Tradegate Exchange

thyssenkrupp AG

543

448

9.948

Date	Time	Volume	Order Volume	Price
08/05/2025	10:50:00.543	200		9.948
			200	9.948
			200	9.948
08/05/2025	10:48:52.425	50		9.968
			50	9.968
			50	9.968
08/05/2025	10:48:26.302	174		9.96
			174	9.96
			174	9.96
08/05/2025	10:48:21.137	20		9.96
			20	9.96
			20	9.96
08/05/2025	10:48:15.113	407		9.96
			407	9.96
			407	9.96
08/05/2025	10:47:00.890	100		9.93
			100	9.93
			100	9.93
08/05/2025	10:45:45.878	600		9.90
			100	9.90
			50	9.90
			500	9.90
			100	9.90
			450	9.90
08/05/2025	10:45:39.000	1 200		9.90
			500	9.90
			1 200	9.90
			200	9.90
			500	9.90
08/05/2025	10:45:28.593	400		9.91
			400	9.91
			400	9.91
08/05/2025	10:45:28.338	1 500		9.91
			1 500	9.91
			1 500	9.91
08/05/2025	10:45:20.083	2 100		9.91
			2 100	9.91
			2 100	9.91
08/05/2025	10:45:07.412	3		9.916
			3	9.916
			3	9.916
08/05/2025	10:44:59.601	600		9.912
			600	9.912
			600	9.912
08/05/2025	10:44:34.795	333		9.916
			333	9.916
			333	9.916
08/05/2025	10:44:28.616	151		9.918
			151	9.918
			151	9.918
08/05/2025	10:44:02.327	400		9.916
			400	9.916
			400	9.916
08/05/2025	10:42:29.001	10		9.93
			10	9.93
			10	9.93
08/05/2025	10:41:45.414	51		9.926
			51	9.926
			51	9.926
08/05/2025	10:40:49.964	25		9.922
			25	9.922
			25	9.922
08/05/2025	10:40:39.320	1 000		9.92
			1 000	9.92
			1 000	9.92
08/05/2025	10:40:25.293	679		9.934
			679	9.934
			679	9.934
08/05/2025	10:40:19.377	200		9.922
			200	9.922
			200	9.922
08/05/2025	10:40:19.239	1 200		9.922
			1 200	9.922
			1 200	9.922
08/05/2025	10:40:19.035	1 200		9.922
			1 200	9.922
			1 200	9.922
08/05/2025	10:40:17.902	1 200		9.922
			1 200	9.922
			1 200	9.922
08/05/2025	10:40:08.457	1 200		9.922
			1 200	9.922
			1 200	9.922
08/05/2025	10:39:08.676	50		9.916
			50	9.916
			50	9.916
08/05/2025	10:38:43.885	300		9.92
			300	9.92
			300	9.92
08/05/2025	10:38:24.443	1		9.932
			1	9.932
			1	9.932
08/05/2025	10:37:44.355	50		9.944
			50	9.944
			50	9.944
08/05/2025	10:37:14.199	195		9.93
			195	9.93
			195	9.93
08/05/2025	10:37:14.046	1 200		9.93
			1 200	9.93
			1 200	9.93
08/05/2025	10:37:13.873	1 200		9.93
			1 200	9.93
			1 200	9.93
08/05/2025	10:37:13.744	1 205		9.93
			1 200	9.93
			5	9.93
			1 205	9.93
08/05/2025	10:36:39.694	1 200		9.93
			1 200	9.93
			1 200	9.93
08/05/2025	10:36:11.153	40		9.926
			40	9.926
			40	9.926
08/05/2025	10:36:02.225	2		9.926
			2	9.926
			2	9.926
08/05/2025	10:35:53.177	600		9.932
			600	9.932
			600	9.932
08/05/2025	10:35:52.663	1 200		9.932
			1 200	9.932
			1 200	9.932
08/05/2025	10:35:33.445	1 200		9.932
			1 200	9.932
			1 200	9.932
08/05/2025	10:35:23.579	1		9.946
			1	9.946
			1	9.946
08/05/2025	10:35:19.958	202		9.94
			202	9.94
			202	9.94
08/05/2025	10:35:05.058	2		9.95
			2	9.95
			2	9.95
08/05/2025	10:35:03.950	98		9.936
			98	9.936
			98	9.936
08/05/2025	10:34:22.454	800		9.92
			800	9.92
			800	9.92
08/05/2025	10:34:22.390	1 200		9.92
			1 200	9.92
			1 200	9.92
08/05/2025	10:34:21.200	1 300		9.916
			1 300	9.916
			1 300	9.916
08/05/2025	10:33:57.619	202		9.92
			202	9.92
			202	9.92
08/05/2025	10:32:37.310	600		9.928
			600	9.928
			600	9.928
08/05/2025	10:32:33.493	39		9.92
			39	9.92
			39	9.92
08/05/2025	10:32:32.798	900		9.92
			900	9.92
			900	9.92
08/05/2025	10:32:20.399	51		9.924
			51	9.924
			51	9.924
08/05/2025	10:32:00.779	250		9.92
			250	9.92
			250	9.92
08/05/2025	10:32:00.723	1 000		9.92
			1 000	9.92
			1 000	9.92
08/05/2025	10:31:26.526	171		9.928
			171	9.928
			171	9.928
08/05/2025	10:31:17.563	800		9.93
			800	9.93
			800	9.93
08/05/2025	10:31:17.488	800		9.932
			800	9.932
			800	9.932
08/05/2025	10:31:14.246	1 200		9.932
			1 200	9.932
			1 200	9.932
08/05/2025	10:30:46.778	1 200		9.93
			1 200	9.93
			1 200	9.93
08/05/2025	10:29:11.775	1 000		9.93
			1 000	9.93
			1 000	9.93
08/05/2025	10:29:11.481	200		9.932
			200	9.932
			200	9.932
08/05/2025	10:28:47.852	1 260		9.928
			1 260	9.928
			1 260	9.928
08/05/2025	10:28:38.492	38		9.936
			38	9.936
			38	9.936
08/05/2025	10:28:34.494	25		9.944
			25	9.944
			25	9.944
08/05/2025	10:27:53.954	10		9.942
			10	9.942
			10	9.942
08/05/2025	10:27:46.231	1 200		9.944
			1 200	9.944
			1 200	9.944
08/05/2025	10:27:13.532	3		9.944
			3	9.944
			3	9.944
08/05/2025	10:26:35.366	50		9.94
			50	9.94
			50	9.94
08/05/2025	10:26:09.473	778		9.918
			504	9.918
			778	9.918
			274	9.918
08/05/2025	10:26:03.575	3 350		9.93
			3 350	9.93
			3 350	9.93
08/05/2025	10:25:25.764	1 200		9.93
			1 200	9.93
			1 200	9.93
08/05/2025	10:25:19.408	50		9.944
			50	9.944
			50	9.944
08/05/2025	10:24:53.702	50		9.942
			50	9.942
			50	9.942
08/05/2025	10:24:51.261	10		9.95
			10	9.95
			10	9.95
08/05/2025	10:23:04.641	3		9.966
			3	9.966
			3	9.966
08/05/2025	10:23:04.512	1 000		9.972
			1 000	9.972
			1 000	9.972
08/05/2025	10:22:38.776	310		9.98
			310	9.98
			110	9.98
			200	9.98
08/05/2025	10:22:23.680	10		9.984
			10	9.984
			10	9.984
08/05/2025	10:21:38.307	5		9.986
			5	9.986
			5	9.986
08/05/2025	10:21:38.035	24		9.99
			24	9.99
			24	9.99
08/05/2025	10:21:25.606	3		9.986
			3	9.986
			3	9.986
08/05/2025	10:21:25.025	100		9.994
			100	9.994
			100	9.994
08/05/2025	10:21:24.901	1 200		9.994
			1 200	9.994
			1 200	9.994
08/05/2025	10:21:24.713	1 200		9.994
			1 200	9.994
			1 200	9.994
08/05/2025	10:21:24.486	1 200		9.994
			1 200	9.994
			1 200	9.994
08/05/2025	10:21:24.248	1 200		9.994
			1 200	9.994
			1 200	9.994
08/05/2025	10:21:19.759	1 200		9.994
			1 200	9.994
			1 200	9.994
08/05/2025	10:21:19.248	1 200		9.994
			1 200	9.994
			1 200	9.994
08/05/2025	10:21:11.884	1 500		9.994
			1 500	9.994
			1 500	9.994
08/05/2025	10:21:11.812	1 200		9.994
			1 200	9.994
			1 200	9.994
08/05/2025	10:20:49.481	1		9.988
			1	9.988
			1	9.988
08/05/2025	10:20:48.376	10		9.988
			10	9.988
			10	9.988
08/05/2025	10:20:34.102	901		10.00
			901	10.00
			901	10.00
08/05/2025	10:20:14.462	90		9.996
			90	9.996
			90	9.996
08/05/2025	10:19:53.361	550		9.986
			550	9.986
			550	9.986
08/05/2025	10:18:46.683	100		9.974
			100	9.974
			100	9.974
08/05/2025	10:18:00.667	100		9.974
			100	9.974
			100	9.974
08/05/2025	10:17:06.550	1 000		9.99
			1 000	9.99
			1 000	9.99
08/05/2025	10:16:50.410	12		9.988
			12	9.988
			12	9.988
08/05/2025	10:16:31.582	500		9.98
			500	9.98
			500	9.98
08/05/2025	10:16:29.776	1 000		9.988
			1 000	9.988
			1 000	9.988
08/05/2025	10:15:49.375	51		9.96
			51	9.96
			51	9.96
08/05/2025	10:15:06.667	1 000		9.956
			1 000	9.956
			1 000	9.956
08/05/2025	10:13:21.414	1 000		9.97
			1 000	9.97
			1 000	9.97
08/05/2025	10:13:16.853	200		9.964
			200	9.964
			200	9.964
08/05/2025	10:13:13.928	500		9.966
			500	9.966
			500	9.966
08/05/2025	10:12:56.216	870		9.966
			850	9.966
			20	9.966
			870	9.966
08/05/2025	10:12:55.904	1 200		9.966
			1 200	9.966
			1 200	9.966
08/05/2025	10:12:55.720	1 250		9.966
			1 250	9.966
			1 200	9.966
			50	9.966
08/05/2025	10:12:36.819	1 200		9.964
			1 200	9.964
			1 200	9.964
08/05/2025	10:11:52.206	51		9.958
			51	9.958
			51	9.958
08/05/2025	10:11:49.751	60		9.958
			60	9.958
			60	9.958
08/05/2025	10:11:37.119	1 000		9.964
			1 000	9.964
			1 000	9.964
08/05/2025	10:11:24.406	100		9.96
			100	9.96
			100	9.96
08/05/2025	10:11:15.286	16		9.946
			16	9.946
			16	9.946
08/05/2025	10:10:32.543	6		9.948
			6	9.948
			6	9.948
08/05/2025	10:10:22.196	101		9.948
			101	9.948
			101	9.948
08/05/2025	10:10:21.180	650		9.948
			650	9.948
			650	9.948
08/05/2025	10:10:13.886	1 000		9.95
			1 000	9.95
			1 000	9.95
08/05/2025	10:10:13.659	1 000		9.952
			1 000	9.952
			1 000	9.952
08/05/2025	10:10:00.860	253		9.97
			253	9.97
			253	9.97
08/05/2025	10:09:20.241	300		9.97
			300	9.97
			300	9.97
08/05/2025	10:08:06.585	390		9.99
			390	9.99
			390	9.99
08/05/2025	10:07:50.086	1		9.99
			1	9.99
			1	9.99
08/05/2025	10:05:48.655	50		9.978
			50	9.978
			50	9.978
08/05/2025	10:03:39.014	3		9.97
			3	9.97
			3	9.97
08/05/2025	10:02:59.378	20		9.976
			20	9.976
			20	9.976
08/05/2025	10:00:51.559	100		9.934
			100	9.934
			100	9.934
08/05/2025	10:00:48.914	100		9.942
			100	9.942
			100	9.942
08/05/2025	10:00:39.652	100		9.954
			100	9.954
			100	9.954
08/05/2025	10:00:34.736	800		9.932
			800	9.932
			800	9.932
08/05/2025	10:00:22.333	1 200		9.932
			1 200	9.932
			1 200	9.932
08/05/2025	09:59:35.775	7 300		9.93
			7 300	9.93
			7 300	9.93
08/05/2025	09:59:26.893	1 600		9.924
			400	9.924
			1 200	9.924
			1 500	9.924
			100	9.924
08/05/2025	09:59:18.437	1 200		9.912
			1 200	9.912
			1 200	9.912
08/05/2025	09:58:58.776	110		9.912
			110	9.912
			110	9.912
08/05/2025	09:58:44.389	1 100		9.91
			1 100	9.91
			500	9.91
			300	9.91
			300	9.91
08/05/2025	09:58:43.159	390		9.92
			340	9.92
			50	9.92
			390	9.92
08/05/2025	09:58:39.123	253		9.926
			253	9.926
			253	9.926
08/05/2025	09:58:35.139	100		9.926
			100	9.926
			100	9.926
08/05/2025	09:56:51.843	100		9.924
			100	9.924
			100	9.924
08/05/2025	09:55:55.630	500		9.916
			500	9.916
			295	9.916
			205	9.916
08/05/2025	09:55:51.410	100		9.924
			100	9.924
			100	9.924
08/05/2025	09:55:43.329	303		9.916
			303	9.916
			303	9.916
08/05/2025	09:55:38.531	100		9.924
			100	9.924
			100	9.924
08/05/2025	09:55:37.364	3		9.924
			3	9.924
			3	9.924
08/05/2025	09:55:29.847	50		9.912
			50	9.912
			50	9.912
08/05/2025	09:55:26.102	1 500		9.912
			1 500	9.912
			1 500	9.912
08/05/2025	09:55:03.703	100		9.92
			100	9.92
			100	9.92
08/05/2025	09:54:58.929	550		9.928
			550	9.928
			550	9.928
08/05/2025	09:54:57.964	70		9.928
			70	9.928
			70	9.928
08/05/2025	09:54:08.018	80		9.93
			80	9.93
			80	9.93
08/05/2025	09:53:55.437	300		9.926
			300	9.926
			300	9.926
08/05/2025	09:53:55.337	30		9.93
			30	9.93
			30	9.93
08/05/2025	09:53:38.720	900		9.94
			900	9.94
			900	9.94
08/05/2025	09:53:33.791	400		9.934
			400	9.934
			400	9.934
08/05/2025	09:53:33.146	200		9.934
			200	9.934
			200	9.934
08/05/2025	09:53:16.870	500		9.94
			500	9.94
			500	9.94
08/05/2025	09:53:08.183	50		9.94
			50	9.94
			50	9.94
08/05/2025	09:52:46.824	97		9.95
			97	9.95
			97	9.95
08/05/2025	09:52:37.949	760		9.946
			760	9.946
			760	9.946
08/05/2025	09:52:01.841	195		9.952
			195	9.952
			195	9.952
08/05/2025	09:51:53.464	300		9.948
			300	9.948
			300	9.948
08/05/2025	09:51:28.887	3		9.952
			3	9.952
			3	9.952
08/05/2025	09:51:13.504	100		9.952
			100	9.952
			100	9.952
08/05/2025	09:51:13.047	1 200		9.952
			1 200	9.952
			1 200	9.952
08/05/2025	09:51:11.266	1 200		9.952
			1 200	9.952
			1 200	9.952
08/05/2025	09:50:30.487	30		9.938
			30	9.938
			30	9.938
08/05/2025	09:50:18.282	870		9.932
			870	9.932
			870	9.932
08/05/2025	09:50:12.105	200		9.932
			200	9.932
			200	9.932
08/05/2025	09:50:07.224	100		9.932
			100	9.932
			100	9.932
08/05/2025	09:50:02.811	50		9.938
			50	9.938
			50	9.938
08/05/2025	09:49:57.764	100		9.946
			100	9.946
			100	9.946
08/05/2025	09:49:56.213	770		9.95
			500	9.95
			770	9.95
			20	9.95
			250	9.95
08/05/2025	09:48:57.743	50		9.952
			50	9.952
			50	9.952
08/05/2025	09:48:56.941	50		9.954
			50	9.954
			50	9.954
08/05/2025	09:48:07.495	500		9.98
			500	9.98
			100	9.98
			400	9.98
08/05/2025	09:46:16.797	1 100		9.982
			500	9.982
			600	9.982
			600	9.982
			500	9.982
08/05/2025	09:45:38.072	1 000		9.98
			1 000	9.98
			1 000	9.98
08/05/2025	09:45:36.728	110		9.988
			110	9.988
			110	9.988
08/05/2025	09:45:26.592	8		10.00
			8	10.00
			8	10.00
08/05/2025	09:45:20.747	300		10.005
			300	10.005
			300	10.005
08/05/2025	09:44:32.126	25		10.00
			25	10.00
			25	10.00
08/05/2025	09:43:47.740	1 100		10.005
			1 100	10.005
			1 100	10.005
08/05/2025	09:43:38.040	1 000		10.005
			1 000	10.005
			1 000	10.005
08/05/2025	09:43:27.626	1 000		10.005
			1 000	10.005
			1 000	10.005
08/05/2025	09:43:20.704	1 000		10.01
			1 000	10.01
			1 000	10.01
08/05/2025	09:43:06.752	1 000		10.015
			1 000	10.015
			1 000	10.015
08/05/2025	09:43:00.768	1 000		10.01
			1 000	10.01
			1 000	10.01
08/05/2025	09:42:55.893	50		10.01
			50	10.01
			50	10.01
08/05/2025	09:42:55.535	1 000		10.01
			1 000	10.01
			1 000	10.01
08/05/2025	09:42:54.775	500		10.015
			500	10.015
			500	10.015
08/05/2025	09:42:50.163	1 000		10.01
			1 000	10.01
			1 000	10.01
08/05/2025	09:42:46.240	1 000		10.005
			1 000	10.005
			1 000	10.005
08/05/2025	09:42:40.164	1 500		10.005
			1 500	10.005
			1 500	10.005
08/05/2025	09:42:37.746	1 000		10.005
			1 000	10.005
			1 000	10.005
08/05/2025	09:42:31.737	1 000		10.005
			1 000	10.005
			1 000	10.005
08/05/2025	09:42:17.080	1 000		10.005
			1 000	10.005
			1 000	10.005
08/05/2025	09:42:11.311	1 000		10.005
			1 000	10.005
			1 000	10.005
08/05/2025	09:42:05.806	1 000		10.00
			1 000	10.00
			1 000	10.00
08/05/2025	09:41:59.698	1 000		9.998
			1 000	9.998
			1 000	9.998
08/05/2025	09:41:58.329	100		10.00
			100	10.00
			100	10.00
08/05/2025	09:41:53.890	1 000		9.998
			1 000	9.998
			1 000	9.998
08/05/2025	09:41:53.738	3		10.00
			3	10.00
			3	10.00
08/05/2025	09:41:52.371	75		10.00
			75	10.00
			75	10.00
08/05/2025	09:41:48.281	1 000		9.998
			1 000	9.998
			1 000	9.998
08/05/2025	09:41:42.936	1 000		9.994
			1 000	9.994
			1 000	9.994
08/05/2025	09:41:30.254	1 000		9.998
			1 000	9.998
			1 000	9.998
08/05/2025	09:40:55.816	2 100		9.986
			2 100	9.986
			2 100	9.986
08/05/2025	09:40:24.386	10		9.992
			10	9.992
			10	9.992
08/05/2025	09:39:56.527	700		9.992
			700	9.992
			700	9.992
08/05/2025	09:39:53.051	90		9.992
			90	9.992
			90	9.992
08/05/2025	09:39:21.353	45		9.968
			45	9.968
			45	9.968
08/05/2025	09:39:09.074	100		9.97
			100	9.97
			100	9.97
08/05/2025	09:38:12.895	500		9.95
			500	9.95
			500	9.95
08/05/2025	09:38:08.947	1 500		9.95
			1 500	9.95
			1 500	9.95
08/05/2025	09:37:42.065	1 180		9.95
			680	9.95
			1 180	9.95
			500	9.95
08/05/2025	09:37:41.899	1 200		9.95
			1 200	9.95
			1 200	9.95
08/05/2025	09:37:41.729	1 200		9.95
			1 200	9.95
			1 200	9.95
08/05/2025	09:37:27.277	1 200		9.95
			1 200	9.95
			1 200	9.95
08/05/2025	09:37:24.481	217		9.95
			217	9.95
			217	9.95
08/05/2025	09:37:23.717	100		9.952
			100	9.952
			100	9.952
08/05/2025	09:36:43.330	3		9.95
			3	9.95
			3	9.95
08/05/2025	09:36:19.886	302		9.952
			302	9.952
			302	9.952
08/05/2025	09:36:19.117	150		9.958
			150	9.958
			150	9.958
08/05/2025	09:35:55.939	200		9.95
			200	9.95
			200	9.95
08/05/2025	09:35:42.558	800		9.95
			800	9.95
			800	9.95
08/05/2025	09:35:25.143	1 200		9.932
			1 200	9.932
			1 200	9.932
08/05/2025	09:35:22.336	1 200		9.928
			1 200	9.928
			1 200	9.928
08/05/2025	09:35:12.381	6		9.928
			6	9.928
			6	9.928
08/05/2025	09:35:09.155	1		9.928
			1	9.928
			1	9.928
08/05/2025	09:35:04.137	500		9.932
			500	9.932
			500	9.932
08/05/2025	09:34:57.847	450		9.93
			300	9.93
			150	9.93
			450	9.93
08/05/2025	09:34:48.966	1 200		9.952
			1 200	9.952
			1 200	9.952
08/05/2025	09:34:44.808	6		9.952
			6	9.952
			6	9.952
08/05/2025	09:34:41.089	3		9.96
			3	9.96
			3	9.96
08/05/2025	09:34:38.993	3		9.952
			3	9.952
			3	9.952
08/05/2025	09:34:02.326	200		9.934
			200	9.934
			200	9.934
08/05/2025	09:33:41.821	7		9.924
			7	9.924
			7	9.924
08/05/2025	09:33:18.283	300		9.932
			300	9.932
			300	9.932
08/05/2025	09:32:30.778	3		9.928
			3	9.928
			3	9.928
08/05/2025	09:32:29.132	300		9.928
			300	9.928
			300	9.928
08/05/2025	09:32:27.206	50		9.928
			50	9.928
			50	9.928
08/05/2025	09:31:50.751	3		9.92
			3	9.92
			3	9.92
08/05/2025	09:31:47.997	1 000		9.926
			1 000	9.926
			1 000	9.926
08/05/2025	09:31:41.957	100		9.93
			100	9.93
			100	9.93
08/05/2025	09:31:38.816	1 200		9.934
			1 200	9.934
			1 200	9.934
08/05/2025	09:31:25.484	3		9.942
			3	9.942
			3	9.942
08/05/2025	09:31:16.504	50		9.942
			50	9.942
			50	9.942
08/05/2025	09:31:07.484	1		9.934
			1	9.934
			1	9.934
08/05/2025	09:30:37.841	500		9.95
			500	9.95
			500	9.95
08/05/2025	09:30:37.599	215		9.958
			215	9.958
			215	9.958
08/05/2025	09:30:15.766	190		9.96
			190	9.96
			190	9.96
08/05/2025	09:30:09.086	540		9.98
			540	9.98
			540	9.98
08/05/2025	09:29:59.437	520		9.966
			520	9.966
			520	9.966
08/05/2025	09:29:42.257	1		9.984
			1	9.984
			1	9.984
08/05/2025	09:29:31.786	6		9.984
			6	9.984
			6	9.984
08/05/2025	09:29:02.079	400		9.974
			400	9.974
			400	9.974
08/05/2025	09:28:58.376	1		9.974
			1	9.974
			1	9.974
08/05/2025	09:28:53.082	3 400		9.976
			3 400	9.976
			3 400	9.976
08/05/2025	09:28:49.899	1 200		9.976
			1 200	9.976
			1 200	9.976
08/05/2025	09:28:49.718	1 200		9.976
			1 200	9.976
			1 200	9.976
08/05/2025	09:28:45.381	1 200		9.976
			1 200	9.976
			1 200	9.976
08/05/2025	09:28:15.331	100		9.978
			100	9.978
			100	9.978
08/05/2025	09:27:52.974	500		9.97
			500	9.97
			500	9.97
08/05/2025	09:27:49.564	200		9.964
			200	9.964
			200	9.964
08/05/2025	09:27:40.193	1		9.96
			1	9.96
			1	9.96
08/05/2025	09:27:13.541	1		9.956
			1	9.956
			1	9.956
08/05/2025	09:26:43.280	1 100		9.96
			1 100	9.96
			100	9.96
			1 000	9.96
08/05/2025	09:26:31.543	300		9.964
			300	9.964
			300	9.964
08/05/2025	09:26:25.645	1 200		9.964
			1 200	9.964
			1 200	9.964
08/05/2025	09:26:23.012	1		9.964
			1	9.964
			1	9.964
08/05/2025	09:25:55.990	330		9.964
			330	9.964
			330	9.964
08/05/2025	09:25:41.447	900		9.976
			900	9.976
			900	9.976
08/05/2025	09:25:38.744	1 200		9.976
			1 200	9.976
			1 200	9.976
08/05/2025	09:24:31.750	2 100		9.986
			2 100	9.986
			2 100	9.986
08/05/2025	09:23:57.912	1 000		9.984
			1 000	9.984
			1 000	9.984
08/05/2025	09:23:53.568	100		9.98
			100	9.98
			100	9.98
08/05/2025	09:23:38.093	100		9.982
			100	9.982
			100	9.982
08/05/2025	09:23:33.172	299		9.966
			299	9.966
			299	9.966
08/05/2025	09:23:28.602	1 000		9.98
			1 000	9.98
			1 000	9.98
08/05/2025	09:23:22.380	51		9.982
			51	9.982
			51	9.982
08/05/2025	09:23:14.515	200		9.982
			200	9.982
			200	9.982
08/05/2025	09:22:49.931	401		9.976
			401	9.976
			401	9.976
08/05/2025	09:21:26.412	1 200		9.964
			1 200	9.964
			1 200	9.964
08/05/2025	09:21:18.716	3		9.972
			3	9.972
			3	9.972
08/05/2025	09:20:48.113	1 000		9.964
			1 000	9.964
			1 000	9.964
08/05/2025	09:20:42.845	100		9.976
			100	9.976
			100	9.976
08/05/2025	09:20:13.634	500		9.98
			500	9.98
			500	9.98
08/05/2025	09:19:52.822	147		9.99
			147	9.99
			147	9.99
08/05/2025	09:18:36.936	6		9.968
			6	9.968
			6	9.968
08/05/2025	09:18:24.202	400		9.962
			400	9.962
			400	9.962
08/05/2025	09:17:38.292	20		9.962
			20	9.962
			20	9.962
08/05/2025	09:16:58.280	25		9.96
			25	9.96
			25	9.96
08/05/2025	09:16:46.051	50		9.98
			50	9.98
			50	9.98
08/05/2025	09:16:40.721	3		9.962
			3	9.962
			3	9.962
08/05/2025	09:16:26.278	350		9.946
			350	9.946
			350	9.946
08/05/2025	09:16:15.788	500		9.95
			500	9.95
			500	9.95
08/05/2025	09:15:56.233	21		9.94
			21	9.94
			21	9.94
08/05/2025	09:15:56.097	900		9.94
			900	9.94
			900	9.94
08/05/2025	09:15:51.402	50		9.948
			50	9.948
			50	9.948
08/05/2025	09:15:19.860	75		9.952
			75	9.952
			75	9.952
08/05/2025	09:15:19.620	6		9.952
			6	9.952
			6	9.952
08/05/2025	09:14:50.343	129		9.956
			129	9.956
			129	9.956
08/05/2025	09:14:41.090	1		9.96
			1	9.96
			1	9.96
08/05/2025	09:14:32.223	10		9.968
			10	9.968
			10	9.968
08/05/2025	09:14:30.938	20		9.97
			20	9.97
			20	9.97
08/05/2025	09:14:28.584	501		9.978
			501	9.978
			501	9.978
08/05/2025	09:13:52.059	1 362		9.97
			1 362	9.97
			1 362	9.97
08/05/2025	09:13:39.579	60		9.96
			60	9.96
			60	9.96
08/05/2025	09:13:13.068	51		9.98
			51	9.98
			51	9.98
08/05/2025	09:13:08.420	100		9.98
			100	9.98
			100	9.98
08/05/2025	09:12:10.383	251		9.936
			251	9.936
			251	9.936
08/05/2025	09:11:33.847	1 000		9.95
			1 000	9.95
			1 000	9.95
08/05/2025	09:11:18.942	200		9.95
			200	9.95
			200	9.95
08/05/2025	09:10:50.798	100		9.944
			100	9.944
			100	9.944
08/05/2025	09:10:37.518	100		9.954
			100	9.954
			100	9.954
08/05/2025	09:10:16.822	250		9.94
			250	9.94
			250	9.94
08/05/2025	09:10:16.681	800		9.95
			200	9.95
			100	9.95
			800	9.95
			500	9.95
08/05/2025	09:10:06.484	1 000		9.96
			1 000	9.96
			1 000	9.96
08/05/2025	09:10:06.417	1 800		9.96
			1 800	9.96
			1 800	9.96
08/05/2025	09:09:55.333	1 130		9.98
			310	9.98
			1 130	9.98
			20	9.98
			500	9.98
			300	9.98
08/05/2025	09:09:09.405	2 000		9.99
			2 000	9.99
			2 000	9.99
08/05/2025	09:09:09.005	85		10.00
			85	10.00
			85	10.00

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

Mercedes-Benz Group AG

Bid: 50.61 / Ask: 50.62
Volume: 408 069
-6.28%

Top 5 Turnover

Realtime Quotes
Last Update:
08/05/2025 @ 10:50:40

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice