			8	6.156
			8	6.156
12/03/2025	13:35:06.707	3 850		6.13
			3 850	6.13
			3 850	6.13
12/03/2025	13:34:07.185	3 850		6.131
			3 850	6.131
			3 850	6.131
12/03/2025	13:33:56.902	908		6.131
			408	6.131
			500	6.131
			908	6.131
12/03/2025	13:33:36.780	167		6.131
			167	6.131
			167	6.131
12/03/2025	13:33:11.194	400		6.132
			400	6.132
			400	6.132
12/03/2025	13:32:23.540	17 876		6.132
			17 876	6.132
			17 876	6.132
12/03/2025	13:32:22.142	816		6.132
			816	6.132
			816	6.132
12/03/2025	13:31:57.304	100		6.132
			100	6.132
			77	6.132
			23	6.132
12/03/2025	13:31:51.663	2 129		6.157
			2 129	6.157
			2 129	6.157
12/03/2025	13:31:51.428	3 985		6.157
			2 871	6.157
			1 114	6.157
			100	6.157
			3 885	6.157
12/03/2025	13:31:08.022	3 886		6.157
			3 886	6.157
			3 886	6.157
12/03/2025	13:30:40.699	3 530		6.157
			3 530	6.157
			3 130	6.157
			400	6.157
12/03/2025	13:29:48.148	540		6.132
			540	6.132
			540	6.132
12/03/2025	13:29:36.231	65		6.157
			65	6.157
			65	6.157
12/03/2025	13:27:34.238	250		6.157
			250	6.157
			250	6.157
12/03/2025	13:25:38.408	10		6.157
			10	6.157
			10	6.157
12/03/2025	13:23:25.516	500		6.159
			500	6.159
			200	6.159
			300	6.159
12/03/2025	13:20:19.916	700		6.132
			500	6.132
			700	6.132
			200	6.132
12/03/2025	13:18:24.614	40		6.17
			40	6.17
			40	6.17
12/03/2025	13:16:51.676	30		6.17
			30	6.17
			30	6.17
12/03/2025	13:16:30.736	100		6.131
			100	6.131
			100	6.131
12/03/2025	13:15:53.824	100		6.178
			75	6.178
			100	6.178
			25	6.178
12/03/2025	13:14:40.646	3 500		6.15
			500	6.15
			3 000	6.15
			3 500	6.15
12/03/2025	13:14:40.565	120		6.151
			120	6.151
			120	6.151
12/03/2025	13:13:45.021	28 000		6.16
			1 000	6.16
			8 782	6.16
			10 000	6.16
			9 218	6.16
			27 000	6.16
12/03/2025	13:12:25.945	3 932		6.16
			3 932	6.16
			3 932	6.16
12/03/2025	13:11:35.513	5		6.16
			5	6.16
			5	6.16
12/03/2025	13:11:21.679	2		6.179
			2	6.179
			2	6.179

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: 1 246.00
Ask: 1 247.00
Volume: 249 855
+7.78%

Top 5 Turnover

Realtime Quotes
Last Update:
12/03/2025 @ 16:53:42

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice