Tradegate Exchange

thyssenkrupp AG

680

579

9.50

Date	Time	Volume	Order Volume	Price
14/05/2025	14:57:39.268	90		9.50
			90	9.50
			90	9.50
14/05/2025	14:57:32.671	326		9.498
			326	9.498
			326	9.498
14/05/2025	14:54:46.546	35		9.476
			35	9.476
			35	9.476
14/05/2025	14:54:39.582	100		9.48
			100	9.48
			100	9.48
14/05/2025	14:53:50.108	200		9.49
			200	9.49
			200	9.49
14/05/2025	14:53:23.046	1 800		9.49
			1 800	9.49
			1 800	9.49
14/05/2025	14:52:39.690	1 801		9.47
			1 801	9.47
			1 801	9.47
14/05/2025	14:52:32.181	1 200		9.472
			1 200	9.472
			1 200	9.472
14/05/2025	14:52:27.679	200		9.478
			200	9.478
			200	9.478
14/05/2025	14:52:12.512	1 200		9.478
			1 200	9.478
			1 200	9.478
14/05/2025	14:50:17.952	1 000		9.466
			1 000	9.466
			1 000	9.466
14/05/2025	14:49:18.527	400		9.48
			400	9.48
			400	9.48
14/05/2025	14:48:01.728	2		9.49
			2	9.49
			2	9.49
14/05/2025	14:47:57.793	1 200		9.484
			1 200	9.484
			1 200	9.484
14/05/2025	14:45:59.302	55		9.46
			55	9.46
			55	9.46
14/05/2025	14:45:48.378	7		9.462
			7	9.462
			7	9.462
14/05/2025	14:45:46.718	120		9.468
			120	9.468
			120	9.468
14/05/2025	14:45:40.934	83		9.468
			83	9.468
			83	9.468
14/05/2025	14:44:32.186	100		9.476
			100	9.476
			100	9.476
14/05/2025	14:44:05.624	1 200		9.464
			1 200	9.464
			1 200	9.464
14/05/2025	14:44:01.102	5		9.47
			5	9.47
			5	9.47
14/05/2025	14:42:18.392	111		9.458
			111	9.458
			111	9.458
14/05/2025	14:41:16.683	500		9.48
			500	9.48
			500	9.48
14/05/2025	14:40:19.575	50		9.502
			50	9.502
			50	9.502
14/05/2025	14:36:37.881	1 000		9.512
			1 000	9.512
			1 000	9.512
14/05/2025	14:35:46.224	100		9.502
			100	9.502
			100	9.502
14/05/2025	14:35:08.787	56		9.51
			56	9.51
			56	9.51
14/05/2025	14:33:59.234	9		9.506
			9	9.506
			9	9.506
14/05/2025	14:31:46.493	91		9.50
			91	9.50
			91	9.50
14/05/2025	14:31:31.118	290		9.484
			290	9.484
			290	9.484
14/05/2025	14:30:43.203	1 200		9.486
			1 200	9.486
			1 200	9.486
14/05/2025	14:29:54.420	15		9.47
			15	9.47
			15	9.47
14/05/2025	14:29:48.100	30		9.472
			30	9.472
			30	9.472
14/05/2025	14:27:48.852	22		9.424
			22	9.424
			22	9.424
14/05/2025	14:27:33.046	1 200		9.41
			1 200	9.41
			1 200	9.41
14/05/2025	14:27:28.808	1 846		9.40
			1 346	9.40
			1 846	9.40
			500	9.40
14/05/2025	14:27:25.064	1 200		9.40
			400	9.40
			1 200	9.40
			50	9.40
			500	9.40
			250	9.40
14/05/2025	14:27:21.814	1 621		9.40
			306	9.40
			100	9.40
			300	9.40
			287	9.40
			100	9.40
			105	9.40
			100	9.40
			200	9.40
			98	9.40
			100	9.40
			300	9.40
			100	9.40
			50	9.40
			30	9.40
			212	9.40
			104	9.40
			100	9.40
			650	9.40
14/05/2025	14:27:21.754	500		9.40
			500	9.40
			500	9.40
14/05/2025	14:27:21.611	1 000		9.404
			1 000	9.404
			1 000	9.404
14/05/2025	14:27:05.769	300		9.41
			300	9.41
			300	9.41
14/05/2025	14:27:04.428	400		9.41
			215	9.41
			185	9.41
			400	9.41
14/05/2025	14:27:04.357	8		9.41
			8	9.41
			8	9.41
14/05/2025	14:26:56.479	699		9.412
			699	9.412
			699	9.412
14/05/2025	14:26:55.341	200		9.414
			200	9.414
			200	9.414
14/05/2025	14:26:55.248	1 000		9.42
			1 000	9.42
			1 000	9.42
14/05/2025	14:26:42.894	1 000		9.422
			1 000	9.422
			1 000	9.422
14/05/2025	14:26:38.599	1 000		9.44
			1 000	9.44
			1 000	9.44
14/05/2025	14:26:38.545	350		9.444
			350	9.444
			350	9.444
14/05/2025	14:26:33.660	850		9.45
			200	9.45
			850	9.45
			650	9.45
14/05/2025	14:26:31.814	876		9.454
			876	9.454
			876	9.454
14/05/2025	14:26:22.014	20		9.478
			20	9.478
			20	9.478
14/05/2025	14:26:19.890	2		9.478
			2	9.478
			2	9.478
14/05/2025	14:25:15.779	835		9.512
			835	9.512
			835	9.512
14/05/2025	14:24:30.179	500		9.486
			500	9.486
			500	9.486
14/05/2025	14:22:53.390	250		9.508
			1	9.508
			250	9.508
			249	9.508
14/05/2025	14:22:48.839	5 300		9.508
			5 300	9.508
			5 300	9.508
14/05/2025	14:22:21.463	1 200		9.538
			1 200	9.538
			1 200	9.538
14/05/2025	14:22:09.748	1		9.536
			1	9.536
			1	9.536
14/05/2025	14:22:04.713	105		9.534
			105	9.534
			105	9.534
14/05/2025	14:21:17.254	1 200		9.516
			1 200	9.516
			1 200	9.516
14/05/2025	14:20:47.233	1 048		9.504
			1 048	9.504
			1 048	9.504
14/05/2025	14:20:02.168	500		9.50
			500	9.50
			500	9.50
14/05/2025	14:19:53.126	2 900		9.55
			1 100	9.55
			2 900	9.55
			1 800	9.55
14/05/2025	14:19:26.585	2 100		9.55
			2 100	9.55
			2 100	9.55
14/05/2025	14:18:41.344	3		9.566
			3	9.566
			3	9.566
14/05/2025	14:18:08.012	494		9.562
			494	9.562
			494	9.562
14/05/2025	14:18:07.838	1 200		9.562
			1 200	9.562
			1 200	9.562
14/05/2025	14:18:07.668	2 206		9.562
			2 206	9.562
			1 000	9.562
			1 200	9.562
			6	9.562
14/05/2025	14:17:03.054	2 100		9.57
			2 100	9.57
			2 100	9.57
14/05/2025	14:16:40.592	105		9.576
			105	9.576
			105	9.576
14/05/2025	14:13:51.069	30		9.572
			30	9.572
			30	9.572
14/05/2025	14:13:46.458	1		9.572
			1	9.572
			1	9.572
14/05/2025	14:13:46.145	200		9.57
			200	9.57
			200	9.57
14/05/2025	14:13:40.929	50		9.57
			50	9.57
			50	9.57
14/05/2025	14:13:02.550	1 700		9.568
			1 700	9.568
			1 700	9.568
14/05/2025	14:13:01.845	2 100		9.568
			2 100	9.568
			2 100	9.568
14/05/2025	14:12:41.867	1 200		9.568
			1 200	9.568
			1 200	9.568
14/05/2025	14:11:55.093	95		9.566
			95	9.566
			95	9.566
14/05/2025	14:09:51.980	41		9.564
			41	9.564
			41	9.564
14/05/2025	14:00:23.612	1		9.538
			1	9.538
			1	9.538
14/05/2025	13:58:36.258	500		9.562
			500	9.562
			500	9.562
14/05/2025	13:57:38.338	1		9.562
			1	9.562
			1	9.562
14/05/2025	13:57:38.052	150		9.558
			150	9.558
			150	9.558
14/05/2025	13:53:22.027	150		9.568
			150	9.568
			150	9.568
14/05/2025	13:49:35.182	500		9.55
			500	9.55
			500	9.55
14/05/2025	13:46:48.819	500		9.548
			500	9.548
			500	9.548
14/05/2025	13:40:21.423	10		9.56
			10	9.56
			10	9.56
14/05/2025	13:39:28.564	500		9.572
			500	9.572
			500	9.572
14/05/2025	13:37:43.596	1 500		9.564
			1 500	9.564
			1 500	9.564
14/05/2025	13:37:12.730	200		9.564
			200	9.564
			200	9.564
14/05/2025	13:37:08.911	1 000		9.568
			1 000	9.568
			1 000	9.568
14/05/2025	13:36:27.780	83		9.568
			83	9.568
			83	9.568
14/05/2025	13:35:16.509	3		9.572
			3	9.572
			3	9.572
14/05/2025	13:35:02.545	1 000		9.562
			1 000	9.562
			1 000	9.562
14/05/2025	13:34:57.627	800		9.562
			800	9.562
			800	9.562
14/05/2025	13:32:16.756	50		9.558
			50	9.558
			50	9.558
14/05/2025	13:32:12.788	250		9.558
			250	9.558
			250	9.558
14/05/2025	13:29:07.456	50		9.56
			50	9.56
			50	9.56
14/05/2025	13:24:33.529	400		9.574
			400	9.574
			400	9.574
14/05/2025	13:23:31.257	100		9.58
			100	9.58
			100	9.58
14/05/2025	13:23:30.869	900		9.58
			900	9.58
			900	9.58
14/05/2025	13:23:30.321	1 200		9.58
			1 200	9.58
			1 200	9.58
14/05/2025	13:23:08.565	1 200		9.58
			1 200	9.58
			1 200	9.58
14/05/2025	13:22:36.619	100		9.584
			100	9.584
			100	9.584
14/05/2025	13:20:55.861	500		9.584
			500	9.584
			500	9.584
14/05/2025	13:20:38.321	200		9.588
			200	9.588
			200	9.588
14/05/2025	13:20:32.700	1 800		9.588
			1 800	9.588
			1 800	9.588
14/05/2025	13:20:11.203	1 302		9.59
			1 302	9.59
			1 302	9.59
14/05/2025	13:19:58.719	1 200		9.586
			1 200	9.586
			1 200	9.586
14/05/2025	13:19:29.197	1		9.584
			1	9.584
			1	9.584
14/05/2025	13:18:59.050	200		9.58
			200	9.58
			200	9.58
14/05/2025	13:14:15.499	2 000		9.578
			2 000	9.578
			2 000	9.578
14/05/2025	13:13:14.843	50		9.574
			50	9.574
			50	9.574
14/05/2025	13:13:01.489	2		9.568
			2	9.568
			2	9.568
14/05/2025	13:12:52.046	17		9.572
			17	9.572
			17	9.572
14/05/2025	13:12:00.792	595		9.56
			595	9.56
			595	9.56
14/05/2025	13:11:20.111	500		9.566
			500	9.566
			500	9.566
14/05/2025	13:07:47.645	60		9.572
			60	9.572
			60	9.572
14/05/2025	13:07:45.383	3		9.572
			3	9.572
			3	9.572
14/05/2025	13:07:30.374	729		9.576
			729	9.576
			729	9.576
14/05/2025	13:07:09.960	1		9.568
			1	9.568
			1	9.568
14/05/2025	13:06:44.680	6		9.572
			6	9.572
			6	9.572
14/05/2025	13:05:20.592	1 000		9.562
			1 000	9.562
			1 000	9.562
14/05/2025	13:04:50.197	18		9.556
			18	9.556
			18	9.556
14/05/2025	13:03:23.398	10		9.51
			10	9.51
			10	9.51
14/05/2025	13:02:16.839	50		9.51
			50	9.51
			50	9.51
14/05/2025	13:01:12.788	1		9.62
			1	9.62
			1	9.62
14/05/2025	13:00:31.724	1		9.62
			1	9.62
			1	9.62
14/05/2025	12:59:36.291	1		9.566
			1	9.566
			1	9.566
14/05/2025	12:59:01.170	835		9.57
			835	9.57
			835	9.57
14/05/2025	12:58:16.974	73		9.57
			73	9.57
			73	9.57
14/05/2025	12:56:34.955	42		9.568
			42	9.568
			42	9.568
14/05/2025	12:56:05.976	1 500		9.56
			1 500	9.56
			1 500	9.56
14/05/2025	12:55:52.768	100		9.554
			100	9.554
			100	9.554
14/05/2025	12:55:17.523	3		9.544
			3	9.544
			3	9.544
14/05/2025	12:55:01.753	2		9.55
			2	9.55
			2	9.55
14/05/2025	12:53:27.438	600		9.534
			600	9.534
			600	9.534
14/05/2025	12:52:59.161	11		9.53
			11	9.53
			11	9.53
14/05/2025	12:52:25.946	1		9.52
			1	9.52
			1	9.52
14/05/2025	12:51:24.045	10		9.52
			10	9.52
			10	9.52
14/05/2025	12:49:18.323	1 000		9.52
			1 000	9.52
			1 000	9.52
14/05/2025	12:48:46.634	2		9.514
			2	9.514
			2	9.514
14/05/2025	12:48:05.785	1		9.522
			1	9.522
			1	9.522
14/05/2025	12:48:04.883	105		9.522
			105	9.522
			105	9.522
14/05/2025	12:47:45.447	90		9.514
			90	9.514
			90	9.514
14/05/2025	12:47:43.951	315		9.522
			315	9.522
			315	9.522
14/05/2025	12:44:39.331	250		9.518
			250	9.518
			250	9.518
14/05/2025	12:43:41.171	100		9.524
			100	9.524
			100	9.524
14/05/2025	12:40:32.775	100		9.51
			100	9.51
			100	9.51
14/05/2025	12:38:48.494	570		9.50
			570	9.50
			570	9.50
14/05/2025	12:36:03.981	100		9.48
			100	9.48
			100	9.48
14/05/2025	12:35:37.479	113		9.472
			113	9.472
			113	9.472
14/05/2025	12:29:21.775	600		9.48
			600	9.48
			600	9.48
14/05/2025	12:28:07.223	843		9.494
			843	9.494
			843	9.494
14/05/2025	12:27:23.695	500		9.482
			500	9.482
			500	9.482
14/05/2025	12:26:48.809	300		9.476
			300	9.476
			300	9.476
14/05/2025	12:23:28.191	200		9.478
			200	9.478
			200	9.478
14/05/2025	12:19:14.713	50		9.472
			50	9.472
			50	9.472
14/05/2025	12:17:40.439	132		9.462
			132	9.462
			132	9.462
14/05/2025	12:13:59.946	149		9.464
			149	9.464
			149	9.464
14/05/2025	12:13:43.960	150		9.472
			150	9.472
			150	9.472
14/05/2025	12:13:17.189	104		9.472
			104	9.472
			104	9.472
14/05/2025	12:12:59.418	1 000		9.476
			1 000	9.476
			1 000	9.476
14/05/2025	12:12:54.187	1 200		9.476
			1 200	9.476
			1 200	9.476
14/05/2025	12:07:42.986	921		9.46
			921	9.46
			921	9.46
14/05/2025	12:07:36.088	1 200		9.46
			1 200	9.46
			800	9.46
			400	9.46
14/05/2025	12:07:21.113	1 200		9.46
			1 200	9.46
			1 200	9.46
14/05/2025	12:06:52.154	483		9.474
			483	9.474
			483	9.474
14/05/2025	12:04:07.074	20		9.472
			20	9.472
			20	9.472
14/05/2025	12:02:56.521	100		9.476
			100	9.476
			100	9.476
14/05/2025	12:02:22.443	167		9.476
			167	9.476
			167	9.476
14/05/2025	12:02:15.152	100		9.476
			100	9.476
			100	9.476
14/05/2025	12:00:08.116	1 000		9.486
			1 000	9.486
			1 000	9.486
14/05/2025	11:59:36.516	1 500		9.48
			1 500	9.48
			1 500	9.48
14/05/2025	11:59:02.686	200		9.48
			200	9.48
			200	9.48
14/05/2025	11:58:45.696	800		9.486
			800	9.486
			800	9.486
14/05/2025	11:58:34.216	1 200		9.486
			1 200	9.486
			1 200	9.486
14/05/2025	11:57:34.005	180		9.494
			180	9.494
			180	9.494
14/05/2025	11:57:19.998	200		9.49
			200	9.49
			200	9.49
14/05/2025	11:56:23.753	500		9.494
			500	9.494
			500	9.494
14/05/2025	11:56:18.470	100		9.494
			100	9.494
			100	9.494
14/05/2025	11:53:34.280	550		9.504
			550	9.504
			550	9.504
14/05/2025	11:49:27.047	47		9.476
			47	9.476
			47	9.476
14/05/2025	11:49:14.338	1 200		9.476
			1 200	9.476
			1 200	9.476
14/05/2025	11:49:04.730	5		9.48
			5	9.48
			5	9.48
14/05/2025	11:48:48.443	147		9.492
			147	9.492
			147	9.492
14/05/2025	11:48:09.115	70		9.49
			70	9.49
			70	9.49
14/05/2025	11:47:47.329	3		9.49
			3	9.49
			3	9.49
14/05/2025	11:47:34.387	200		9.498
			200	9.498
			200	9.498
14/05/2025	11:47:28.117	1 800		9.498
			1 800	9.498
			1 800	9.498
14/05/2025	11:47:17.128	11		9.498
			11	9.498
			11	9.498
14/05/2025	11:46:55.691	6		9.498
			6	9.498
			6	9.498
14/05/2025	11:46:43.305	2		9.498
			2	9.498
			2	9.498
14/05/2025	11:42:26.309	2		9.502
			2	9.502
			2	9.502
14/05/2025	11:41:19.764	220		9.496
			220	9.496
			220	9.496
14/05/2025	11:41:08.753	1 000		9.496
			1 000	9.496
			1 000	9.496
14/05/2025	11:39:59.738	2 300		9.50
			2 300	9.50
			2 300	9.50
14/05/2025	11:39:50.671	1 200		9.492
			1 200	9.492
			1 200	9.492
14/05/2025	11:39:40.872	100		9.49
			100	9.49
			100	9.49
14/05/2025	11:38:20.139	2 150		9.48
			2 150	9.48
			2 150	9.48
14/05/2025	11:36:37.699	600		9.47
			600	9.47
			600	9.47
14/05/2025	11:35:47.026	259		9.468
			259	9.468
			259	9.468
14/05/2025	11:35:42.452	30		9.47
			30	9.47
			30	9.47
14/05/2025	11:35:28.607	550		9.468
			550	9.468
			550	9.468
14/05/2025	11:35:26.528	8		9.474
			8	9.474
			8	9.474
14/05/2025	11:35:15.413	1 000		9.476
			1 000	9.476
			1 000	9.476
14/05/2025	11:34:22.121	2 400		9.46
			2 400	9.46
			2 400	9.46
14/05/2025	11:34:03.127	100		9.458
			100	9.458
			100	9.458
14/05/2025	11:32:58.893	500		9.454
			500	9.454
			500	9.454
14/05/2025	11:32:13.446	1 200		9.47
			1 200	9.47
			1 200	9.47
14/05/2025	11:32:02.022	150		9.47
			150	9.47
			150	9.47
14/05/2025	11:31:55.122	500		9.47
			500	9.47
			500	9.47
14/05/2025	11:31:43.084	1 950		9.48
			1 950	9.48
			1 950	9.48
14/05/2025	11:31:34.382	1 200		9.48
			1 200	9.48
			1 200	9.48
14/05/2025	11:30:44.532	300		9.472
			300	9.472
			300	9.472
14/05/2025	11:30:41.978	1 200		9.472
			1 200	9.472
			1 200	9.472
14/05/2025	11:30:10.768	1 055		9.474
			1 055	9.474
			1 055	9.474
14/05/2025	11:28:05.584	10		9.514
			10	9.514
			10	9.514
14/05/2025	11:27:16.347	4		9.49
			4	9.49
			4	9.49
14/05/2025	11:26:18.090	10		9.464
			10	9.464
			10	9.464
14/05/2025	11:25:54.254	1		9.474
			1	9.474
			1	9.474
14/05/2025	11:25:50.674	2 100		9.468
			2 100	9.468
			2 100	9.468
14/05/2025	11:25:44.496	1 200		9.446
			1 200	9.446
			1 200	9.446
14/05/2025	11:25:35.704	600		9.452
			600	9.452
			600	9.452
14/05/2025	11:25:35.383	1 200		9.452
			1 200	9.452
			1 200	9.452
14/05/2025	11:25:30.034	1 200		9.452
			1 200	9.452
			1 200	9.452
14/05/2025	11:25:27.478	250		9.452
			250	9.452
			250	9.452
14/05/2025	11:25:11.346	500		9.43
			500	9.43
			500	9.43
14/05/2025	11:25:10.801	100		9.434
			100	9.434
			100	9.434
14/05/2025	11:25:10.395	400		9.45
			400	9.45
			400	9.45
14/05/2025	11:25:01.939	920		9.49
			920	9.49
			920	9.49
14/05/2025	11:24:56.032	6		9.488
			6	9.488
			6	9.488
14/05/2025	11:23:54.896	200		9.486
			200	9.486
			200	9.486
14/05/2025	11:22:14.342	1 200		9.472
			1 200	9.472
			1 200	9.472
14/05/2025	11:21:15.922	1 000		9.48
			1 000	9.48
			1 000	9.48
14/05/2025	11:20:45.397	1 200		9.48
			1 200	9.48
			1 200	9.48
14/05/2025	11:20:22.978	20		9.48
			20	9.48
			20	9.48
14/05/2025	11:19:49.951	100		9.482
			100	9.482
			100	9.482
14/05/2025	11:19:39.128	211		9.492
			211	9.492
			211	9.492
14/05/2025	11:19:14.292	1 800		9.486
			1 800	9.486
			1 800	9.486
14/05/2025	11:19:05.137	1		9.492
			1	9.492
			1	9.492
14/05/2025	11:18:09.184	600		9.486
			600	9.486
			600	9.486
14/05/2025	11:17:19.231	100		9.466
			100	9.466
			100	9.466
14/05/2025	11:16:28.571	100		9.502
			100	9.502
			100	9.502
14/05/2025	11:16:14.660	1 200		9.488
			1 200	9.488
			1 200	9.488
14/05/2025	11:16:08.399	1 200		9.488
			1 200	9.488
			1 200	9.488
14/05/2025	11:15:25.713	21		9.46
			21	9.46
			21	9.46
14/05/2025	11:14:00.312	600		9.438
			600	9.438
			600	9.438
14/05/2025	11:14:00.243	88		9.44
			88	9.44
			88	9.44
14/05/2025	11:13:56.932	500		9.442
			100	9.442
			500	9.442
			400	9.442
14/05/2025	11:13:56.855	320		9.45
			120	9.45
			320	9.45
			200	9.45
14/05/2025	11:13:56.780	730		9.46
			130	9.46
			600	9.46
			730	9.46
14/05/2025	11:13:30.890	2 400		9.46
			30	9.46
			2 400	9.46
			2 370	9.46
14/05/2025	11:13:30.269	650		9.464
			650	9.464
			650	9.464
14/05/2025	11:13:21.633	1 000		9.468
			1 000	9.468
			1 000	9.468
14/05/2025	11:12:22.418	55		9.476
			55	9.476
			55	9.476
14/05/2025	11:12:22.303	20		9.468
			20	9.468
			20	9.468
14/05/2025	11:12:18.832	400		9.474
			400	9.474
			400	9.474
14/05/2025	11:12:18.463	1 400		9.48
			1 100	9.48
			1 400	9.48
			300	9.48
14/05/2025	11:12:07.411	1 200		9.488
			1 200	9.488
			1 200	9.488
14/05/2025	11:11:49.435	2		9.49
			2	9.49
			2	9.49
14/05/2025	11:11:33.511	1 300		9.49
			1 300	9.49
			550	9.49
			750	9.49
14/05/2025	11:11:22.880	1 200		9.49
			1 200	9.49
			1 200	9.49
14/05/2025	11:10:59.665	100		9.488
			100	9.488
			100	9.488
14/05/2025	11:09:46.862	500		9.48
			500	9.48
			500	9.48
14/05/2025	11:09:31.712	3		9.49
			3	9.49
			3	9.49
14/05/2025	11:09:30.071	634		9.50
			634	9.50
			634	9.50
14/05/2025	11:09:17.871	1 616		9.50
			55	9.50
			1 200	9.50
			361	9.50
			650	9.50
			50	9.50
			50	9.50
			866	9.50
14/05/2025	11:09:03.597	1 200		9.50
			1 000	9.50
			200	9.50
			1 200	9.50
14/05/2025	11:09:03.565	600		9.502
			600	9.502
			600	9.502
14/05/2025	11:09:03.490	1 300		9.518
			1 300	9.518
			1 300	9.518
14/05/2025	11:08:43.791	1 200		9.52
			1 200	9.52
			1 200	9.52
14/05/2025	11:08:33.528	300		9.524
			300	9.524
			300	9.524
14/05/2025	11:07:50.664	1 250		9.518
			1 250	9.518
			1 250	9.518
14/05/2025	11:05:18.558	80		9.53
			80	9.53
			80	9.53
14/05/2025	11:04:28.865	10		9.532
			10	9.532
			10	9.532
14/05/2025	11:03:38.194	105		9.536
			105	9.536
			105	9.536
14/05/2025	11:03:30.714	24		9.526
			24	9.526
			24	9.526
14/05/2025	11:02:19.763	200		9.54
			200	9.54
			200	9.54
14/05/2025	11:02:18.629	490		9.55
			15	9.55
			490	9.55
			475	9.55
14/05/2025	10:58:29.164	80		9.576
			80	9.576
			80	9.576
14/05/2025	10:57:07.686	124		9.566
			124	9.566
			124	9.566
14/05/2025	10:56:33.436	660		9.566
			660	9.566
			660	9.566
14/05/2025	10:56:01.286	100		9.582
			100	9.582
			100	9.582
14/05/2025	10:55:56.187	701		9.582
			701	9.582
			701	9.582
14/05/2025	10:55:08.729	17		9.594
			17	9.594
			17	9.594
14/05/2025	10:54:58.254	200		9.60
			200	9.60
			200	9.60
14/05/2025	10:54:57.167	500		9.594
			500	9.594
			500	9.594
14/05/2025	10:54:38.829	55		9.60
			55	9.60
			55	9.60
14/05/2025	10:54:10.284	1 200		9.602
			1 200	9.602
			1 200	9.602
14/05/2025	10:54:07.429	400		9.606
			400	9.606
			400	9.606
14/05/2025	10:53:44.770	527		9.602
			527	9.602
			527	9.602
14/05/2025	10:53:40.395	500		9.602
			500	9.602
			500	9.602
14/05/2025	10:52:33.077	500		9.602
			500	9.602
			500	9.602
14/05/2025	10:52:28.587	100		9.606
			100	9.606
			100	9.606
14/05/2025	10:49:20.822	45		9.58
			45	9.58
			45	9.58
14/05/2025	10:48:53.824	14		9.584
			14	9.584
			14	9.584
14/05/2025	10:48:11.763	1 000		9.60
			1 000	9.60
			1 000	9.60
14/05/2025	10:48:08.370	5		9.604
			5	9.604
			5	9.604
14/05/2025	10:47:53.406	36		9.606
			36	9.606
			36	9.606
14/05/2025	10:47:31.238	14		9.62
			14	9.62
			14	9.62
14/05/2025	10:47:11.876	1 000		9.62
			1 000	9.62
			1 000	9.62
14/05/2025	10:47:09.659	1 500		9.62
			1 500	9.62
			1 500	9.62
14/05/2025	10:46:30.748	400		9.626
			400	9.626
			400	9.626
14/05/2025	10:46:25.743	2 100		9.626
			2 100	9.626
			2 100	9.626
14/05/2025	10:45:10.656	14		9.628
			14	9.628
			14	9.628
14/05/2025	10:44:16.426	52		9.628
			52	9.628
			52	9.628
14/05/2025	10:42:44.127	6		9.658
			6	9.658
			6	9.658
14/05/2025	10:42:16.455	30		9.666
			30	9.666
			30	9.666
14/05/2025	10:41:26.419	1 350		9.65
			1 350	9.65
			1 350	9.65
14/05/2025	10:41:15.176	1 800		9.664
			1 800	9.664
			1 800	9.664
14/05/2025	10:38:27.398	3		9.658
			3	9.658
			3	9.658
14/05/2025	10:37:54.198	6		9.65
			6	9.65
			6	9.65
14/05/2025	10:37:24.401	54		9.648
			54	9.648
			54	9.648
14/05/2025	10:36:43.457	52		9.646
			52	9.646
			52	9.646
14/05/2025	10:36:27.427	660		9.636
			660	9.636
			660	9.636
14/05/2025	10:33:37.003	5		9.62
			5	9.62
			5	9.62
14/05/2025	10:33:05.731	100		9.622
			100	9.622
			100	9.622
14/05/2025	10:32:06.949	15		9.612
			15	9.612
			15	9.612

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

Nvidia Corp.

Bid: 118.86 / Ask: 118.94
Volume: 550 338
+2.36%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 14:57:58

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice