Tradegate Exchange

Deutsche Lufthansa AG

408

205

8.646

Date	Time	Volume	Order Volume	Price
16/12/2025	10:07:03.050	1 000		8.646
			1 000	8.646
			1 000	8.646
16/12/2025	10:07:02.580	1 000		8.646
			1 000	8.646
			1 000	8.646
16/12/2025	10:06:53.694	100		8.644
			100	8.644
			100	8.644
16/12/2025	10:06:35.851	4 224		8.618
			2 600	8.618
			4 222	8.618
			25	8.618
			2	8.618
			1 199	8.618
			400	8.618
16/12/2025	10:05:51.994	2 400		8.636
			2 400	8.636
			2 400	8.636
16/12/2025	10:05:43.840	1 500		8.634
			1 500	8.634
			1 500	8.634
16/12/2025	10:05:18.641	2 400		8.638
			2 400	8.638
			2 400	8.638
16/12/2025	10:04:47.486	167		8.632
			167	8.632
			167	8.632
16/12/2025	10:04:00.442	200		8.638
			200	8.638
			200	8.638
16/12/2025	10:03:42.357	200		8.636
			200	8.636
			200	8.636
16/12/2025	10:02:42.609	256		8.646
			256	8.646
			256	8.646
16/12/2025	10:02:35.384	30		8.644
			30	8.644
			30	8.644
16/12/2025	10:02:32.022	500		8.644
			500	8.644
			500	8.644
16/12/2025	10:00:29.212	350		8.646
			350	8.646
			350	8.646
16/12/2025	10:00:11.919	60		8.648
			60	8.648
			60	8.648
16/12/2025	09:59:02.965	1		8.658
			1	8.658
			1	8.658
16/12/2025	09:58:38.817	1 521		8.656
			1 521	8.656
			1 521	8.656
16/12/2025	09:58:06.444	2 400		8.658
			2 400	8.658
			2 400	8.658
16/12/2025	09:57:38.173	200		8.654
			200	8.654
			200	8.654
16/12/2025	09:56:46.027	2 200		8.65
			2 200	8.65
			2 200	8.65
16/12/2025	09:56:20.021	2 400		8.65
			2 400	8.65
			2 400	8.65
16/12/2025	09:56:19.967	2 400		8.65
			2 400	8.65
			2 400	8.65
16/12/2025	09:56:03.916	2 000		8.652
			2 000	8.652
			2 000	8.652
16/12/2025	09:56:02.774	12		8.654
			12	8.654
			12	8.654
16/12/2025	09:55:53.168	2 000		8.652
			2 000	8.652
			2 000	8.652
16/12/2025	09:55:51.421	300		8.652
			300	8.652
			300	8.652
16/12/2025	09:55:43.700	2 400		8.654
			2 400	8.654
			2 400	8.654
16/12/2025	09:55:30.844	543		8.658
			543	8.658
			543	8.658
16/12/2025	09:54:00.419	2 400		8.664
			2 400	8.664
			2 400	8.664
16/12/2025	09:53:40.578	128		8.66
			128	8.66
			128	8.66
16/12/2025	09:53:33.917	60		8.66
			60	8.66
			60	8.66
16/12/2025	09:52:58.063	600		8.662
			600	8.662
			600	8.662
16/12/2025	09:52:51.790	3 800		8.66
			3 800	8.66
			3 800	8.66
16/12/2025	09:52:43.430	2 400		8.66
			2 400	8.66
			2 400	8.66
16/12/2025	09:52:00.136	1 000		8.656
			1 000	8.656
			1 000	8.656
16/12/2025	09:51:58.725	100		8.658
			100	8.658
			100	8.658
16/12/2025	09:51:47.790	2 400		8.66
			2 400	8.66
			2 400	8.66
16/12/2025	09:51:47.747	2 400		8.66
			2 400	8.66
			2 400	8.66
16/12/2025	09:51:21.680	1 000		8.66
			1 000	8.66
			1 000	8.66
16/12/2025	09:49:20.214	10		8.632
			10	8.632
			10	8.632
16/12/2025	09:47:05.999	300		8.63
			300	8.63
			300	8.63
16/12/2025	09:47:05.919	1 200		8.63
			1 200	8.63
			1 200	8.63
16/12/2025	09:46:51.224	180		8.642
			180	8.642
			180	8.642
16/12/2025	09:45:49.739	530		8.664
			530	8.664
			530	8.664
16/12/2025	09:45:40.891	100		8.66
			100	8.66
			100	8.66
16/12/2025	09:45:27.746	1 600		8.674
			1 600	8.674
			1 600	8.674
16/12/2025	09:45:27.719	2 400		8.674
			2 400	8.674
			2 400	8.674
16/12/2025	09:45:20.305	300		8.68
			300	8.68
			300	8.68
16/12/2025	09:45:12.192	500		8.674
			500	8.674
			500	8.674
16/12/2025	09:44:46.388	3 000		8.678
			3 000	8.678
			3 000	8.678
16/12/2025	09:44:41.050	500		8.678
			500	8.678
			500	8.678
16/12/2025	09:44:34.870	17		8.678
			17	8.678
			17	8.678
16/12/2025	09:43:05.190	2 400		8.682
			2 400	8.682
			2 400	8.682
16/12/2025	09:43:03.933	2 600		8.682
			2 600	8.682
			2 600	8.682
16/12/2025	09:41:32.876	100		8.688
			100	8.688
			100	8.688
16/12/2025	09:40:59.595	100		8.692
			100	8.692
			100	8.692
16/12/2025	09:40:50.539	660		8.682
			660	8.682
			660	8.682
16/12/2025	09:39:41.959	50		8.682
			50	8.682
			50	8.682
16/12/2025	09:39:31.765	270		8.676
			270	8.676
			270	8.676
16/12/2025	09:39:29.142	1 000		8.676
			1 000	8.676
			1 000	8.676
16/12/2025	09:39:18.808	400		8.676
			400	8.676
			400	8.676
16/12/2025	09:38:59.739	1 000		8.686
			1 000	8.686
			1 000	8.686
16/12/2025	09:38:58.250	115		8.69
			115	8.69
			115	8.69
16/12/2025	09:38:52.989	150		8.686
			150	8.686
			150	8.686
16/12/2025	09:38:12.451	200		8.672
			200	8.672
			200	8.672
16/12/2025	09:37:47.800	7 200		8.672
			7 200	8.672
			7 200	8.672
16/12/2025	09:37:21.078	2 400		8.69
			2 400	8.69
			2 400	8.69
16/12/2025	09:37:21.013	2 400		8.69
			2 400	8.69
			2 400	8.69
16/12/2025	09:37:08.122	350		8.694
			350	8.694
			350	8.694
16/12/2025	09:36:41.704	310		8.694
			310	8.694
			310	8.694
16/12/2025	09:36:25.213	200		8.698
			200	8.698
			200	8.698
16/12/2025	09:35:03.839	300		8.698
			300	8.698
			300	8.698
16/12/2025	09:34:00.448	500		8.706
			500	8.706
			500	8.706
16/12/2025	09:33:22.389	200		8.706
			200	8.706
			200	8.706
16/12/2025	09:33:16.988	100		8.714
			100	8.714
			100	8.714
16/12/2025	09:32:56.698	1 000		8.708
			1 000	8.708
			1 000	8.708
16/12/2025	09:32:49.583	1 200		8.708
			1 200	8.708
			1 200	8.708
16/12/2025	09:32:46.438	300		8.708
			300	8.708
			300	8.708
16/12/2025	09:32:03.182	1 000		8.706
			1 000	8.706
			1 000	8.706
16/12/2025	09:30:48.590	2 300		8.70
			2 300	8.70
			2 300	8.70
16/12/2025	09:30:44.102	900		8.70
			900	8.70
			900	8.70
16/12/2025	09:30:35.674	2 300		8.706
			2 300	8.706
			2 300	8.706
16/12/2025	09:30:35.607	2 300		8.706
			2 300	8.706
			2 300	8.706
16/12/2025	09:29:32.260	100		8.704
			100	8.704
			100	8.704
16/12/2025	09:28:19.194	500		8.708
			500	8.708
			500	8.708
16/12/2025	09:28:04.910	712		8.71
			712	8.71
			712	8.71
16/12/2025	09:27:43.987	40		8.716
			40	8.716
			40	8.716
16/12/2025	09:27:36.851	300		8.714
			300	8.714
			300	8.714
16/12/2025	09:27:21.274	1 435		8.716
			1 435	8.716
			1 435	8.716
16/12/2025	09:27:01.727	210		8.71
			210	8.71
			210	8.71
16/12/2025	09:26:46.391	250		8.706
			250	8.706
			250	8.706
16/12/2025	09:26:45.239	1 120		8.71
			1 120	8.71
			1 120	8.71
16/12/2025	09:26:38.098	600		8.702
			600	8.702
			600	8.702
16/12/2025	09:26:36.489	300		8.702
			300	8.702
			300	8.702
16/12/2025	09:26:15.282	200		8.708
			200	8.708
			200	8.708
16/12/2025	09:26:14.444	10		8.706
			10	8.706
			10	8.706
16/12/2025	09:26:10.617	1 260		8.706
			1 260	8.706
			1 260	8.706
16/12/2025	09:26:02.901	100		8.706
			100	8.706
			100	8.706
16/12/2025	09:25:50.179	50		8.706
			50	8.706
			50	8.706
16/12/2025	09:24:01.516	2 000		8.706
			2 000	8.706
			2 000	8.706
16/12/2025	09:23:50.650	2 300		8.71
			270	8.71
			2 300	8.71
			450	8.71
			1 580	8.71
16/12/2025	09:23:48.423	200		8.71
			200	8.71
			200	8.71
16/12/2025	09:23:44.733	200		8.70
			200	8.70
			200	8.70
16/12/2025	09:23:37.235	25 510		8.70
			20	8.70
			1 000	8.70
			350	8.70
			750	8.70
			1 500	8.70
			250	8.70
			360	8.70
			5 200	8.70
			77	8.70
			835	8.70
			25 390	8.70
			7 500	8.70
			85	8.70
			200	8.70
			814	8.70
			849	8.70
			1 000	8.70
			100	8.70
			2 000	8.70
			100	8.70
			87	8.70
			501	8.70
			2	8.70
			120	8.70
			40	8.70
			190	8.70
			1 500	8.70
			200	8.70
16/12/2025	09:22:25.121	13 600		8.69
			8 600	8.69
			7 726	8.69
			5 874	8.69
			5 000	8.69
16/12/2025	09:22:18.745	2 400		8.69
			2 400	8.69
			2 400	8.69
16/12/2025	09:22:00.409	1 000		8.686
			1 000	8.686
			1 000	8.686
16/12/2025	09:21:52.545	25		8.682
			25	8.682
			25	8.682
16/12/2025	09:21:33.325	21		8.682
			21	8.682
			21	8.682
16/12/2025	09:21:13.688	1 600		8.674
			1 600	8.674
			1 600	8.674
16/12/2025	09:21:04.207	2 400		8.674
			2 400	8.674
			2 400	8.674
16/12/2025	09:20:58.751	742		8.674
			742	8.674
			742	8.674
16/12/2025	09:20:49.953	120		8.674
			120	8.674
			120	8.674
16/12/2025	09:20:38.922	1 153		8.68
			1 153	8.68
			1 153	8.68
16/12/2025	09:20:37.934	2 400		8.68
			2 400	8.68
			2 400	8.68
16/12/2025	09:20:30.369	1 171		8.674
			1 171	8.674
			1 171	8.674
16/12/2025	09:20:22.617	65		8.672
			65	8.672
			65	8.672
16/12/2025	09:19:09.493	346		8.682
			346	8.682
			346	8.682
16/12/2025	09:18:23.046	1		8.68
			1	8.68
			1	8.68
16/12/2025	09:18:13.723	1 000		8.688
			1 000	8.688
			1 000	8.688
16/12/2025	09:18:05.187	200		8.688
			200	8.688
			200	8.688
16/12/2025	09:17:37.156	2 400		8.672
			2 400	8.672
			2 400	8.672
16/12/2025	09:17:10.647	1 451		8.672
			1 451	8.672
			1 451	8.672
16/12/2025	09:16:30.438	340		8.656
			340	8.656
			340	8.656
16/12/2025	09:16:14.945	2 400		8.656
			2 400	8.656
			2 400	8.656
16/12/2025	09:16:06.794	25		8.662
			25	8.662
			25	8.662
16/12/2025	09:15:36.524	1 000		8.662
			1 000	8.662
			1 000	8.662
16/12/2025	09:15:36.471	1 000		8.66
			1 000	8.66
			1 000	8.66
16/12/2025	09:15:31.735	100		8.65
			100	8.65
			100	8.65
16/12/2025	09:15:20.296	29		8.646
			29	8.646
			29	8.646
16/12/2025	09:14:31.279	100		8.638
			100	8.638
			100	8.638
16/12/2025	09:14:28.636	200		8.638
			200	8.638
			200	8.638
16/12/2025	09:14:15.174	500		8.646
			500	8.646
			500	8.646
16/12/2025	09:14:05.992	200		8.642
			200	8.642
			200	8.642
16/12/2025	09:12:05.581	600		8.652
			600	8.652
			600	8.652
16/12/2025	09:11:36.844	400		8.652
			400	8.652
			400	8.652
16/12/2025	09:11:11.781	400		8.648
			400	8.648
			400	8.648
16/12/2025	09:10:56.061	150		8.64
			150	8.64
			150	8.64
16/12/2025	09:10:41.188	2 400		8.64
			2 400	8.64
			2 400	8.64
16/12/2025	09:09:47.067	200		8.654
			200	8.654
			200	8.654
16/12/2025	09:09:45.987	750		8.654
			750	8.654
			750	8.654
16/12/2025	09:08:55.949	388		8.666
			388	8.666
			388	8.666
16/12/2025	09:08:46.424	2 400		8.666
			2 400	8.666
			2 400	8.666
16/12/2025	09:07:57.856	130		8.646
			130	8.646
			130	8.646
16/12/2025	09:07:55.853	100		8.646
			100	8.646
			100	8.646
16/12/2025	09:07:41.121	2 400		8.656
			2 400	8.656
			2 400	8.656
16/12/2025	09:06:30.776	2 800		8.69
			200	8.69
			500	8.69
			2 800	8.69
			2 000	8.69
			100	8.69
16/12/2025	09:05:46.816	462		8.676
			462	8.676
			462	8.676
16/12/2025	09:05:46.706	2 173		8.67
			173	8.67
			2 173	8.67
			2 000	8.67
16/12/2025	09:05:40.856	4 855		8.666
			175	8.666
			4 855	8.666
			20	8.666
			4 660	8.666
16/12/2025	09:05:30.383	18 555		8.652
			3 810	8.652
			200	8.652
			500	8.652
			1 530	8.652
			8 555	8.652
			1 445	8.652
			3 050	8.652
			500	8.652
			725	8.652
			4 073	8.652
			200	8.652
			1 000	8.652
			354	8.652
			10 000	8.652
			2	8.652
			680	8.652
			486	8.652
16/12/2025	09:05:24.919	2 400		8.65
			1 000	8.65
			30	8.65
			70	8.65
			2 400	8.65
			200	8.65
			1 100	8.65
16/12/2025	09:05:24.311	7 570		8.64
			5 200	8.64
			2 400	8.64
			1 850	8.64
			5 170	8.64
			520	8.64
16/12/2025	09:04:56.254	2 400		8.64
			2 400	8.64
			2 400	8.64
16/12/2025	09:04:56.134	2 400		8.64
			2 400	8.64
			2 400	8.64
16/12/2025	09:04:40.738	4 100		8.638
			4 100	8.638
			4 100	8.638
16/12/2025	09:03:41.155	300		8.63
			300	8.63
			300	8.63
16/12/2025	09:03:24.434	8 430		8.62
			1 980	8.62
			250	8.62
			8 430	8.62
			1 000	8.62
			5 000	8.62
			200	8.62
16/12/2025	09:03:12.711	2 400		8.62
			2 400	8.62
			2 400	8.62
16/12/2025	09:03:01.870	3 100		8.62
			3 100	8.62
			3 100	8.62
16/12/2025	09:03:01.660	2 000		8.618
			2 000	8.618
			2 000	8.618
16/12/2025	09:02:29.780	2 400		8.62
			2 400	8.62
			2 400	8.62
16/12/2025	09:02:25.051	2 400		8.62
			300	8.62
			480	8.62
			1 500	8.62
			2 400	8.62
			120	8.62
16/12/2025	09:02:10.287	688		8.616
			688	8.616
			688	8.616
16/12/2025	09:02:07.353	850		8.61
			850	8.61
			850	8.61
16/12/2025	09:02:07.183	2 250		8.61
			2 150	8.61
			2 250	8.61
			100	8.61
16/12/2025	09:01:57.539	39 603		8.60
			100	8.60
			500	8.60
			100	8.60
			200	8.60
			7 128	8.60
			500	8.60
			215	8.60
			300	8.60
			167	8.60
			600	8.60
			2	8.60
			1 300	8.60
			250	8.60
			100	8.60
			5 500	8.60
			700	8.60
			250	8.60
			10	8.60
			49	8.60
			400	8.60
			206	8.60
			1 000	8.60
			100	8.60
			642	8.60
			100	8.60
			500	8.60
			1 200	8.60
			39 603	8.60
			2 444	8.60
			280	8.60
			5 000	8.60
			500	8.60
			1 000	8.60
			980	8.60
			100	8.60
			150	8.60
			15	8.60
			130	8.60
			100	8.60
			485	8.60
			2 000	8.60
			100	8.60
			1 200	8.60
			750	8.60
			200	8.60
			2 000	8.60
			50	8.60
16/12/2025	09:01:44.953	2 400		8.60
			2 400	8.60
			872	8.60
			62	8.60
			1 466	8.60
16/12/2025	09:01:40.587	2 400		8.60
			266	8.60
			34	8.60
			200	8.60
			2 400	8.60
			700	8.60
			1 200	8.60
16/12/2025	09:01:24.440	5 000		8.59
			5 000	8.59
			5 000	8.59
16/12/2025	09:01:18.907	2 002		8.59
			1 165	8.59
			137	8.59
			2 002	8.59
			650	8.59
			50	8.59
16/12/2025	09:01:18.689	6 000		8.59
			233	8.59
			1 000	8.59
			60	8.59
			278	8.59
			200	8.59
			49	8.59
			6 000	8.59
			2 109	8.59
			1 600	8.59
			321	8.59
			150	8.59
16/12/2025	09:01:15.528	200		8.57
			200	8.57
			200	8.57
16/12/2025	09:01:15.325	2 373		8.57
			123	8.57
			2 373	8.57
			1 000	8.57
			600	8.57
			650	8.57
16/12/2025	09:01:06.156	14 989		8.56
			1 200	8.56
			1 000	8.56
			100	8.56
			200	8.56
			8 989	8.56
			50	8.56
			65	8.56
			350	8.56
			1 299	8.56
			100	8.56
			6 000	8.56
			1 500	8.56
			125	8.56
			7 400	8.56
			530	8.56
			130	8.56
			200	8.56
			200	8.56
			40	8.56
			500	8.56
16/12/2025	09:00:55.189	8 274		8.54
			4 800	8.54
			1 000	8.54
			2 400	8.54
			2 300	8.54
			100	8.54
			74	8.54
			5 874	8.54
16/12/2025	09:00:52.381	2 400		8.54
			2 400	8.54
			2 400	8.54
16/12/2025	09:00:52.126	6 731		8.532
			1 226	8.532
			622	8.532
			1 469	8.532
			250	8.532
			180	8.532
			175	8.532
			5 000	8.532
			271	8.532
			1 000	8.532
			1 731	8.532
			800	8.532
			300	8.532
			250	8.532
			10	8.532
			178	8.532
16/12/2025	08:56:55.272	1 000		8.432
			1 000	8.432
			692	8.432
			308	8.432
16/12/2025	08:53:43.154	250		8.434
			250	8.434
			250	8.434
16/12/2025	08:50:55.323	350		8.444
			308	8.444
			42	8.444
			350	8.444
16/12/2025	08:50:04.642	8		8.432
			8	8.432
			8	8.432
16/12/2025	08:48:39.296	6		8.432
			6	8.432
			6	8.432
16/12/2025	08:48:29.424	200		8.444
			200	8.444
			200	8.444
16/12/2025	08:41:01.524	391		8.432
			391	8.432
			391	8.432
16/12/2025	08:40:25.456	150		8.432
			150	8.432
			150	8.432
16/12/2025	08:40:13.618	250		8.432
			250	8.432
			250	8.432
16/12/2025	08:27:53.123	42		8.432
			42	8.432
			42	8.432
16/12/2025	08:16:40.526	200		8.432
			200	8.432
			200	8.432
16/12/2025	08:15:13.712	80		8.448
			80	8.448
			80	8.448
16/12/2025	08:13:48.325	400		8.432
			250	8.432
			400	8.432
			150	8.432
16/12/2025	08:10:12.408	150		8.446
			150	8.446
			150	8.446
16/12/2025	08:08:09.248	180		8.432
			180	8.432
			180	8.432
16/12/2025	08:07:51.722	451		8.432
			308	8.432
			143	8.432
			451	8.432
16/12/2025	08:02:22.787	120		8.432
			120	8.432
			120	8.432
16/12/2025	08:02:13.200	3 843		8.44
			3 843	8.44
			3 843	8.44
16/12/2025	08:02:09.065	1 157		8.44
			1 157	8.44
			308	8.44
			500	8.44
			250	8.44
			99	8.44
16/12/2025	08:00:22.658	14		8.436
			14	8.436
			14	8.436
16/12/2025	08:00:15.004	10		8.412
			10	8.412
			10	8.412
16/12/2025	08:00:11.874	2		8.436
			2	8.436
			2	8.436
16/12/2025	07:59:42.468	300		8.412
			300	8.412
			300	8.412
16/12/2025	07:58:30.821	250		8.414
			250	8.414
			250	8.414
16/12/2025	07:53:03.644	350		8.412
			42	8.412
			350	8.412
			308	8.412
16/12/2025	07:32:32.655	4 850		8.40
			150	8.40
			3 500	8.40
			4 148	8.40
			1 200	8.40
			702	8.40
16/12/2025	07:32:29.077	6 600		8.40
			2 000	8.40
			1 000	8.40
			2 000	8.40
			35	8.40
			400	8.40
			1 000	8.40
			100	8.40
			100	8.40
			200	8.40
			307	8.40
			848	8.40
			50	8.40
			3 300	8.40
			300	8.40
			250	8.40
			250	8.40
			1 000	8.40
			60	8.40

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: 1 504.00
Ask: 1 505.00
Volume: 37 766
-1.92%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
16/12/2025 @ 10:08:17

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice