Tradegate Exchange

thyssenkrupp AG

225

182

10.165

Date	Time	Volume	Order Volume	Price
07/05/2025	09:49:50.511	800		10.165
			800	10.165
			800	10.165
07/05/2025	09:49:45.248	50		10.17
			50	10.17
			50	10.17
07/05/2025	09:49:39.948	293		10.16
			293	10.16
			293	10.16
07/05/2025	09:48:30.028	90		10.175
			90	10.175
			90	10.175
07/05/2025	09:47:17.656	1 600		10.12
			1 600	10.12
			1 600	10.12
07/05/2025	09:47:05.512	1 200		10.135
			1 200	10.135
			1 200	10.135
07/05/2025	09:47:05.418	1 200		10.135
			1 200	10.135
			1 200	10.135
07/05/2025	09:47:04.153	1 000		10.14
			1 000	10.14
			1 000	10.14
07/05/2025	09:46:33.831	25		10.145
			25	10.145
			25	10.145
07/05/2025	09:45:56.279	1 160		10.145
			1 160	10.145
			1 160	10.145
07/05/2025	09:44:10.363	300		10.11
			300	10.11
			300	10.11
07/05/2025	09:43:03.704	15		10.11
			15	10.11
			15	10.11
07/05/2025	09:42:48.980	50		10.10
			50	10.10
			50	10.10
07/05/2025	09:42:14.594	280		10.13
			280	10.13
			280	10.13
07/05/2025	09:40:10.199	20		10.135
			20	10.135
			20	10.135
07/05/2025	09:39:00.363	1 200		10.135
			1 200	10.135
			1 200	10.135
07/05/2025	09:38:50.227	9		10.14
			9	10.14
			9	10.14
07/05/2025	09:38:34.304	1 000		10.14
			1 000	10.14
			1 000	10.14
07/05/2025	09:38:02.837	250		10.12
			250	10.12
			250	10.12
07/05/2025	09:37:52.340	11		10.13
			11	10.13
			11	10.13
07/05/2025	09:37:37.380	50		10.135
			50	10.135
			50	10.135
07/05/2025	09:36:56.506	150		10.15
			150	10.15
			150	10.15
07/05/2025	09:35:46.366	100		10.155
			100	10.155
			100	10.155
07/05/2025	09:35:31.395	1 200		10.15
			1 200	10.15
			1 200	10.15
07/05/2025	09:35:29.899	829		10.15
			829	10.15
			829	10.15
07/05/2025	09:33:52.932	10		10.165
			10	10.165
			10	10.165
07/05/2025	09:33:50.051	240		10.16
			240	10.16
			240	10.16
07/05/2025	09:33:29.260	50		10.165
			50	10.165
			50	10.165
07/05/2025	09:33:16.817	9		10.165
			9	10.165
			9	10.165
07/05/2025	09:32:43.423	1 000		10.155
			1 000	10.155
			1 000	10.155
07/05/2025	09:32:14.267	1 000		10.14
			1 000	10.14
			1 000	10.14
07/05/2025	09:31:31.903	4		10.14
			4	10.14
			4	10.14
07/05/2025	09:31:21.043	394		10.14
			394	10.14
			394	10.14
07/05/2025	09:30:00.801	1		10.14
			1	10.14
			1	10.14
07/05/2025	09:28:23.927	50		10.115
			50	10.115
			50	10.115
07/05/2025	09:28:09.301	50		10.09
			50	10.09
			50	10.09
07/05/2025	09:28:00.084	343		10.10
			343	10.10
			343	10.10
07/05/2025	09:27:57.088	2 000		10.10
			400	10.10
			700	10.10
			900	10.10
			1 750	10.10
			250	10.10
07/05/2025	09:27:55.273	1 962		10.10
			1 962	10.10
			1 962	10.10
07/05/2025	09:27:55.188	500		10.105
			500	10.105
			500	10.105
07/05/2025	09:26:58.105	500		10.125
			500	10.125
			500	10.125
07/05/2025	09:26:51.251	500		10.12
			500	10.12
			500	10.12
07/05/2025	09:26:29.177	60		10.12
			60	10.12
			60	10.12
07/05/2025	09:26:29.130	250		10.12
			250	10.12
			250	10.12
07/05/2025	09:23:42.032	99		10.155
			99	10.155
			99	10.155
07/05/2025	09:23:25.023	10		10.155
			10	10.155
			10	10.155
07/05/2025	09:22:54.565	100		10.17
			100	10.17
			100	10.17
07/05/2025	09:22:11.576	650		10.165
			650	10.165
			650	10.165
07/05/2025	09:21:06.450	1 000		10.125
			1 000	10.125
			1 000	10.125
07/05/2025	09:20:12.629	500		10.15
			500	10.15
			500	10.15
07/05/2025	09:19:05.309	1 962		10.18
			1 962	10.18
			1 962	10.18
07/05/2025	09:18:11.765	418		10.20
			418	10.20
			418	10.20
07/05/2025	09:17:10.966	1 150		10.20
			1 150	10.20
			1 150	10.20
07/05/2025	09:17:09.252	5 500		10.20
			100	10.20
			1 250	10.20
			500	10.20
			2 550	10.20
			1 000	10.20
			100	10.20
			1 800	10.20
			3 700	10.20
07/05/2025	09:16:52.675	2 100		10.20
			2 100	10.20
			2 100	10.20
07/05/2025	09:16:17.777	29		10.21
			29	10.21
			29	10.21
07/05/2025	09:15:52.764	2 000		10.215
			2 000	10.215
			2 000	10.215
07/05/2025	09:13:53.748	10 000		10.205
			10 000	10.205
			10 000	10.205
07/05/2025	09:13:23.534	2 100		10.19
			2 100	10.19
			2 100	10.19
07/05/2025	09:13:13.149	2 100		10.19
			2 100	10.19
			2 100	10.19
07/05/2025	09:12:53.778	500		10.19
			500	10.19
			500	10.19
07/05/2025	09:12:45.953	2 000		10.20
			2 000	10.20
			2 000	10.20
07/05/2025	09:12:10.805	250		10.195
			250	10.195
			250	10.195
07/05/2025	09:11:16.417	100		10.225
			100	10.225
			100	10.225
07/05/2025	09:10:13.771	10		10.215
			10	10.215
			10	10.215
07/05/2025	09:09:58.522	50		10.19
			50	10.19
			50	10.19
07/05/2025	09:09:40.760	100		10.21
			100	10.21
			100	10.21
07/05/2025	09:08:44.942	100		10.19
			100	10.19
			100	10.19
07/05/2025	09:08:40.667	150		10.21
			150	10.21
			150	10.21
07/05/2025	09:08:27.349	200		10.22
			200	10.22
			200	10.22
07/05/2025	09:08:08.868	390		10.195
			390	10.195
			390	10.195
07/05/2025	09:07:44.938	1 200		10.19
			1 200	10.19
			1 200	10.19
07/05/2025	09:06:44.970	400		10.17
			400	10.17
			400	10.17
07/05/2025	09:06:32.813	50		10.155
			50	10.155
			50	10.155
07/05/2025	09:06:01.352	1 100		10.15
			1 000	10.15
			100	10.15
			1 100	10.15
07/05/2025	09:05:49.315	49		10.185
			49	10.185
			49	10.185
07/05/2025	09:05:21.177	18 501		10.16
			18 501	10.16
			10 000	10.16
			4 880	10.16
			1 621	10.16
			2 000	10.16
07/05/2025	09:05:02.600	1 500		10.16
			1 500	10.16
			1 500	10.16
07/05/2025	09:05:00.080	399		10.16
			399	10.16
			399	10.16
07/05/2025	09:04:56.601	3		10.165
			3	10.165
			3	10.165
07/05/2025	09:04:19.444	19		10.19
			19	10.19
			19	10.19
07/05/2025	09:04:17.871	1		10.19
			1	10.19
			1	10.19
07/05/2025	09:04:15.657	49		10.195
			49	10.195
			49	10.195
07/05/2025	09:04:12.418	300		10.195
			300	10.195
			300	10.195
07/05/2025	09:04:11.706	1 175		10.20
			100	10.20
			75	10.20
			1 000	10.20
			1 175	10.20
07/05/2025	09:04:06.734	1 500		10.21
			1 500	10.21
			1 500	10.21
07/05/2025	09:04:04.505	2 100		10.21
			2 100	10.21
			2 100	10.21
07/05/2025	09:03:39.858	20		10.22
			20	10.22
			20	10.22
07/05/2025	09:02:54.547	300		10.275
			300	10.275
			300	10.275
07/05/2025	09:01:57.464	47		10.225
			47	10.225
			47	10.225
07/05/2025	09:01:48.807	25		10.23
			25	10.23
			25	10.23
07/05/2025	09:01:21.546	472		10.23
			100	10.23
			350	10.23
			472	10.23
			22	10.23
07/05/2025	09:01:05.912	2 100		10.215
			2 100	10.215
			1 550	10.215
			50	10.215
			500	10.215
07/05/2025	08:59:23.740	1 790		10.30
			500	10.30
			1 290	10.30
			1 790	10.30
07/05/2025	08:57:49.523	150		10.285
			150	10.285
			150	10.285
07/05/2025	08:54:52.880	1 000		10.30
			1 000	10.30
			1 000	10.30
07/05/2025	08:54:02.101	2		10.335
			2	10.335
			2	10.335
07/05/2025	08:53:59.076	50		10.335
			50	10.335
			50	10.335
07/05/2025	08:53:01.542	800		10.335
			800	10.335
			800	10.335
07/05/2025	08:53:01.046	95		10.335
			95	10.335
			95	10.335
07/05/2025	08:52:20.417	80		10.32
			80	10.32
			80	10.32
07/05/2025	08:51:59.586	50		10.32
			50	10.32
			50	10.32
07/05/2025	08:51:40.418	29		10.32
			29	10.32
			29	10.32
07/05/2025	08:50:36.111	195		10.32
			195	10.32
			195	10.32
07/05/2025	08:48:06.465	54		10.32
			54	10.32
			54	10.32
07/05/2025	08:47:13.596	350		10.32
			350	10.32
			350	10.32
07/05/2025	08:45:38.854	90		10.32
			90	10.32
			90	10.32
07/05/2025	08:45:10.471	200		10.32
			200	10.32
			200	10.32
07/05/2025	08:45:04.345	1 500		10.31
			1 500	10.31
			1 500	10.31
07/05/2025	08:44:55.397	20		10.335
			20	10.335
			20	10.335
07/05/2025	08:44:53.522	1 500		10.315
			1 500	10.315
			1 500	10.315
07/05/2025	08:43:56.099	200		10.32
			200	10.32
			200	10.32
07/05/2025	08:42:01.184	58		10.305
			58	10.305
			58	10.305
07/05/2025	08:41:40.942	150		10.305
			150	10.305
			150	10.305
07/05/2025	08:38:07.313	100		10.305
			100	10.305
			100	10.305
07/05/2025	08:38:01.570	5		10.32
			5	10.32
			5	10.32
07/05/2025	08:37:55.626	1		10.32
			1	10.32
			1	10.32
07/05/2025	08:37:54.649	300		10.32
			300	10.32
			300	10.32
07/05/2025	08:37:06.285	50		10.335
			50	10.335
			50	10.335
07/05/2025	08:37:00.814	100		10.335
			100	10.335
			100	10.335
07/05/2025	08:36:54.343	1		10.335
			1	10.335
			1	10.335
07/05/2025	08:35:05.958	101		10.305
			101	10.305
			101	10.305
07/05/2025	08:35:04.329	960		10.345
			960	10.345
			960	10.345
07/05/2025	08:34:47.620	200		10.345
			200	10.345
			200	10.345
07/05/2025	08:33:47.351	1		10.345
			1	10.345
			1	10.345
07/05/2025	08:33:05.864	1 170		10.305
			1 170	10.305
			1 000	10.305
			150	10.305
			20	10.305
07/05/2025	08:33:05.009	10		10.345
			10	10.345
			10	10.345
07/05/2025	08:32:44.769	3		10.305
			3	10.305
			3	10.305
07/05/2025	08:32:21.932	1		10.345
			1	10.345
			1	10.345
07/05/2025	08:30:20.073	4		10.345
			4	10.345
			4	10.345
07/05/2025	08:30:06.308	150		10.345
			150	10.345
			150	10.345
07/05/2025	08:29:43.062	200		10.345
			200	10.345
			200	10.345
07/05/2025	08:29:13.004	50		10.345
			50	10.345
			50	10.345
07/05/2025	08:27:44.143	20		10.345
			20	10.345
			20	10.345
07/05/2025	08:27:27.999	1 000		10.305
			1 000	10.305
			1 000	10.305
07/05/2025	08:26:20.540	300		10.345
			300	10.345
			300	10.345
07/05/2025	08:22:55.543	650		10.305
			650	10.305
			650	10.305
07/05/2025	08:22:10.770	1 000		10.305
			1 000	10.305
			1 000	10.305
07/05/2025	08:19:52.399	49		10.345
			49	10.345
			49	10.345
07/05/2025	08:18:21.723	58		10.285
			58	10.285
			58	10.285
07/05/2025	08:18:05.615	50		10.345
			50	10.345
			50	10.345
07/05/2025	08:17:13.560	2 013		10.285
			500	10.285
			2 013	10.285
			1 513	10.285
07/05/2025	08:16:06.977	1		10.345
			1	10.345
			1	10.345
07/05/2025	08:15:05.491	1		10.345
			1	10.345
			1	10.345
07/05/2025	08:14:48.268	1 001		10.345
			1 001	10.345
			1 001	10.345
07/05/2025	08:13:47.589	10		10.285
			10	10.285
			10	10.285
07/05/2025	08:13:01.602	3		10.285
			3	10.285
			3	10.285
07/05/2025	08:12:57.980	68		10.345
			68	10.345
			68	10.345
07/05/2025	08:11:32.370	6 600		10.30
			6 600	10.30
			6 000	10.30
			400	10.30
			200	10.30
07/05/2025	08:10:56.468	1 513		10.285
			1 513	10.285
			1 513	10.285
07/05/2025	08:09:37.752	400		10.285
			400	10.285
			400	10.285
07/05/2025	08:08:12.872	110		10.295
			110	10.295
			110	10.295
07/05/2025	08:06:27.213	59		10.285
			59	10.285
			59	10.285
07/05/2025	08:05:15.202	1 513		10.285
			1 513	10.285
			1 513	10.285
07/05/2025	08:04:59.980	280		10.285
			280	10.285
			280	10.285
07/05/2025	08:04:59.872	487		10.28
			487	10.28
			487	10.28
07/05/2025	08:04:50.962	7		10.28
			7	10.28
			7	10.28
07/05/2025	08:02:02.578	2 100		10.265
			200	10.265
			1 900	10.265
			2 100	10.265
07/05/2025	08:01:55.468	45		10.28
			45	10.28
			45	10.28
07/05/2025	08:01:05.218	4		10.265
			4	10.265
			4	10.265
07/05/2025	08:00:38.945	50		10.265
			50	10.265
			50	10.265
07/05/2025	08:00:32.775	75		10.265
			75	10.265
			75	10.265
07/05/2025	08:00:21.211	41		10.28
			41	10.28
			41	10.28
07/05/2025	08:00:17.179	100		10.28
			100	10.28
			100	10.28
07/05/2025	08:00:15.879	26		10.28
			26	10.28
			26	10.28
07/05/2025	08:00:02.742	4		10.28
			4	10.28
			4	10.28
07/05/2025	07:56:44.955	122		10.28
			122	10.28
			122	10.28
07/05/2025	07:56:24.388	15		10.28
			15	10.28
			15	10.28
07/05/2025	07:56:06.876	20		10.28
			20	10.28
			20	10.28
07/05/2025	07:55:29.789	100		10.265
			100	10.265
			100	10.265
07/05/2025	07:52:43.845	100		10.265
			100	10.265
			100	10.265
07/05/2025	07:51:45.009	400		10.265
			400	10.265
			400	10.265
07/05/2025	07:50:45.180	1 000		10.265
			100	10.265
			900	10.265
			1 000	10.265
07/05/2025	07:48:01.984	200		10.295
			200	10.295
			200	10.295
07/05/2025	07:40:00.492	5		10.265
			5	10.265
			5	10.265
07/05/2025	07:38:33.416	50		10.295
			50	10.295
			50	10.295
07/05/2025	07:37:28.847	250		10.265
			250	10.265
			250	10.265
07/05/2025	07:37:03.972	10		10.265
			10	10.265
			10	10.265
07/05/2025	07:36:12.808	400		10.265
			400	10.265
			400	10.265
07/05/2025	07:34:35.671	70		10.275
			70	10.275
			70	10.275
07/05/2025	07:32:34.322	448		10.295
			15	10.295
			372	10.295
			448	10.295
			36	10.295
			25	10.295
07/05/2025	07:32:32.870	2 502		10.295
			42	10.295
			1 959	10.295
			97	10.295
			10	10.295
			7	10.295
			1	10.295
			340	10.295
			195	10.295
			50	10.295
			2	10.295
			1 000	10.295
			1	10.295
			300	10.295
			1 000	10.295

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: 1 662.50
Ask: 1 663.00
Volume: 25 146
+0.94%

Top 5 Turnover

Realtime Quotes
Last Update:
07/05/2025 @ 09:51:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice