Tradegate Exchange

thyssenkrupp AG

4082

2485

8.114

Date	Time	Volume	Order Volume	Price
15/05/2025	14:09:27.551	700		8.114
			700	8.114
			700	8.114
15/05/2025	14:09:26.016	1 000		8.108
			1 000	8.108
			1 000	8.108
15/05/2025	14:09:20.468	200		8.114
			200	8.114
			200	8.114
15/05/2025	14:09:19.777	2		8.116
			2	8.116
			2	8.116
15/05/2025	14:09:11.019	13		8.116
			13	8.116
			13	8.116
15/05/2025	14:08:52.478	200		8.114
			200	8.114
			200	8.114
15/05/2025	14:08:46.699	200		8.112
			200	8.112
			200	8.112
15/05/2025	14:08:45.957	62		8.112
			62	8.112
			62	8.112
15/05/2025	14:08:41.027	2		8.114
			2	8.114
			2	8.114
15/05/2025	14:08:40.659	500		8.108
			500	8.108
			500	8.108
15/05/2025	14:08:35.698	60		8.108
			60	8.108
			60	8.108
15/05/2025	14:08:34.679	300		8.114
			300	8.114
			300	8.114
15/05/2025	14:08:30.561	4		8.114
			4	8.114
			4	8.114
15/05/2025	14:08:27.452	100		8.114
			100	8.114
			100	8.114
15/05/2025	14:08:23.440	1 140		8.12
			1 000	8.12
			1 140	8.12
			140	8.12
15/05/2025	14:08:23.385	266		8.122
			266	8.122
			266	8.122
15/05/2025	14:08:23.278	150		8.13
			150	8.13
			150	8.13
15/05/2025	14:08:23.212	150		8.14
			150	8.14
			150	8.14
15/05/2025	14:08:17.890	14 888		8.142
			11 500	8.142
			2 341	8.142
			3	8.142
			100	8.142
			7 205	8.142
			10	8.142
			2 000	8.142
			1 000	8.142
			2 000	8.142
			2 000	8.142
			37	8.142
			1 500	8.142
			70	8.142
			10	8.142
15/05/2025	14:07:21.874	1 500		8.122
			1 500	8.122
			1 500	8.122
15/05/2025	14:07:20.028	250		8.13
			250	8.13
			250	8.13
15/05/2025	14:07:09.829	13		8.124
			13	8.124
			13	8.124
15/05/2025	14:07:07.101	100		8.124
			100	8.124
			100	8.124
15/05/2025	14:07:06.836	1 000		8.124
			1 000	8.124
			1 000	8.124
15/05/2025	14:07:01.266	150		8.116
			150	8.116
			150	8.116
15/05/2025	14:06:57.042	1 000		8.116
			1 000	8.116
			1 000	8.116
15/05/2025	14:06:55.726	54		8.118
			54	8.118
			54	8.118
15/05/2025	14:06:54.412	370		8.118
			370	8.118
			370	8.118
15/05/2025	14:06:52.841	900		8.116
			900	8.116
			900	8.116
15/05/2025	14:06:43.750	1 500		8.116
			1 500	8.116
			1 500	8.116
15/05/2025	14:06:39.013	1		8.118
			1	8.118
			1	8.118
15/05/2025	14:06:32.352	118		8.118
			118	8.118
			118	8.118
15/05/2025	14:06:29.201	150		8.118
			150	8.118
			150	8.118
15/05/2025	14:06:28.408	12		8.126
			12	8.126
			12	8.126
15/05/2025	14:06:21.176	178		8.126
			178	8.126
			178	8.126
15/05/2025	14:06:13.407	1 000		8.126
			1 000	8.126
			1 000	8.126
15/05/2025	14:06:10.930	2 000		8.132
			2 000	8.132
			2 000	8.132
15/05/2025	14:06:07.519	300		8.12
			300	8.12
			300	8.12
15/05/2025	14:06:06.831	206		8.124
			206	8.124
			206	8.124
15/05/2025	14:06:06.701	900		8.10
			900	8.10
			900	8.10
15/05/2025	14:06:04.362	200		8.096
			200	8.096
			200	8.096
15/05/2025	14:06:02.091	900		8.096
			900	8.096
			900	8.096
15/05/2025	14:05:56.606	1		8.096
			1	8.096
			1	8.096
15/05/2025	14:05:43.885	1 500		8.096
			1 500	8.096
			1 500	8.096
15/05/2025	14:05:34.991	500		8.08
			500	8.08
			374	8.08
			125	8.08
			1	8.08
15/05/2025	14:05:26.486	1 710		8.072
			1 500	8.072
			1 500	8.072
			210	8.072
			210	8.072
15/05/2025	14:05:12.788	1 500		8.072
			1 500	8.072
			1 500	8.072
15/05/2025	14:05:09.307	117		8.068
			117	8.068
			117	8.068
15/05/2025	14:05:08.843	350		8.056
			350	8.056
			350	8.056
15/05/2025	14:05:04.288	200		8.068
			200	8.068
			200	8.068
15/05/2025	14:04:58.370	223		8.058
			223	8.058
			223	8.058
15/05/2025	14:04:51.788	59		8.068
			59	8.068
			59	8.068
15/05/2025	14:04:45.238	13		8.07
			13	8.07
			13	8.07
15/05/2025	14:04:42.153	270		8.066
			270	8.066
			270	8.066
15/05/2025	14:04:35.399	200		8.07
			200	8.07
			200	8.07
15/05/2025	14:04:28.629	650		8.07
			650	8.07
			650	8.07
15/05/2025	14:04:28.266	200		8.07
			200	8.07
			200	8.07
15/05/2025	14:04:26.039	200		8.07
			200	8.07
			200	8.07
15/05/2025	14:04:23.971	500		8.07
			500	8.07
			500	8.07
15/05/2025	14:04:17.659	250		8.064
			250	8.064
			250	8.064
15/05/2025	14:04:16.410	500		8.07
			500	8.07
			500	8.07
15/05/2025	14:04:10.624	600		8.064
			599	8.064
			600	8.064
			1	8.064
15/05/2025	14:03:59.538	1 500		8.078
			1 500	8.078
			1 500	8.078
15/05/2025	14:03:55.598	6		8.072
			6	8.072
			6	8.072
15/05/2025	14:03:55.086	250		8.054
			250	8.054
			250	8.054
15/05/2025	14:03:54.927	1 500		8.054
			1 500	8.054
			250	8.054
			50	8.054
			200	8.054
			1 000	8.054
15/05/2025	14:03:48.366	3 000		8.074
			2 500	8.074
			500	8.074
			4	8.074
			1 996	8.074
			1 000	8.074
15/05/2025	14:03:21.803	1 500		8.06
			1 500	8.06
			1 500	8.06
15/05/2025	14:03:17.273	500		8.062
			500	8.062
			500	8.062
15/05/2025	14:03:16.345	1		8.06
			1	8.06
			1	8.06
15/05/2025	14:03:04.553	967		8.062
			967	8.062
			7	8.062
			960	8.062
15/05/2025	14:03:03.452	1 965		8.062
			1 965	8.062
			465	8.062
			1 500	8.062
15/05/2025	14:02:52.133	1 500		8.046
			1 500	8.046
			1 500	8.046
15/05/2025	14:02:48.886	100		8.048
			100	8.048
			100	8.048
15/05/2025	14:02:48.769	14		8.048
			14	8.048
			14	8.048
15/05/2025	14:02:47.154	5		8.048
			5	8.048
			5	8.048
15/05/2025	14:02:46.045	189		8.048
			62	8.048
			124	8.048
			189	8.048
			3	8.048
15/05/2025	14:02:42.050	8 501		8.03
			2	8.03
			500	8.03
			623	8.03
			1 500	8.03
			8	8.03
			2 993	8.03
			7 376	8.03
			4 000	8.03
15/05/2025	14:02:18.976	2 907		8.02
			500	8.02
			7	8.02
			2 400	8.02
			2 907	8.02
15/05/2025	14:02:14.401	1 500		8.026
			1 500	8.026
			1 500	8.026
15/05/2025	14:02:13.443	69		8.026
			69	8.026
			69	8.026
15/05/2025	14:02:12.635	2		8.024
			2	8.024
			2	8.024
15/05/2025	14:02:07.051	20		8.024
			20	8.024
			20	8.024
15/05/2025	14:01:58.662	501		8.01
			501	8.01
			501	8.01
15/05/2025	14:01:54.643	150		8.01
			150	8.01
			150	8.01
15/05/2025	14:01:54.002	38		8.01
			38	8.01
			38	8.01
15/05/2025	14:01:52.576	203		8.00
			3	8.00
			203	8.00
			200	8.00
15/05/2025	14:01:52.287	1 500		8.00
			1 500	8.00
			1 500	8.00
15/05/2025	14:01:50.917	2 700		8.00
			2 700	8.00
			2 700	8.00
15/05/2025	14:01:50.477	2 700		8.00
			2 700	8.00
			2 700	8.00
15/05/2025	14:01:48.178	2 700		8.00
			400	8.00
			2 300	8.00
			2 700	8.00
15/05/2025	14:01:48.122	1 500		7.986
			1 500	7.986
			1 500	7.986
15/05/2025	14:01:46.453	1		7.992
			1	7.992
			1	7.992
15/05/2025	14:01:45.744	151		7.992
			151	7.992
			151	7.992
15/05/2025	14:01:45.407	1 251		7.992
			1 251	7.992
			1 251	7.992
15/05/2025	14:01:45.351	125		7.982
			125	7.982
			125	7.982
15/05/2025	14:01:30.546	144		7.982
			144	7.982
			144	7.982
15/05/2025	14:01:30.194	1 500		7.982
			1 500	7.982
			1 500	7.982
15/05/2025	14:01:28.230	2 280		7.974
			10	7.974
			13	7.974
			257	7.974
			2 000	7.974
			2 280	7.974
15/05/2025	14:01:09.219	1 500		7.974
			1 500	7.974
			1 500	7.974
15/05/2025	14:01:09.088	116		7.974
			116	7.974
			116	7.974
15/05/2025	14:01:08.421	223		7.972
			223	7.972
			223	7.972
15/05/2025	14:01:08.237	1 500		7.962
			1 500	7.962
			1 500	7.962
15/05/2025	14:01:07.741	4 300		7.96
			2 800	7.96
			1 500	7.96
			4 300	7.96
15/05/2025	14:01:03.237	2 400		7.96
			2 400	7.96
			2 400	7.96
15/05/2025	14:01:03.103	1 500		7.958
			1 500	7.958
			1 500	7.958
15/05/2025	14:00:59.749	200		7.956
			200	7.956
			200	7.956
15/05/2025	14:00:52.390	1 500		7.956
			1 500	7.956
			1 500	7.956
15/05/2025	14:00:49.113	340		7.954
			340	7.954
			340	7.954
15/05/2025	14:00:44.821	1 260		7.954
			1 260	7.954
			1 260	7.954
15/05/2025	14:00:40.589	1 500		7.956
			1 500	7.956
			1 482	7.956
			18	7.956
15/05/2025	14:00:33.730	1 500		7.956
			1 500	7.956
			1 500	7.956
15/05/2025	14:00:32.837	25		7.954
			25	7.954
			25	7.954
15/05/2025	14:00:30.066	50		7.954
			50	7.954
			50	7.954
15/05/2025	14:00:27.843	1 000		7.95
			13	7.95
			987	7.95
			1 000	7.95
15/05/2025	14:00:17.951	900		7.956
			900	7.956
			900	7.956
15/05/2025	14:00:15.815	500		7.956
			500	7.956
			500	7.956
15/05/2025	14:00:12.630	1 000		7.956
			1 000	7.956
			1 000	7.956
15/05/2025	14:00:09.715	25		7.96
			25	7.96
			25	7.96
15/05/2025	13:59:59.602	3		7.956
			3	7.956
			3	7.956
15/05/2025	13:59:54.280	4 875		7.95
			150	7.95
			600	7.95
			4 125	7.95
			4 875	7.95
15/05/2025	13:59:30.202	126		7.968
			126	7.968
			126	7.968
15/05/2025	13:59:22.282	1 500		7.962
			1 500	7.962
			1 500	7.962
15/05/2025	13:59:15.031	100		7.968
			100	7.968
			100	7.968
15/05/2025	13:59:14.208	13		7.968
			13	7.968
			13	7.968
15/05/2025	13:59:13.574	1 000		7.962
			1 000	7.962
			1 000	7.962
15/05/2025	13:59:09.132	200		7.948
			200	7.948
			200	7.948
15/05/2025	13:59:05.551	600		7.942
			600	7.942
			600	7.942
15/05/2025	13:59:03.114	2 905		7.95
			1 000	7.95
			900	7.95
			1 005	7.95
			905	7.95
			2 000	7.95
15/05/2025	13:59:00.563	1 800		7.95
			150	7.95
			1 800	7.95
			995	7.95
			35	7.95
			20	7.95
			600	7.95
15/05/2025	13:59:00.315	400		7.954
			400	7.954
			400	7.954
15/05/2025	13:58:57.935	280		7.952
			280	7.952
			280	7.952
15/05/2025	13:58:56.701	150		7.952
			150	7.952
			150	7.952
15/05/2025	13:58:55.924	150		7.952
			150	7.952
			150	7.952
15/05/2025	13:58:54.232	600		7.956
			600	7.956
			600	7.956
15/05/2025	13:58:47.070	200		7.956
			200	7.956
			200	7.956
15/05/2025	13:58:46.779	1 000		7.96
			500	7.96
			1 000	7.96
			500	7.96
15/05/2025	13:58:43.501	190		7.956
			190	7.956
			190	7.956
15/05/2025	13:58:41.048	1 500		7.962
			1 500	7.962
			1 500	7.962
15/05/2025	13:58:34.427	1 500		7.962
			1 500	7.962
			1 500	7.962
15/05/2025	13:58:27.686	180		7.954
			180	7.954
			180	7.954
15/05/2025	13:58:21.298	1 000		7.962
			1 000	7.962
			1 000	7.962
15/05/2025	13:58:16.216	500		7.96
			500	7.96
			500	7.96
15/05/2025	13:58:02.868	200		7.97
			200	7.97
			200	7.97
15/05/2025	13:58:01.056	1 000		7.962
			1 000	7.962
			1 000	7.962
15/05/2025	13:58:00.707	1 654		7.962
			1 654	7.962
			1 654	7.962
15/05/2025	13:58:00.372	2 100		7.962
			2 100	7.962
			2 100	7.962
15/05/2025	13:58:00.095	3 450		7.962
			246	7.962
			2 100	7.962
			100	7.962
			200	7.962
			7	7.962
			16	7.962
			700	7.962
			350	7.962
			2 099	7.962
			1 082	7.962
15/05/2025	13:57:51.052	800		7.972
			800	7.972
			800	7.972
15/05/2025	13:57:50.548	801		7.972
			801	7.972
			800	7.972
			1	7.972
15/05/2025	13:57:42.011	800		7.972
			800	7.972
			800	7.972
15/05/2025	13:57:38.638	1 000		7.978
			1 000	7.978
			1 000	7.978
15/05/2025	13:57:32.249	400		7.976
			400	7.976
			400	7.976
15/05/2025	13:57:31.634	1 500		7.976
			1 500	7.976
			1 500	7.976
15/05/2025	13:57:26.789	400		7.98
			400	7.98
			400	7.98
15/05/2025	13:57:21.968	9 175		7.98
			8 550	7.98
			9 175	7.98
			625	7.98
15/05/2025	13:57:15.581	2 000		7.98
			1 500	7.98
			100	7.98
			400	7.98
			2 000	7.98
15/05/2025	13:57:10.874	1 500		7.98
			50	7.98
			1 450	7.98
			1 500	7.98
15/05/2025	13:57:10.318	2 000		7.982
			2 000	7.982
			2 000	7.982
15/05/2025	13:56:58.858	2 000		7.984
			700	7.984
			1 300	7.984
			2 000	7.984
15/05/2025	13:56:47.225	350		7.986
			350	7.986
			350	7.986
15/05/2025	13:56:45.147	1 500		7.988
			1 500	7.988
			1 500	7.988
15/05/2025	13:56:36.108	1 500		7.984
			1 250	7.984
			250	7.984
			1 500	7.984
15/05/2025	13:56:19.813	2 700		8.00
			2 700	8.00
			2 700	8.00
15/05/2025	13:56:17.795	100		7.984
			100	7.984
			100	7.984
15/05/2025	13:56:04.308	400		7.994
			400	7.994
			400	7.994
15/05/2025	13:56:03.016	100		7.99
			100	7.99
			100	7.99
15/05/2025	13:56:00.221	650		7.99
			650	7.99
			650	7.99
15/05/2025	13:55:59.654	500		7.994
			500	7.994
			500	7.994
15/05/2025	13:55:56.981	1		7.99
			1	7.99
			1	7.99
15/05/2025	13:55:54.034	1 400		7.982
			1 400	7.982
			1 400	7.982
15/05/2025	13:55:51.628	50		7.99
			50	7.99
			50	7.99
15/05/2025	13:55:49.340	300		7.982
			300	7.982
			101	7.982
			199	7.982
15/05/2025	13:55:49.239	530		7.99
			30	7.99
			200	7.99
			200	7.99
			100	7.99
			530	7.99
15/05/2025	13:55:47.313	27 047		7.994
			9 625	7.994
			100	7.994
			100	7.994
			2 000	7.994
			850	7.994
			110	7.994
			490	7.994
			1 000	7.994
			1 000	7.994
			1 000	7.994
			100	7.994
			50	7.994
			25	7.994
			300	7.994
			150	7.994
			50	7.994
			400	7.994
			500	7.994
			50	7.994
			1 000	7.994
			10	7.994
			122	7.994
			2 000	7.994
			300	7.994
			130	7.994
			10	7.994
			18	7.994
			10	7.994
			2 500	7.994
			100	7.994
			100	7.994
			2	7.994
			6	7.994
			20	7.994
			150	7.994
			100	7.994
			437	7.994
			100	7.994
			222	7.994
			10	7.994
			150	7.994
			7	7.994
			50	7.994
			750	7.994
			500	7.994
			25	7.994
			10	7.994
			10	7.994
			250	7.994
			500	7.994
			150	7.994
			25	7.994
			1 000	7.994
			40	7.994
			7	7.994
			18 000	7.994
			125	7.994
			200	7.994
			200	7.994
			200	7.994
			200	7.994
			250	7.994
			5	7.994
			300	7.994
			80	7.994
			200	7.994
			100	7.994
			93	7.994
			1 000	7.994
			500	7.994
			50	7.994
			1 000	7.994
			10	7.994
			100	7.994
			41	7.994
			625	7.994
			600	7.994
			300	7.994
			200	7.994
			169	7.994
			25	7.994
			50	7.994
			300	7.994
			350	7.994
			100	7.994
15/05/2025	13:55:46.943	1 500		8.00
			10	8.00
			15	8.00
			1 500	8.00
			300	8.00
			675	8.00
			500	8.00
15/05/2025	13:55:46.652	1 100		8.002
			500	8.002
			600	8.002
			1 100	8.002
15/05/2025	13:55:46.553	200		8.01
			200	8.01
			200	8.01
15/05/2025	13:55:42.651	350		8.016
			350	8.016
			350	8.016
15/05/2025	13:55:39.134	400		8.022
			75	8.022
			400	8.022
			325	8.022
15/05/2025	13:55:29.127	600		8.012
			130	8.012
			470	8.012
			600	8.012
15/05/2025	13:55:03.555	1 000		8.022
			270	8.022
			730	8.022
			1 000	8.022
15/05/2025	13:55:01.690	880		8.02
			500	8.02
			380	8.02
			880	8.02
15/05/2025	13:54:50.214	20		8.022
			20	8.022
			20	8.022
15/05/2025	13:54:45.569	140		8.026
			140	8.026
			25	8.026
			115	8.026
15/05/2025	13:54:34.767	1 000		8.026
			1 000	8.026
			1 000	8.026
15/05/2025	13:54:34.607	1 000		8.026
			1 000	8.026
			1 000	8.026
15/05/2025	13:54:21.611	400		8.026
			400	8.026
			400	8.026
15/05/2025	13:54:16.802	400		8.026
			400	8.026
			400	8.026
15/05/2025	13:54:13.738	100		8.03
			100	8.03
			100	8.03
15/05/2025	13:54:07.279	1 500		8.032
			1 500	8.032
			1 500	8.032
15/05/2025	13:54:03.705	100		8.036
			17	8.036
			83	8.036
			100	8.036
15/05/2025	13:53:52.736	1 500		8.026
			100	8.026
			1 500	8.026
			1 400	8.026
15/05/2025	13:53:50.932	1 500		8.034
			1 500	8.034
			1 500	8.034
15/05/2025	13:53:44.043	300		8.034
			300	8.034
			300	8.034
15/05/2025	13:53:43.092	1 200		8.034
			1 200	8.034
			1 200	8.034
15/05/2025	13:53:41.358	500		8.026
			500	8.026
			500	8.026
15/05/2025	13:53:31.419	50		8.034
			50	8.034
			50	8.034
15/05/2025	13:53:30.146	1 060		8.026
			1 060	8.026
			3	8.026
			1 007	8.026
			50	8.026
15/05/2025	13:53:20.091	400		8.034
			400	8.034
			400	8.034
15/05/2025	13:53:08.805	1 099		8.034
			1 099	8.034
			1 099	8.034
15/05/2025	13:53:04.929	150		8.034
			150	8.034
			150	8.034
15/05/2025	13:53:01.397	1 250		8.034
			1 250	8.034
			1 250	8.034
15/05/2025	13:52:43.851	13		8.032
			13	8.032
			13	8.032
15/05/2025	13:52:43.205	8		8.04
			8	8.04
			8	8.04
15/05/2025	13:52:41.231	160		8.042
			160	8.042
			160	8.042
15/05/2025	13:52:37.998	1 000		8.048
			1 000	8.048
			1 000	8.048
15/05/2025	13:52:36.082	200		8.054
			200	8.054
			200	8.054
15/05/2025	13:52:32.732	795		8.05
			795	8.05
			795	8.05
15/05/2025	13:52:28.535	500		8.042
			500	8.042
			500	8.042
15/05/2025	13:52:12.620	1 500		8.05
			1 500	8.05
			1 500	8.05
15/05/2025	13:52:09.078	50		8.05
			50	8.05
			50	8.05
15/05/2025	13:52:05.528	200		8.05
			200	8.05
			200	8.05
15/05/2025	13:52:00.039	200		8.048
			200	8.048
			200	8.048
15/05/2025	13:51:57.042	500		8.05
			500	8.05
			500	8.05
15/05/2025	13:51:51.486	400		8.058
			400	8.058
			400	8.058
15/05/2025	13:51:48.535	500		8.058
			500	8.058
			500	8.058
15/05/2025	13:51:42.385	500		8.048
			500	8.048
			500	8.048
15/05/2025	13:51:40.467	180		8.048
			180	8.048
			180	8.048
15/05/2025	13:51:38.237	600		8.046
			600	8.046
			600	8.046
15/05/2025	13:51:33.018	6 930		8.04
			400	8.04
			622	8.04
			100	8.04
			5 808	8.04
			6 930	8.04
15/05/2025	13:51:00.633	1 500		8.054
			1 500	8.054
			1 500	8.054
15/05/2025	13:50:57.958	1 000		8.052
			1 000	8.052
			1 000	8.052
15/05/2025	13:50:55.117	15 657		8.04
			13 657	8.04
			10 356	8.04
			2 000	8.04
			5 301	8.04
15/05/2025	13:50:49.725	1 800		8.04
			1 800	8.04
			1 800	8.04
15/05/2025	13:50:49.607	783		8.04
			223	8.04
			460	8.04
			100	8.04
			100	8.04
			683	8.04
15/05/2025	13:50:07.140	1 500		8.038
			1 500	8.038
			1 500	8.038
15/05/2025	13:50:04.628	375		8.038
			375	8.038
			375	8.038
15/05/2025	13:50:04.069	5		8.03
			5	8.03
			5	8.03
15/05/2025	13:50:02.954	170		8.03
			170	8.03
			120	8.03
			50	8.03
15/05/2025	13:49:46.381	2 860		8.04
			150	8.04
			2 700	8.04
			10	8.04
			2 860	8.04
15/05/2025	13:49:28.234	1 500		8.052
			1 500	8.052
			1 500	8.052
15/05/2025	13:49:27.862	2 000		8.052
			2 000	8.052
			1 500	8.052
			500	8.052
15/05/2025	13:49:11.220	1 500		8.052
			1 500	8.052
			1 500	8.052
15/05/2025	13:49:00.965	200		8.044
			200	8.044
			200	8.044
15/05/2025	13:48:55.704	27		8.048
			27	8.048
			27	8.048
15/05/2025	13:48:50.122	1 500		8.052
			1 500	8.052
			1 500	8.052
15/05/2025	13:48:50.040	1 072		8.05
			1 072	8.05
			1 072	8.05
15/05/2025	13:48:44.054	114		8.042
			114	8.042
			114	8.042
15/05/2025	13:48:40.601	600		8.036
			600	8.036
			600	8.036
15/05/2025	13:48:38.475	111		8.042
			111	8.042
			111	8.042
15/05/2025	13:48:37.784	50		8.036
			50	8.036
			50	8.036
15/05/2025	13:48:36.269	200		8.036
			200	8.036
			200	8.036
15/05/2025	13:48:23.343	1 000		8.036
			1 000	8.036
			1 000	8.036
15/05/2025	13:48:05.085	69		8.036
			69	8.036
			69	8.036
15/05/2025	13:47:55.423	250		8.038
			250	8.038
			250	8.038
15/05/2025	13:47:54.221	63		8.046
			63	8.046
			63	8.046
15/05/2025	13:47:53.963	900		8.038
			900	8.038
			900	8.038
15/05/2025	13:47:51.870	100		8.046
			100	8.046
			100	8.046
15/05/2025	13:47:51.020	50		8.046
			50	8.046
			50	8.046
15/05/2025	13:47:49.778	200		8.046
			200	8.046
			200	8.046
15/05/2025	13:47:44.415	1 000		8.056
			1 000	8.056
			1 000	8.056
15/05/2025	13:47:36.603	398		8.038
			45	8.038
			250	8.038
			103	8.038
			398	8.038
15/05/2025	13:47:30.796	8 285		8.05
			2 000	8.05
			5 000	8.05
			70	8.05
			365	8.05
			250	8.05
			500	8.05
			3 100	8.05
			100	8.05
			5 011	8.05
			100	8.05
			60	8.05
			14	8.05
15/05/2025	13:46:49.429	1 900		8.06
			1 500	8.06
			1 900	8.06
			400	8.06
15/05/2025	13:46:47.293	100		8.07
			100	8.07
			100	8.07
15/05/2025	13:46:46.923	275		8.06
			275	8.06
			275	8.06
15/05/2025	13:46:37.914	50		8.062
			50	8.062
			50	8.062
15/05/2025	13:46:14.472	175		8.07
			175	8.07
			175	8.07
15/05/2025	13:46:07.859	150		8.098
			150	8.098
			150	8.098
15/05/2025	13:46:07.274	1 000		8.07
			800	8.07
			200	8.07
			1 000	8.07
15/05/2025	13:46:07.238	50		8.07
			50	8.07
			50	8.07
15/05/2025	13:46:04.865	350		8.078
			350	8.078
			350	8.078
15/05/2025	13:46:04.814	6		8.078
			6	8.078
			6	8.078
15/05/2025	13:45:56.971	1 000		8.092
			1 000	8.092
			1 000	8.092
15/05/2025	13:45:46.203	800		8.09
			500	8.09
			800	8.09
			300	8.09
15/05/2025	13:45:34.305	124		8.098
			124	8.098
			124	8.098
15/05/2025	13:45:33.517	99		8.098
			99	8.098
			99	8.098

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: 1 650.50
Ask: 1 651.00
Volume: 56 355
+3.35%

Top 5 Turnover

Realtime Quotes
Last Update:
15/05/2025 @ 14:09:31

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice