Tradegate Exchange

thyssenkrupp AG

272

184

9.23

Date	Time	Volume	Order Volume	Price
15/12/2025	11:27:29.517	30		9.23
			30	9.23
			30	9.23
15/12/2025	11:26:51.478	1 100		9.226
			1 100	9.226
			1 100	9.226
15/12/2025	11:24:55.058	2		9.212
			2	9.212
			2	9.212
15/12/2025	11:23:38.508	70		9.226
			70	9.226
			70	9.226
15/12/2025	11:23:16.556	500		9.226
			500	9.226
			500	9.226
15/12/2025	11:22:35.606	9 000		9.20
			9 000	9.20
			9 000	9.20
15/12/2025	11:22:25.354	1 000		9.218
			1 000	9.218
			1 000	9.218
15/12/2025	11:22:02.334	200		9.216
			200	9.216
			200	9.216
15/12/2025	11:20:47.486	9 800		9.20
			9 800	9.20
			9 800	9.20
15/12/2025	11:20:37.136	1 100		9.21
			1 100	9.21
			1 100	9.21
15/12/2025	11:20:36.810	1 100		9.21
			1 100	9.21
			1 100	9.21
15/12/2025	11:19:38.769	4 100		9.206
			4 100	9.206
			4 100	9.206
15/12/2025	11:19:32.031	900		9.212
			900	9.212
			900	9.212
15/12/2025	11:19:26.280	100		9.216
			100	9.216
			100	9.216
15/12/2025	11:19:19.236	94		9.222
			94	9.222
			94	9.222
15/12/2025	11:19:11.457	1 000		9.218
			1 000	9.218
			1 000	9.218
15/12/2025	11:14:35.558	138		9.22
			138	9.22
			138	9.22
15/12/2025	11:13:54.908	580		9.23
			580	9.23
			580	9.23
15/12/2025	11:13:47.677	800		9.23
			800	9.23
			800	9.23
15/12/2025	11:12:58.362	1 000		9.20
			1 000	9.20
			1 000	9.20
15/12/2025	11:12:41.175	115		9.20
			115	9.20
			100	9.20
			15	9.20
15/12/2025	11:09:20.894	100		9.154
			100	9.154
			100	9.154
15/12/2025	11:09:11.892	900		9.156
			900	9.156
			900	9.156
15/12/2025	11:08:41.037	5		9.162
			5	9.162
			5	9.162
15/12/2025	11:08:40.860	1		9.172
			1	9.172
			1	9.172
15/12/2025	11:08:06.119	2		9.162
			2	9.162
			2	9.162
15/12/2025	11:06:41.941	800		9.16
			800	9.16
			800	9.16
15/12/2025	11:06:20.940	30		9.18
			30	9.18
			30	9.18
15/12/2025	11:06:14.109	300		9.17
			300	9.17
			300	9.17
15/12/2025	11:06:12.693	450		9.17
			450	9.17
			450	9.17
15/12/2025	11:05:20.858	100		9.166
			100	9.166
			100	9.166
15/12/2025	11:05:11.654	900		9.166
			900	9.166
			900	9.166
15/12/2025	11:04:56.209	800		9.174
			800	9.174
			800	9.174
15/12/2025	11:04:21.576	800		9.166
			800	9.166
			800	9.166
15/12/2025	11:04:19.477	100		9.166
			100	9.166
			100	9.166
15/12/2025	11:02:21.687	500		9.18
			500	9.18
			500	9.18
15/12/2025	11:02:21.448	337		9.168
			337	9.168
			337	9.168
15/12/2025	11:00:47.719	4		9.184
			4	9.184
			4	9.184
15/12/2025	10:57:55.435	900		9.17
			900	9.17
			900	9.17
15/12/2025	10:57:31.752	2		9.168
			2	9.168
			2	9.168
15/12/2025	10:56:05.320	956		9.16
			956	9.16
			956	9.16
15/12/2025	10:55:54.954	1 100		9.16
			1 100	9.16
			1 100	9.16
15/12/2025	10:53:31.069	600		9.166
			600	9.166
			600	9.166
15/12/2025	10:53:22.089	2 450		9.16
			2 450	9.16
			2 450	9.16
15/12/2025	10:53:15.748	750		9.16
			550	9.16
			200	9.16
			750	9.16
15/12/2025	10:53:15.403	700		9.152
			700	9.152
			700	9.152
15/12/2025	10:52:52.187	220		9.15
			220	9.15
			220	9.15
15/12/2025	10:52:18.222	330		9.15
			330	9.15
			330	9.15
15/12/2025	10:52:10.723	500		9.156
			500	9.156
			500	9.156
15/12/2025	10:51:22.312	49		9.15
			10	9.15
			39	9.15
			49	9.15
15/12/2025	10:51:22.008	951		9.15
			950	9.15
			1	9.15
			951	9.15
15/12/2025	10:51:10.066	1 100		9.148
			1 100	9.148
			1 100	9.148
15/12/2025	10:50:25.107	450		9.14
			450	9.14
			450	9.14
15/12/2025	10:50:19.562	1 050		9.14
			1 050	9.14
			1 050	9.14
15/12/2025	10:49:55.323	140		9.138
			140	9.138
			140	9.138
15/12/2025	10:49:37.299	34		9.138
			34	9.138
			34	9.138
15/12/2025	10:48:20.160	600		9.138
			600	9.138
			600	9.138
15/12/2025	10:46:04.640	444		9.14
			444	9.14
			444	9.14
15/12/2025	10:46:04.598	623		9.14
			623	9.14
			623	9.14
15/12/2025	10:45:42.667	700		9.13
			700	9.13
			700	9.13
15/12/2025	10:45:21.877	800		9.134
			800	9.134
			800	9.134
15/12/2025	10:43:34.855	535		9.128
			535	9.128
			535	9.128
15/12/2025	10:43:34.580	440		9.128
			440	9.128
			440	9.128
15/12/2025	10:43:21.341	37		9.134
			37	9.134
			37	9.134
15/12/2025	10:42:53.805	1		9.118
			1	9.118
			1	9.118
15/12/2025	10:41:21.858	100		9.132
			100	9.132
			100	9.132
15/12/2025	10:38:47.194	37		9.128
			37	9.128
			37	9.128
15/12/2025	10:31:34.407	500		9.12
			500	9.12
			500	9.12
15/12/2025	10:31:13.374	3		9.128
			3	9.128
			3	9.128
15/12/2025	10:29:56.963	500		9.128
			500	9.128
			500	9.128
15/12/2025	10:27:39.682	1		9.14
			1	9.14
			1	9.14
15/12/2025	10:27:22.767	1 603		9.134
			1 603	9.134
			1 603	9.134
15/12/2025	10:26:21.323	800		9.134
			800	9.134
			800	9.134
15/12/2025	10:24:45.632	15		9.146
			15	9.146
			15	9.146
15/12/2025	10:23:27.791	500		9.128
			500	9.128
			500	9.128
15/12/2025	10:19:06.250	55		9.122
			55	9.122
			55	9.122
15/12/2025	10:17:54.213	4 150		9.12
			4 150	9.12
			4 150	9.12
15/12/2025	10:17:47.487	850		9.12
			850	9.12
			850	9.12
15/12/2025	10:16:57.538	15		9.112
			15	9.112
			15	9.112
15/12/2025	10:16:53.509	13		9.112
			13	9.112
			13	9.112
15/12/2025	10:15:46.402	331		9.112
			331	9.112
			331	9.112
15/12/2025	10:14:37.111	1 000		9.112
			1 000	9.112
			1 000	9.112
15/12/2025	10:13:36.487	300		9.11
			300	9.11
			300	9.11
15/12/2025	10:07:46.581	10		9.11
			10	9.11
			10	9.11
15/12/2025	10:06:56.259	200		9.102
			200	9.102
			200	9.102
15/12/2025	10:06:17.860	1 377		9.078
			1 377	9.078
			1 377	9.078
15/12/2025	10:05:54.596	650		9.078
			650	9.078
			650	9.078
15/12/2025	10:04:20.087	100		9.08
			100	9.08
			100	9.08
15/12/2025	10:03:00.512	650		9.084
			650	9.084
			650	9.084
15/12/2025	10:02:41.047	750		9.088
			750	9.088
			750	9.088
15/12/2025	09:58:24.078	600		9.08
			600	9.08
			600	9.08
15/12/2025	09:56:39.885	458		9.078
			458	9.078
			458	9.078
15/12/2025	09:56:17.248	900		9.096
			900	9.096
			900	9.096
15/12/2025	09:56:01.718	1 100		9.096
			1 100	9.096
			1 100	9.096
15/12/2025	09:52:08.074	109		9.132
			109	9.132
			109	9.132
15/12/2025	09:49:24.539	100		9.128
			100	9.128
			100	9.128
15/12/2025	09:49:08.921	1		9.13
			1	9.13
			1	9.13
15/12/2025	09:48:27.640	11 326		9.10
			11 326	9.10
			11 326	9.10
15/12/2025	09:47:14.850	30		9.106
			30	9.106
			30	9.106
15/12/2025	09:47:08.076	100		9.106
			100	9.106
			100	9.106
15/12/2025	09:46:53.474	229		9.114
			229	9.114
			229	9.114
15/12/2025	09:44:46.098	150		9.116
			150	9.116
			150	9.116
15/12/2025	09:44:18.332	500		9.11
			500	9.11
			500	9.11
15/12/2025	09:43:22.888	750		9.116
			750	9.116
			750	9.116
15/12/2025	09:41:08.490	450		9.126
			450	9.126
			450	9.126
15/12/2025	09:39:33.460	50		9.124
			50	9.124
			50	9.124
15/12/2025	09:39:02.136	250		9.126
			250	9.126
			250	9.126
15/12/2025	09:38:59.532	365		9.118
			365	9.118
			365	9.118
15/12/2025	09:38:17.760	600		9.116
			600	9.116
			600	9.116
15/12/2025	09:37:51.710	650		9.10
			650	9.10
			650	9.10
15/12/2025	09:37:02.091	1 335		9.10
			1 335	9.10
			1 335	9.10
15/12/2025	09:36:55.681	600		9.10
			600	9.10
			600	9.10
15/12/2025	09:34:06.084	750		9.10
			750	9.10
			300	9.10
			450	9.10
15/12/2025	09:31:27.446	1 150		9.022
			1 150	9.022
			1 150	9.022
15/12/2025	09:31:15.436	42		9.016
			42	9.016
			42	9.016
15/12/2025	09:30:50.479	22		9.024
			22	9.024
			22	9.024
15/12/2025	09:30:31.681	372		9.018
			372	9.018
			372	9.018
15/12/2025	09:28:37.376	45		9.002
			45	9.002
			45	9.002
15/12/2025	09:25:28.350	1 650		9.014
			1 650	9.014
			1 650	9.014
15/12/2025	09:25:21.781	650		9.014
			650	9.014
			650	9.014
15/12/2025	09:25:08.997	1		9.024
			1	9.024
			1	9.024
15/12/2025	09:24:26.757	1		9.018
			1	9.018
			1	9.018
15/12/2025	09:24:06.442	200		9.022
			200	9.022
			200	9.022
15/12/2025	09:20:54.184	390		9.028
			390	9.028
			390	9.028
15/12/2025	09:19:20.245	650		9.028
			650	9.028
			650	9.028
15/12/2025	09:17:40.895	400		9.028
			400	9.028
			400	9.028
15/12/2025	09:17:20.122	30		9.026
			30	9.026
			30	9.026
15/12/2025	09:15:34.652	100		9.026
			100	9.026
			100	9.026
15/12/2025	09:13:39.308	221		9.034
			221	9.034
			221	9.034
15/12/2025	09:12:45.490	1 900		9.032
			1 900	9.032
			1 900	9.032
15/12/2025	09:12:37.186	600		9.032
			600	9.032
			600	9.032
15/12/2025	09:12:04.945	500		9.052
			500	9.052
			500	9.052
15/12/2025	09:11:19.100	25		9.038
			25	9.038
			25	9.038
15/12/2025	09:11:17.617	17		9.038
			17	9.038
			17	9.038
15/12/2025	09:05:50.810	1 121		8.98
			1 121	8.98
			1 121	8.98
15/12/2025	09:05:21.518	331		9.028
			331	9.028
			331	9.028
15/12/2025	09:04:03.253	1 000		9.038
			1 000	9.038
			1 000	9.038
15/12/2025	09:03:34.573	500		9.034
			500	9.034
			500	9.034
15/12/2025	09:01:39.193	1		9.012
			1	9.012
			1	9.012
15/12/2025	09:01:22.282	224		8.99
			224	8.99
			224	8.99
15/12/2025	08:57:35.312	1		8.912
			1	8.912
			1	8.912
15/12/2025	08:54:46.541	350		9.00
			300	9.00
			50	9.00
			350	9.00
15/12/2025	08:53:25.558	600		8.978
			150	8.978
			99	8.978
			291	8.978
			60	8.978
			600	8.978
15/12/2025	08:49:32.987	601		8.924
			1	8.924
			601	8.924
			600	8.924
15/12/2025	08:49:23.205	610		8.926
			290	8.926
			610	8.926
			320	8.926
15/12/2025	08:49:09.969	170		8.926
			170	8.926
			170	8.926
15/12/2025	08:49:03.654	100		8.926
			100	8.926
			100	8.926
15/12/2025	08:43:29.137	1 000		8.958
			290	8.958
			585	8.958
			125	8.958
			1 000	8.958
15/12/2025	08:40:03.320	350		8.926
			350	8.926
			60	8.926
			290	8.926
15/12/2025	08:33:12.465	50		8.978
			50	8.978
			50	8.978
15/12/2025	08:30:22.701	130		8.926
			130	8.926
			130	8.926
15/12/2025	08:29:58.158	491		8.942
			200	8.942
			291	8.942
			491	8.942
15/12/2025	08:27:53.531	400		8.926
			400	8.926
			400	8.926
15/12/2025	08:23:31.650	100		8.912
			100	8.912
			100	8.912
15/12/2025	08:23:20.097	600		8.912
			600	8.912
			600	8.912
15/12/2025	08:22:12.823	2 849		8.912
			2 849	8.912
			2 849	8.912
15/12/2025	08:21:42.749	1 151		8.912
			60	8.912
			600	8.912
			1 151	8.912
			200	8.912
			291	8.912
15/12/2025	08:19:45.995	150		8.934
			150	8.934
			150	8.934
15/12/2025	08:18:56.674	110		8.922
			110	8.922
			10	8.922
			100	8.922
15/12/2025	08:18:21.144	1 014		8.976
			199	8.976
			150	8.976
			1 000	8.976
			14	8.976
			325	8.976
			100	8.976
			240	8.976
15/12/2025	08:17:24.473	986		8.956
			600	8.956
			291	8.956
			35	8.956
			60	8.956
			986	8.956
15/12/2025	08:15:28.996	130		8.912
			70	8.912
			60	8.912
			130	8.912
15/12/2025	08:14:06.747	1		8.93
			1	8.93
			1	8.93
15/12/2025	08:14:05.746	223		8.93
			223	8.93
			223	8.93
15/12/2025	08:13:51.114	200		8.93
			200	8.93
			200	8.93
15/12/2025	08:13:50.880	541		8.93
			541	8.93
			291	8.93
			100	8.93
			150	8.93
15/12/2025	08:11:28.654	100		8.978
			100	8.978
			100	8.978
15/12/2025	08:09:16.368	300		8.974
			100	8.974
			50	8.974
			150	8.974
			300	8.974
15/12/2025	08:03:41.269	2		8.912
			2	8.912
			2	8.912
15/12/2025	08:02:06.582	600		8.946
			200	8.946
			108	8.946
			292	8.946
			600	8.946
15/12/2025	08:01:42.102	1		8.946
			1	8.946
			1	8.946
15/12/2025	08:01:01.058	3		8.904
			3	8.904
			3	8.904
15/12/2025	08:00:25.616	102		8.904
			102	8.904
			102	8.904
15/12/2025	08:00:14.746	57		8.904
			57	8.904
			57	8.904
15/12/2025	08:00:09.409	91		8.946
			60	8.946
			91	8.946
			31	8.946
15/12/2025	08:00:08.796	16		8.946
			16	8.946
			16	8.946
15/12/2025	07:55:59.717	100		8.904
			100	8.904
			100	8.904
15/12/2025	07:50:03.301	30		8.902
			30	8.902
			1	8.902
			29	8.902
15/12/2025	07:42:19.444	1 851		8.902
			60	8.902
			200	8.902
			291	8.902
			1 300	8.902
			1 851	8.902
15/12/2025	07:42:11.898	1 149		8.928
			150	8.928
			199	8.928
			1 149	8.928
			100	8.928
			600	8.928
			100	8.928
15/12/2025	07:39:45.178	500		8.978
			60	8.978
			204	8.978
			500	8.978
			34	8.978
			202	8.978
15/12/2025	07:33:45.641	100		8.948
			100	8.948
			100	8.948
15/12/2025	07:33:28.376	1 100		8.946
			500	8.946
			1 100	8.946
			600	8.946
15/12/2025	07:31:14.177	4 897		8.902
			810	8.902
			50	8.902
			200	8.902
			3	8.902
			450	8.902
			60	8.902
			100	8.902
			25	8.902
			3	8.902
			12	8.902
			100	8.902
			14	8.902
			2	8.902
			40	8.902
			1 500	8.902
			3 345	8.902
			2	8.902
			100	8.902
			140	8.902
			70	8.902
			600	8.902
			133	8.902
			200	8.902
			50	8.902
			150	8.902
			200	8.902
			210	8.902
			2	8.902
			44	8.902
			100	8.902
			20	8.902
			20	8.902
			400	8.902
			200	8.902
			20	8.902
			100	8.902
			319	8.902

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: 1 571.00
Ask: 1 571.50
Volume: 27 272
-2.96%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
15/12/2025 @ 11:27:51

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice