Tradegate Exchange

Xiaomi Corp. Cl.B

1466

1019

5.099

Date	Time	Volume	Order Volume	Price
11/04/2025	20:11:30.531	160		5.099
			160	5.099
			160	5.099
11/04/2025	20:11:25.734	500		5.099
			500	5.099
			500	5.099
11/04/2025	20:11:09.409	2 500		5.099
			2 500	5.099
			2 500	5.099
11/04/2025	20:10:54.227	1 000		5.099
			1 000	5.099
			1 000	5.099
11/04/2025	20:10:35.422	1 000		5.099
			1 000	5.099
			1 000	5.099
11/04/2025	20:09:59.933	7 000		5.099
			7 000	5.099
			7 000	5.099
11/04/2025	20:09:54.877	2 000		5.098
			2 000	5.098
			2 000	5.098
11/04/2025	20:09:26.347	1 000		5.098
			1 000	5.098
			1 000	5.098
11/04/2025	20:07:47.305	16		5.098
			16	5.098
			16	5.098
11/04/2025	20:06:57.604	10		5.098
			10	5.098
			10	5.098
11/04/2025	20:04:02.824	160		5.09
			160	5.09
			160	5.09
11/04/2025	20:03:54.177	95		5.09
			95	5.09
			95	5.09
11/04/2025	20:02:52.685	400		5.09
			400	5.09
			400	5.09
11/04/2025	20:02:29.006	1 100		5.09
			1 100	5.09
			1 100	5.09
11/04/2025	20:01:40.047	400		5.09
			400	5.09
			400	5.09
11/04/2025	20:01:15.561	444		5.081
			444	5.081
			444	5.081
11/04/2025	20:00:34.209	800		5.09
			800	5.09
			800	5.09
11/04/2025	20:00:07.015	186		5.09
			186	5.09
			186	5.09
11/04/2025	19:58:33.153	500		5.09
			500	5.09
			500	5.09
11/04/2025	19:56:08.892	360		5.081
			360	5.081
			360	5.081
11/04/2025	19:55:21.471	50		5.098
			50	5.098
			50	5.098
11/04/2025	19:54:51.027	200		5.081
			200	5.081
			200	5.081
11/04/2025	19:54:16.850	1 000		5.098
			1 000	5.098
			1 000	5.098
11/04/2025	19:51:25.778	50		5.098
			50	5.098
			50	5.098
11/04/2025	19:51:04.338	40		5.098
			40	5.098
			40	5.098
11/04/2025	19:50:49.838	110		5.098
			110	5.098
			110	5.098
11/04/2025	19:50:03.656	70		5.071
			70	5.071
			70	5.071
11/04/2025	19:48:35.188	35		5.098
			35	5.098
			35	5.098
11/04/2025	19:43:37.674	40		5.098
			40	5.098
			40	5.098
11/04/2025	19:41:18.249	392		5.098
			392	5.098
			392	5.098
11/04/2025	19:40:57.642	400		5.099
			200	5.099
			200	5.099
			400	5.099
11/04/2025	19:40:33.667	20		5.099
			20	5.099
			20	5.099
11/04/2025	19:37:11.723	280		5.099
			280	5.099
			280	5.099
11/04/2025	19:37:10.813	250		5.051
			200	5.051
			50	5.051
			250	5.051
11/04/2025	19:36:39.805	5		5.051
			5	5.051
			5	5.051
11/04/2025	19:35:35.137	300		5.099
			300	5.099
			300	5.099
11/04/2025	19:34:47.711	6		5.099
			6	5.099
			6	5.099
11/04/2025	19:32:12.747	4 400		5.084
			4 400	5.084
			4 400	5.084
11/04/2025	19:31:58.359	5 600		5.084
			5 600	5.084
			5 600	5.084
11/04/2025	19:31:21.669	3 400		5.084
			3 400	5.084
			3 000	5.084
			400	5.084
11/04/2025	19:31:12.554	1 100		5.083
			1 100	5.083
			1 100	5.083
11/04/2025	19:28:33.147	5 000		5.099
			5 000	5.099
			5 000	5.099
11/04/2025	19:28:30.101	375		5.098
			375	5.098
			375	5.098
11/04/2025	19:28:22.839	392		5.097
			350	5.097
			392	5.097
			42	5.097
11/04/2025	19:28:02.278	200		5.097
			200	5.097
			200	5.097
11/04/2025	19:23:37.667	10		5.097
			10	5.097
			10	5.097
11/04/2025	19:21:16.468	250		5.098
			200	5.098
			50	5.098
			250	5.098
11/04/2025	19:20:07.932	600		5.051
			50	5.051
			600	5.051
			350	5.051
			200	5.051
11/04/2025	19:16:00.158	800		5.098
			800	5.098
			800	5.098
11/04/2025	19:10:37.885	350		5.098
			350	5.098
			350	5.098
11/04/2025	19:10:35.468	200		5.081
			200	5.081
			200	5.081
11/04/2025	19:10:23.430	50		5.098
			50	5.098
			50	5.098
11/04/2025	19:09:32.044	497		5.047
			497	5.047
			297	5.047
			200	5.047
11/04/2025	19:08:33.615	15		5.089
			15	5.089
			15	5.089
11/04/2025	19:06:02.149	100		5.089
			100	5.089
			100	5.089
11/04/2025	19:01:58.325	400		5.089
			400	5.089
			400	5.089
11/04/2025	19:01:42.224	5		5.089
			5	5.089
			5	5.089
11/04/2025	19:00:49.130	5		5.051
			5	5.051
			5	5.051
11/04/2025	19:00:14.966	100		5.089
			100	5.089
			100	5.089
11/04/2025	18:56:18.832	8		5.089
			8	5.089
			8	5.089
11/04/2025	18:54:59.853	400		5.089
			400	5.089
			400	5.089
11/04/2025	18:54:18.775	400		5.089
			350	5.089
			50	5.089
			400	5.089
11/04/2025	18:52:53.911	1 000		5.089
			1 000	5.089
			1 000	5.089
11/04/2025	18:51:58.240	250		5.089
			250	5.089
			250	5.089
11/04/2025	18:49:03.328	1 000		5.089
			800	5.089
			1 000	5.089
			200	5.089
11/04/2025	18:47:55.662	100		5.089
			100	5.089
			100	5.089
11/04/2025	18:47:19.217	1 000		5.03
			1 000	5.03
			1 000	5.03
11/04/2025	18:47:16.504	1 000		5.029
			1 000	5.029
			1 000	5.029
11/04/2025	18:47:15.129	1 000		5.029
			1 000	5.029
			1 000	5.029
11/04/2025	18:46:41.571	1 000		5.029
			1 000	5.029
			1 000	5.029
11/04/2025	18:46:14.626	3 060		5.03
			1 060	5.03
			3 060	5.03
			2 000	5.03
11/04/2025	18:46:06.230	1 300		5.041
			200	5.041
			1 300	5.041
			1 100	5.041
11/04/2025	18:39:09.391	100		5.074
			100	5.074
			100	5.074
11/04/2025	18:38:56.673	1 000		5.074
			1 000	5.074
			1 000	5.074
11/04/2025	18:37:35.848	700		5.074
			700	5.074
			700	5.074
11/04/2025	18:35:27.356	394		5.074
			394	5.074
			394	5.074
11/04/2025	18:35:21.621	125		5.043
			125	5.043
			125	5.043
11/04/2025	18:34:14.231	24		5.074
			24	5.074
			24	5.074
11/04/2025	18:31:48.164	1 200		5.098
			1 200	5.098
			1 200	5.098
11/04/2025	18:31:40.631	1 100		5.098
			1 100	5.098
			1 100	5.098
11/04/2025	18:31:40.400	1 100		5.098
			1 100	5.098
			1 100	5.098
11/04/2025	18:31:33.230	1 600		5.098
			1 100	5.098
			1 600	5.098
			500	5.098
11/04/2025	18:31:26.658	490		5.096
			350	5.096
			490	5.096
			140	5.096
11/04/2025	18:31:01.031	20		5.096
			20	5.096
			20	5.096
11/04/2025	18:30:51.457	19		5.098
			19	5.098
			19	5.098
11/04/2025	18:29:39.164	60		5.098
			60	5.098
			60	5.098
11/04/2025	18:28:40.423	500		5.098
			150	5.098
			500	5.098
			350	5.098
11/04/2025	18:25:38.299	100		5.026
			100	5.026
			100	5.026
11/04/2025	18:21:03.871	3 905		5.05
			1 921	5.05
			1 984	5.05
			3 905	5.05
11/04/2025	18:18:54.661	1 000		5.04
			1 000	5.04
			1 000	5.04
11/04/2025	18:18:44.493	60		5.04
			60	5.04
			60	5.04
11/04/2025	18:16:55.334	80		5.04
			80	5.04
			80	5.04
11/04/2025	18:16:54.705	70		5.034
			70	5.034
			70	5.034
11/04/2025	18:16:32.450	200		5.04
			200	5.04
			200	5.04
11/04/2025	18:14:20.862	300		5.04
			300	5.04
			300	5.04
11/04/2025	18:13:09.304	250		5.04
			250	5.04
			250	5.04
11/04/2025	18:11:51.311	1 100		5.034
			1 100	5.034
			1 100	5.034
11/04/2025	18:11:37.049	14		5.04
			14	5.04
			14	5.04
11/04/2025	18:09:47.957	1 100		5.034
			1 100	5.034
			1 100	5.034
11/04/2025	18:08:27.199	37		5.04
			37	5.04
			37	5.04
11/04/2025	18:04:47.586	5		5.04
			5	5.04
			5	5.04
11/04/2025	18:03:38.607	300		5.011
			300	5.011
			300	5.011
11/04/2025	18:02:17.221	30		5.019
			30	5.019
			30	5.019
11/04/2025	17:57:19.387	10		5.029
			10	5.029
			10	5.029
11/04/2025	17:54:54.813	1 223		4.996
			300	4.996
			39	4.996
			14	4.996
			1 223	4.996
			500	4.996
			20	4.996
			350	4.996
11/04/2025	17:54:54.801	9 777		5.01
			220	5.01
			300	5.01
			350	5.01
			8 907	5.01
			9 777	5.01
11/04/2025	17:51:57.351	106		5.01
			106	5.01
			106	5.01
11/04/2025	17:50:56.660	150		5.041
			150	5.041
			150	5.041
11/04/2025	17:50:47.068	2 000		5.041
			350	5.041
			2 000	5.041
			1 650	5.041
11/04/2025	17:50:01.753	180		5.041
			180	5.041
			180	5.041
11/04/2025	17:48:48.464	20		5.041
			20	5.041
			20	5.041
11/04/2025	17:47:45.287	25		5.041
			25	5.041
			25	5.041
11/04/2025	17:46:29.598	10 100		5.036
			10 000	5.036
			100	5.036
			10 100	5.036
11/04/2025	17:46:23.922	4 110		5.036
			4 110	5.036
			4 000	5.036
			110	5.036
11/04/2025	17:46:16.027	1 200		5.037
			1 200	5.037
			1 200	5.037
11/04/2025	17:46:14.569	1 200		5.037
			1 200	5.037
			1 200	5.037
11/04/2025	17:46:07.268	1 200		5.037
			1 200	5.037
			1 200	5.037
11/04/2025	17:46:05.880	1 200		5.037
			1 200	5.037
			1 200	5.037
11/04/2025	17:45:31.171	1 200		5.037
			1 200	5.037
			1 200	5.037
11/04/2025	17:45:19.030	125		5.039
			125	5.039
			125	5.039
11/04/2025	17:42:29.171	37		5.039
			37	5.039
			37	5.039
11/04/2025	17:42:11.170	400		5.039
			400	5.039
			400	5.039
11/04/2025	17:39:38.399	300		5.04
			50	5.04
			250	5.04
			300	5.04
11/04/2025	17:35:34.050	20		5.04
			20	5.04
			20	5.04
11/04/2025	17:33:25.918	500		5.04
			150	5.04
			350	5.04
			500	5.04
11/04/2025	17:29:35.907	200		5.04
			200	5.04
			200	5.04
11/04/2025	17:29:30.142	310		5.04
			310	5.04
			310	5.04
11/04/2025	17:28:07.921	333		5.04
			333	5.04
			333	5.04
11/04/2025	17:24:43.955	97		5.00
			97	5.00
			97	5.00
11/04/2025	17:24:30.398	350		5.04
			350	5.04
			350	5.04
11/04/2025	17:23:02.644	992		5.04
			300	5.04
			692	5.04
			992	5.04
11/04/2025	17:20:38.361	225		5.04
			225	5.04
			225	5.04
11/04/2025	17:19:41.289	3 530		5.00
			500	5.00
			350	5.00
			1 330	5.00
			3 530	5.00
			300	5.00
			350	5.00
			350	5.00
			350	5.00
11/04/2025	17:18:31.144	990		5.04
			990	5.04
			990	5.04
11/04/2025	17:17:08.090	650		5.03
			650	5.03
			650	5.03
11/04/2025	17:17:04.732	994		5.031
			994	5.031
			994	5.031
11/04/2025	17:16:35.415	1 000		5.04
			650	5.04
			350	5.04
			1 000	5.04
11/04/2025	17:15:11.878	100		5.04
			100	5.04
			100	5.04
11/04/2025	17:13:16.297	200		5.048
			200	5.048
			200	5.048
11/04/2025	17:11:59.274	2 025		5.02
			2 025	5.02
			2 025	5.02
11/04/2025	17:11:57.895	10 000		5.02
			2 000	5.02
			25	5.02
			7 975	5.02
			10 000	5.02
11/04/2025	17:09:05.073	200		5.05
			200	5.05
			200	5.05
11/04/2025	17:06:18.296	15		5.048
			15	5.048
			15	5.048
11/04/2025	17:05:42.443	62		5.047
			62	5.047
			62	5.047
11/04/2025	17:04:01.669	20		5.044
			20	5.044
			20	5.044
11/04/2025	17:02:47.076	1 100		5.049
			1 100	5.049
			350	5.049
			300	5.049
			100	5.049
			350	5.049
11/04/2025	17:01:51.648	450		5.001
			450	5.001
			350	5.001
			100	5.001
11/04/2025	17:01:12.028	42		5.037
			42	5.037
			42	5.037
11/04/2025	16:59:14.047	500		5.00
			500	5.00
			200	5.00
			300	5.00
11/04/2025	16:56:20.657	200		5.037
			200	5.037
			200	5.037
11/04/2025	16:55:15.937	500		5.037
			500	5.037
			500	5.037
11/04/2025	16:53:32.554	150		5.00
			150	5.00
			150	5.00
11/04/2025	16:49:52.202	2 000		5.037
			2 000	5.037
			2 000	5.037
11/04/2025	16:48:38.908	666		5.036
			666	5.036
			666	5.036
11/04/2025	16:45:45.680	5		5.037
			5	5.037
			5	5.037
11/04/2025	16:44:49.246	250		5.022
			250	5.022
			250	5.022
11/04/2025	16:40:55.804	3 850		5.022
			3 850	5.022
			3 850	5.022
11/04/2025	16:40:48.079	1 450		5.021
			1 450	5.021
			1 100	5.021
			350	5.021
11/04/2025	16:40:28.412	10 444		5.021
			10 444	5.021
			10 444	5.021
11/04/2025	16:39:46.227	6		5.021
			6	5.021
			6	5.021
11/04/2025	16:38:36.504	20		5.021
			20	5.021
			20	5.021
11/04/2025	16:38:15.727	100		5.021
			100	5.021
			100	5.021
11/04/2025	16:38:01.545	50		5.021
			50	5.021
			50	5.021
11/04/2025	16:36:59.905	200		5.021
			200	5.021
			200	5.021
11/04/2025	16:36:31.270	880		5.021
			880	5.021
			880	5.021
11/04/2025	16:36:31.245	300		5.021
			300	5.021
			300	5.021
11/04/2025	16:35:25.014	850		5.022
			850	5.022
			600	5.022
			250	5.022
11/04/2025	16:34:46.443	2 000		5.011
			2 000	5.011
			2 000	5.011
11/04/2025	16:34:26.450	450		5.00
			100	5.00
			450	5.00
			350	5.00
11/04/2025	16:33:51.261	100		5.02
			100	5.02
			100	5.02
11/04/2025	16:32:33.368	150		5.02
			150	5.02
			150	5.02
11/04/2025	16:32:18.144	12 500		4.99
			500	4.99
			12 500	4.99
			12 000	4.99
11/04/2025	16:32:07.303	2 000		5.011
			2 000	5.011
			2 000	5.011
11/04/2025	16:32:06.975	300		5.011
			300	5.011
			300	5.011
11/04/2025	16:31:41.872	2 000		5.001
			2 000	5.001
			2 000	5.001
11/04/2025	16:31:04.295	2 000		5.001
			2 000	5.001
			2 000	5.001
11/04/2025	16:30:30.888	100		4.999
			100	4.999
			100	4.999
11/04/2025	16:30:09.318	2 000		5.001
			2 000	5.001
			2 000	5.001
11/04/2025	16:29:46.520	100		5.02
			100	5.02
			100	5.02
11/04/2025	16:29:32.687	1 000		5.015
			1 000	5.015
			1 000	5.015
11/04/2025	16:29:28.868	1 000		5.016
			1 000	5.016
			1 000	5.016
11/04/2025	16:29:27.452	1 000		5.016
			1 000	5.016
			1 000	5.016
11/04/2025	16:29:22.765	553		5.037
			553	5.037
			400	5.037
			153	5.037
11/04/2025	16:28:56.672	1 750		4.9875
			1 750	4.9875
			800	4.9875
			350	4.9875
			600	4.9875
11/04/2025	16:28:29.835	500		4.988
			300	4.988
			500	4.988
			200	4.988
11/04/2025	16:28:03.275	4 700		4.995
			4 700	4.995
			4 700	4.995
11/04/2025	16:28:01.746	100		5.021
			100	5.021
			100	5.021
11/04/2025	16:27:59.081	10 000		4.995
			350	4.995
			2 000	4.995
			5 300	4.995
			150	4.995
			200	4.995
			2 000	4.995
			10 000	4.995
11/04/2025	16:27:51.785	2 150		5.021
			2 150	5.021
			2 150	5.021
11/04/2025	16:27:31.039	497		5.021
			497	5.021
			497	5.021
11/04/2025	16:26:37.437	600		5.021
			600	5.021
			600	5.021
11/04/2025	16:25:49.222	2 000		5.011
			2 000	5.011
			2 000	5.011
11/04/2025	16:25:24.897	8 200		5.022
			5 700	5.022
			8 200	5.022
			2 500	5.022
11/04/2025	16:25:13.833	2 000		5.021
			2 000	5.021
			2 000	5.021
11/04/2025	16:25:13.748	2 300		5.021
			2 000	5.021
			2 300	5.021
			300	5.021
11/04/2025	16:25:09.662	2 000		5.011
			2 000	5.011
			2 000	5.011
11/04/2025	16:24:50.203	500		5.021
			500	5.021
			500	5.021
11/04/2025	16:24:23.759	300		5.019
			20	5.019
			280	5.019
			300	5.019
11/04/2025	16:24:16.210	2 000		5.011
			2 000	5.011
			2 000	5.011
11/04/2025	16:24:04.146	2 000		5.011
			2 000	5.011
			2 000	5.011
11/04/2025	16:23:45.145	2 000		5.038
			2 000	5.038
			2 000	5.038
11/04/2025	16:22:32.400	50		5.011
			50	5.011
			50	5.011
11/04/2025	16:20:33.806	448		5.011
			448	5.011
			448	5.011
11/04/2025	16:19:39.151	94		5.039
			94	5.039
			94	5.039
11/04/2025	16:18:47.247	500		5.038
			500	5.038
			150	5.038
			350	5.038
11/04/2025	16:17:54.903	100		5.038
			100	5.038
			100	5.038
11/04/2025	16:15:52.963	58		5.014
			58	5.014
			58	5.014
11/04/2025	16:14:59.003	2 000		5.011
			2 000	5.011
			2 000	5.011
11/04/2025	16:14:37.284	102		5.008
			102	5.008
			102	5.008
11/04/2025	16:14:22.388	350		5.01
			350	5.01
			350	5.01
11/04/2025	16:13:55.003	5 000		5.01
			5 000	5.01
			5 000	5.01
11/04/2025	16:13:43.070	2 000		5.011
			2 000	5.011
			2 000	5.011
11/04/2025	16:13:38.267	2 000		5.011
			2 000	5.011
			2 000	5.011
11/04/2025	16:13:32.742	2 000		5.011
			2 000	5.011
			2 000	5.011
11/04/2025	16:13:20.524	2 000		5.011
			298	5.011
			2 000	5.011
			1 702	5.011
11/04/2025	16:13:17.350	650		5.011
			650	5.011
			650	5.011
11/04/2025	16:13:13.690	10		5.011
			10	5.011
			10	5.011
11/04/2025	16:12:00.711	61		5.029
			61	5.029
			61	5.029
11/04/2025	16:11:47.674	498		5.029
			498	5.029
			498	5.029
11/04/2025	16:10:12.747	200		5.029
			200	5.029
			200	5.029
11/04/2025	16:08:50.502	262		5.029
			262	5.029
			262	5.029
11/04/2025	16:08:46.152	2 000		5.029
			2 000	5.029
			2 000	5.029
11/04/2025	16:08:36.136	2 000		5.029
			2 000	5.029
			2 000	5.029
11/04/2025	16:08:01.560	300		5.021
			300	5.021
			300	5.021
11/04/2025	16:06:05.332	100		5.011
			100	5.011
			100	5.011
11/04/2025	16:06:04.308	50		5.013
			50	5.013
			50	5.013
11/04/2025	16:05:55.698	399		5.015
			49	5.015
			350	5.015
			399	5.015
11/04/2025	16:05:40.273	9		5.028
			9	5.028
			9	5.028
11/04/2025	16:05:06.997	200		5.028
			200	5.028
			200	5.028
11/04/2025	16:04:05.089	30		5.029
			30	5.029
			30	5.029
11/04/2025	16:03:24.976	2 000		5.03
			2 000	5.03
			2 000	5.03
11/04/2025	16:03:18.970	2 000		5.032
			300	5.032
			1 700	5.032
			2 000	5.032
11/04/2025	16:03:14.792	2 000		5.032
			2 000	5.032
			2 000	5.032
11/04/2025	16:03:12.626	2 000		5.05
			900	5.05
			2 000	5.05
			1 100	5.05
11/04/2025	16:03:06.723	1 100		5.032
			1 100	5.032
			1 100	5.032
11/04/2025	16:02:41.876	1 755		5.063
			1 755	5.063
			1 455	5.063
			300	5.063
11/04/2025	16:01:14.738	300		5.063
			300	5.063
			300	5.063
11/04/2025	16:00:55.486	600		5.021
			600	5.021
			300	5.021
			300	5.021
11/04/2025	16:00:21.966	500		5.063
			500	5.063
			500	5.063
11/04/2025	16:00:16.931	1 200		5.063
			1 200	5.063
			350	5.063
			850	5.063
11/04/2025	15:59:17.129	120		5.031
			120	5.031
			120	5.031
11/04/2025	15:59:00.253	198		5.031
			198	5.031
			198	5.031
11/04/2025	15:57:46.730	1 100		5.034
			1 100	5.034
			1 100	5.034
11/04/2025	15:57:17.138	167		5.069
			167	5.069
			167	5.069
11/04/2025	15:56:46.308	1 100		5.037
			1 100	5.037
			1 100	5.037
11/04/2025	15:55:16.899	10		5.059
			10	5.059
			10	5.059
11/04/2025	15:55:04.766	500		5.035
			500	5.035
			500	5.035
11/04/2025	15:52:56.234	1 100		5.035
			1 100	5.035
			1 100	5.035
11/04/2025	15:52:50.105	100		5.059
			100	5.059
			100	5.059
11/04/2025	15:52:34.486	700		5.059
			700	5.059
			400	5.059
			300	5.059
11/04/2025	15:52:08.624	655		5.04
			655	5.04
			655	5.04
11/04/2025	15:51:52.769	50		5.039
			50	5.039
			50	5.039
11/04/2025	15:51:45.493	300		5.039
			300	5.039
			300	5.039
11/04/2025	15:51:45.267	100		5.059
			100	5.059
			100	5.059
11/04/2025	15:51:11.383	1		5.059
			1	5.059
			1	5.059
11/04/2025	15:50:58.619	9		5.059
			9	5.059
			9	5.059
11/04/2025	15:50:37.140	1 000		5.059
			1 000	5.059
			1 000	5.059
11/04/2025	15:49:06.642	210		5.082
			210	5.082
			210	5.082
11/04/2025	15:49:04.359	200		5.082
			200	5.082
			200	5.082
11/04/2025	15:48:54.732	45		5.086
			45	5.086
			45	5.086
11/04/2025	15:48:04.587	75		5.082
			75	5.082
			75	5.082
11/04/2025	15:47:09.269	400		5.076
			400	5.076
			400	5.076
11/04/2025	15:47:04.673	5 000		5.05
			5 000	5.05
			5 000	5.05
11/04/2025	15:46:49.533	298		5.049
			298	5.049
			298	5.049
11/04/2025	15:45:38.329	1 000		5.039
			1 000	5.039
			1 000	5.039
11/04/2025	15:45:32.560	3 500		5.058
			3 500	5.058
			3 500	5.058
11/04/2025	15:45:28.100	140		5.058
			140	5.058
			140	5.058
11/04/2025	15:44:23.554	306		5.02
			306	5.02
			306	5.02
11/04/2025	15:43:45.325	500		5.06
			500	5.06
			500	5.06
11/04/2025	15:43:37.295	6		5.056
			6	5.056
			6	5.056
11/04/2025	15:41:23.066	600		5.049
			600	5.049
			250	5.049
			350	5.049
11/04/2025	15:41:17.167	100		5.049
			100	5.049
			100	5.049
11/04/2025	15:40:50.126	1 000		5.049
			1 000	5.049
			1 000	5.049
11/04/2025	15:40:46.851	10		5.049
			10	5.049
			10	5.049
11/04/2025	15:39:46.393	1 100		5.025
			1 100	5.025
			1 100	5.025
11/04/2025	15:39:46.282	1 100		5.025
			1 100	5.025
			1 100	5.025
11/04/2025	15:39:16.228	900		5.024
			900	5.024
			900	5.024
11/04/2025	15:38:23.191	5 000		5.016
			5 000	5.016
			5 000	5.016
11/04/2025	15:38:02.037	2 000		5.015
			2 000	5.015
			2 000	5.015
11/04/2025	15:37:57.730	5		5.015
			5	5.015
			5	5.015
11/04/2025	15:36:57.663	1 850		5.018
			1 850	5.018
			1 500	5.018
			350	5.018
11/04/2025	15:36:32.607	80		5.018
			80	5.018
			80	5.018
11/04/2025	15:36:26.987	1		4.9905
			1	4.9905
			1	4.9905
11/04/2025	15:35:26.849	100		4.9905
			100	4.9905
			100	4.9905
11/04/2025	15:34:59.486	18		5.018
			18	5.018
			18	5.018
11/04/2025	15:33:54.662	14 616		4.99
			100	4.99
			844	4.99
			40	4.99
			350	4.99
			400	4.99
			240	4.99
			500	4.99
			40	4.99
			10 000	4.99
			22	4.99
			80	4.99
			1 000	4.99
			11 000	4.99
			400	4.99
			3 616	4.99
			600	4.99
11/04/2025	15:33:31.514	1 200		5.001
			1 200	5.001
			1 200	5.001
11/04/2025	15:33:29.411	1 200		5.001
			1 200	5.001
			1 200	5.001
11/04/2025	15:33:28.155	850		5.007
			850	5.007
			850	5.007
11/04/2025	15:33:09.103	2 100		5.007
			2 100	5.007
			100	5.007
			1 000	5.007
			1 000	5.007
11/04/2025	15:32:59.231	1 100		5.011
			1 100	5.011
			1 100	5.011
11/04/2025	15:32:54.052	1 225		5.02
			100	5.02
			175	5.02
			850	5.02
			100	5.02
			335	5.02
			890	5.02
11/04/2025	15:32:50.026	1 100		5.021
			1 100	5.021
			1 100	5.021
11/04/2025	15:32:45.598	2 500		5.025
			300	5.025
			2 500	5.025
			1 000	5.025
			1 200	5.025
11/04/2025	15:32:17.275	1 000		5.028
			1 000	5.028
			1 000	5.028
11/04/2025	15:32:09.467	20		5.061
			20	5.061
			20	5.061
11/04/2025	15:31:35.633	1 000		5.028
			1 000	5.028
			1 000	5.028
11/04/2025	15:30:37.198	6 000		5.028
			5 000	5.028
			6 000	5.028
			1 000	5.028
11/04/2025	15:29:40.095	1 000		5.028
			1 000	5.028
			1 000	5.028
11/04/2025	15:29:26.696	1 100		5.028
			1 100	5.028
			750	5.028
			350	5.028
11/04/2025	15:28:55.917	4 765		5.047
			4 765	5.047
			4 765	5.047
11/04/2025	15:28:09.097	75		5.047
			75	5.047
			75	5.047

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 CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 364.50
Ask: 1 365.50
Volume: 70 542
+0.22%

Top 5 Turnover

Realtime Quotes
Last Update:
11/04/2025 @ 20:13:38

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice