Tradegate Exchange

Xiaomi Corp. Cl.B

1272

892

6.149

Date	Time	Volume	Order Volume	Price
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
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

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: 1 257.50
Ask: 1 260.50
Volume: 267 598
+8.95%

Top 5 Turnover

Realtime Quotes
Last Update:
12/03/2025 @ 17:58:47

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice