Tradegate Exchange

Evonik Industries AG

301

248

15.55

Date	Time	Volume	Order Volume	Price
19/09/2025	11:59:22.207	400		15.55
			400	15.55
			400	15.55
19/09/2025	11:59:10.807	30		15.56
			30	15.56
			30	15.56
19/09/2025	11:58:58.759	330		15.55
			330	15.55
			330	15.55
19/09/2025	11:58:44.392	400		15.55
			400	15.55
			400	15.55
19/09/2025	11:58:29.927	1 350		15.53
			1 350	15.53
			650	15.53
			700	15.53
19/09/2025	11:58:13.447	650		15.53
			650	15.53
			650	15.53
19/09/2025	11:56:22.221	150		15.56
			150	15.56
			150	15.56
19/09/2025	11:54:07.619	300		15.57
			300	15.57
			300	15.57
19/09/2025	11:53:40.339	650		15.57
			650	15.57
			650	15.57
19/09/2025	11:52:45.406	200		15.57
			200	15.57
			200	15.57
19/09/2025	11:52:17.973	140		15.56
			140	15.56
			140	15.56
19/09/2025	11:50:33.199	200		15.55
			200	15.55
			200	15.55
19/09/2025	11:49:29.952	150		15.55
			150	15.55
			150	15.55
19/09/2025	11:46:05.701	200		15.57
			200	15.57
			200	15.57
19/09/2025	11:45:58.975	400		15.55
			400	15.55
			400	15.55
19/09/2025	11:45:58.891	313		15.55
			313	15.55
			313	15.55
19/09/2025	11:45:51.190	650		15.55
			650	15.55
			650	15.55
19/09/2025	11:45:42.258	30		15.55
			30	15.55
			30	15.55
19/09/2025	11:45:34.222	350		15.55
			350	15.55
			350	15.55
19/09/2025	11:45:20.593	100		15.55
			100	15.55
			100	15.55
19/09/2025	11:44:18.852	953		15.60
			303	15.60
			650	15.60
			953	15.60
19/09/2025	11:43:29.780	650		15.60
			650	15.60
			650	15.60
19/09/2025	11:41:28.278	200		15.59
			200	15.59
			200	15.59
19/09/2025	11:38:43.338	150		15.61
			150	15.61
			150	15.61
19/09/2025	11:38:40.620	650		15.61
			650	15.61
			650	15.61
19/09/2025	11:38:09.956	450		15.60
			450	15.60
			450	15.60
19/09/2025	11:35:53.873	310		15.60
			110	15.60
			200	15.60
			310	15.60
19/09/2025	11:35:53.312	650		15.60
			650	15.60
			650	15.60
19/09/2025	11:35:53.038	650		15.60
			650	15.60
			650	15.60
19/09/2025	11:35:38.139	650		15.60
			650	15.60
			650	15.60
19/09/2025	11:34:04.803	400		15.60
			400	15.60
			400	15.60
19/09/2025	11:31:50.223	100		15.62
			100	15.62
			100	15.62
19/09/2025	11:27:56.778	300		15.61
			300	15.61
			300	15.61
19/09/2025	11:23:59.499	30		15.61
			30	15.61
			30	15.61
19/09/2025	11:23:00.873	650		15.60
			650	15.60
			650	15.60
19/09/2025	11:20:00.775	650		15.59
			650	15.59
			650	15.59
19/09/2025	11:17:59.556	200		15.59
			200	15.59
			200	15.59
19/09/2025	11:16:54.267	650		15.56
			650	15.56
			650	15.56
19/09/2025	11:16:49.869	200		15.57
			200	15.57
			200	15.57
19/09/2025	11:13:54.069	650		15.56
			650	15.56
			650	15.56
19/09/2025	11:12:27.891	5		15.58
			5	15.58
			5	15.58
19/09/2025	11:12:08.665	1 350		15.58
			1 350	15.58
			1 350	15.58
19/09/2025	11:11:52.227	650		15.57
			650	15.57
			650	15.57
19/09/2025	11:11:43.277	3 640		15.57
			200	15.57
			3 640	15.57
			3 440	15.57
19/09/2025	11:11:38.723	650		15.57
			650	15.57
			650	15.57
19/09/2025	11:11:37.753	650		15.57
			650	15.57
			650	15.57
19/09/2025	11:11:37.341	650		15.57
			650	15.57
			650	15.57
19/09/2025	11:11:36.381	1 500		15.58
			1 500	15.58
			1 500	15.58
19/09/2025	11:10:38.740	650		15.58
			650	15.58
			650	15.58
19/09/2025	11:07:50.173	350		15.59
			350	15.59
			350	15.59
19/09/2025	11:07:45.898	650		15.59
			650	15.59
			650	15.59
19/09/2025	11:07:38.270	650		15.58
			650	15.58
			650	15.58
19/09/2025	11:06:48.218	13		15.59
			13	15.59
			13	15.59
19/09/2025	11:03:46.586	100		15.60
			100	15.60
			100	15.60
19/09/2025	11:00:32.219	500		15.60
			500	15.60
			500	15.60
19/09/2025	11:00:17.164	325		15.60
			325	15.60
			270	15.60
			55	15.60
19/09/2025	10:59:56.241	200		15.62
			200	15.62
			200	15.62
19/09/2025	10:57:17.958	90		15.62
			90	15.62
			90	15.62
19/09/2025	10:56:59.434	50		15.63
			50	15.63
			50	15.63
19/09/2025	10:56:49.432	60		15.63
			60	15.63
			60	15.63
19/09/2025	10:56:23.644	2 050		15.63
			50	15.63
			2 050	15.63
			2 000	15.63
19/09/2025	10:56:19.606	650		15.63
			650	15.63
			650	15.63
19/09/2025	10:56:06.722	450		15.63
			450	15.63
			450	15.63
19/09/2025	10:54:41.108	2 000		15.62
			2 000	15.62
			2 000	15.62
19/09/2025	10:53:44.526	333		15.63
			333	15.63
			333	15.63
19/09/2025	10:52:46.912	350		15.64
			350	15.64
			350	15.64
19/09/2025	10:52:40.250	650		15.64
			650	15.64
			650	15.64
19/09/2025	10:52:25.734	200		15.63
			200	15.63
			200	15.63
19/09/2025	10:52:10.617	31		15.64
			31	15.64
			31	15.64
19/09/2025	10:52:01.993	300		15.63
			300	15.63
			300	15.63
19/09/2025	10:50:37.855	89		15.64
			89	15.64
			89	15.64
19/09/2025	10:50:10.054	150		15.65
			100	15.65
			150	15.65
			50	15.65
19/09/2025	10:48:34.132	3		15.66
			3	15.66
			3	15.66
19/09/2025	10:47:56.703	191		15.69
			191	15.69
			191	15.69
19/09/2025	10:47:52.591	45		15.69
			45	15.69
			45	15.69
19/09/2025	10:47:49.571	200		15.69
			200	15.69
			200	15.69
19/09/2025	10:47:11.969	3		15.68
			3	15.68
			3	15.68
19/09/2025	10:46:11.761	100		15.68
			100	15.68
			100	15.68
19/09/2025	10:44:45.663	100		15.68
			100	15.68
			100	15.68
19/09/2025	10:44:26.153	350		15.68
			350	15.68
			350	15.68
19/09/2025	10:44:13.990	650		15.68
			650	15.68
			650	15.68
19/09/2025	10:42:43.683	57		15.69
			57	15.69
			57	15.69
19/09/2025	10:41:16.238	300		15.69
			300	15.69
			300	15.69
19/09/2025	10:39:55.319	13		15.70
			13	15.70
			13	15.70
19/09/2025	10:39:51.970	9		15.70
			9	15.70
			9	15.70
19/09/2025	10:34:07.992	29		15.69
			29	15.69
			29	15.69
19/09/2025	10:28:58.975	28		15.71
			28	15.71
			28	15.71
19/09/2025	10:23:39.116	550		15.69
			550	15.69
			550	15.69
19/09/2025	10:23:31.341	650		15.69
			650	15.69
			650	15.69
19/09/2025	10:22:49.032	650		15.71
			650	15.71
			650	15.71
19/09/2025	10:22:48.708	1 350		15.72
			1 350	15.72
			1 350	15.72
19/09/2025	10:22:23.123	650		15.71
			650	15.71
			650	15.71
19/09/2025	10:20:19.343	100		15.73
			100	15.73
			100	15.73
19/09/2025	10:19:55.265	65		15.71
			65	15.71
			65	15.71
19/09/2025	10:19:19.123	500		15.73
			500	15.73
			500	15.73
19/09/2025	10:17:04.198	13		15.75
			13	15.75
			13	15.75
19/09/2025	10:16:58.300	200		15.74
			200	15.74
			200	15.74
19/09/2025	10:16:01.713	200		15.74
			200	15.74
			200	15.74
19/09/2025	10:15:00.561	650		15.71
			650	15.71
			650	15.71
19/09/2025	10:13:30.916	50		15.72
			50	15.72
			50	15.72
19/09/2025	10:12:36.041	650		15.72
			650	15.72
			650	15.72
19/09/2025	10:11:05.141	300		15.74
			300	15.74
			300	15.74
19/09/2025	10:11:01.252	200		15.72
			200	15.72
			200	15.72
19/09/2025	10:09:52.936	5		15.72
			5	15.72
			5	15.72
19/09/2025	10:08:56.581	21		15.70
			21	15.70
			21	15.70
19/09/2025	10:08:15.161	200		15.71
			200	15.71
			200	15.71
19/09/2025	10:07:24.536	650		15.71
			650	15.71
			650	15.71
19/09/2025	10:06:19.814	220		15.70
			220	15.70
			220	15.70
19/09/2025	10:06:16.502	12		15.70
			12	15.70
			12	15.70
19/09/2025	10:04:20.039	200		15.69
			200	15.69
			200	15.69
19/09/2025	10:03:40.903	38		15.69
			38	15.69
			38	15.69
19/09/2025	10:02:18.953	20		15.70
			20	15.70
			20	15.70
19/09/2025	09:59:54.574	70		15.69
			70	15.69
			70	15.69
19/09/2025	09:58:54.004	130		15.70
			130	15.70
			130	15.70
19/09/2025	09:57:52.321	100		15.70
			100	15.70
			100	15.70
19/09/2025	09:55:54.193	650		15.69
			650	15.69
			650	15.69
19/09/2025	09:55:39.134	21		15.68
			21	15.68
			21	15.68
19/09/2025	09:55:07.951	50		15.70
			50	15.70
			50	15.70
19/09/2025	09:54:53.124	650		15.70
			200	15.70
			650	15.70
			450	15.70
19/09/2025	09:53:41.747	89		15.64
			89	15.64
			89	15.64
19/09/2025	09:53:39.190	10		15.65
			10	15.65
			10	15.65
19/09/2025	09:53:15.048	650		15.65
			650	15.65
			650	15.65
19/09/2025	09:53:14.579	18		15.65
			18	15.65
			18	15.65
19/09/2025	09:53:05.179	270		15.64
			270	15.64
			270	15.64
19/09/2025	09:52:55.775	36		15.65
			36	15.65
			36	15.65
19/09/2025	09:52:49.148	160		15.66
			160	15.66
			160	15.66
19/09/2025	09:52:36.441	100		15.66
			100	15.66
			100	15.66
19/09/2025	09:52:35.390	266		15.65
			239	15.65
			27	15.65
			266	15.65
19/09/2025	09:52:01.162	4		15.64
			4	15.64
			4	15.64
19/09/2025	09:51:50.667	52		15.62
			52	15.62
			52	15.62
19/09/2025	09:51:28.099	300		15.60
			300	15.60
			300	15.60
19/09/2025	09:51:25.480	6		15.59
			6	15.59
			6	15.59
19/09/2025	09:50:56.752	1		15.59
			1	15.59
			1	15.59
19/09/2025	09:50:51.477	7		15.60
			7	15.60
			7	15.60
19/09/2025	09:50:20.872	6		15.59
			6	15.59
			6	15.59
19/09/2025	09:50:07.673	625		15.59
			625	15.59
			625	15.59
19/09/2025	09:50:01.829	17		15.59
			17	15.59
			17	15.59
19/09/2025	09:49:14.448	25		15.59
			25	15.59
			25	15.59
19/09/2025	09:48:52.194	1		15.59
			1	15.59
			1	15.59
19/09/2025	09:47:56.758	9		15.59
			9	15.59
			9	15.59
19/09/2025	09:47:33.889	2		15.59
			2	15.59
			2	15.59
19/09/2025	09:47:33.853	200		15.60
			200	15.60
			200	15.60
19/09/2025	09:47:00.682	100		15.59
			100	15.59
			100	15.59
19/09/2025	09:46:07.833	70		15.59
			70	15.59
			70	15.59
19/09/2025	09:44:59.247	2		15.59
			2	15.59
			2	15.59
19/09/2025	09:44:58.911	180		15.59
			180	15.59
			180	15.59
19/09/2025	09:44:51.878	12		15.59
			12	15.59
			12	15.59
19/09/2025	09:44:35.565	52		15.59
			52	15.59
			52	15.59
19/09/2025	09:44:10.255	200		15.58
			200	15.58
			200	15.58
19/09/2025	09:43:06.657	7		15.58
			7	15.58
			7	15.58
19/09/2025	09:42:31.451	2		15.58
			2	15.58
			2	15.58
19/09/2025	09:41:59.815	15		15.58
			15	15.58
			15	15.58
19/09/2025	09:41:34.233	650		15.58
			650	15.58
			650	15.58
19/09/2025	09:41:33.940	52		15.58
			52	15.58
			52	15.58
19/09/2025	09:41:30.306	210		15.58
			10	15.58
			210	15.58
			200	15.58
19/09/2025	09:41:00.101	650		15.57
			650	15.57
			650	15.57
19/09/2025	09:40:41.500	100		15.58
			100	15.58
			100	15.58
19/09/2025	09:40:20.152	100		15.58
			100	15.58
			100	15.58
19/09/2025	09:40:18.347	360		15.57
			360	15.57
			360	15.57
19/09/2025	09:39:27.423	150		15.58
			150	15.58
			150	15.58
19/09/2025	09:39:14.821	600		15.59
			600	15.59
			600	15.59
19/09/2025	09:37:41.562	300		15.59
			300	15.59
			300	15.59
19/09/2025	09:34:19.829	200		15.60
			200	15.60
			200	15.60
19/09/2025	09:34:11.665	500		15.60
			500	15.60
			500	15.60
19/09/2025	09:33:34.163	600		15.60
			600	15.60
			600	15.60
19/09/2025	09:33:22.084	645		15.59
			645	15.59
			645	15.59
19/09/2025	09:32:12.144	200		15.60
			200	15.60
			200	15.60
19/09/2025	09:31:15.680	600		15.59
			600	15.59
			600	15.59
19/09/2025	09:30:59.989	100		15.59
			100	15.59
			100	15.59
19/09/2025	09:30:59.899	600		15.59
			600	15.59
			600	15.59
19/09/2025	09:28:57.866	100		15.58
			100	15.58
			100	15.58
19/09/2025	09:27:24.887	100		15.58
			100	15.58
			100	15.58
19/09/2025	09:25:31.472	100		15.59
			100	15.59
			100	15.59
19/09/2025	09:24:28.150	600		15.59
			600	15.59
			600	15.59
19/09/2025	09:23:40.380	130		15.59
			130	15.59
			130	15.59
19/09/2025	09:23:39.067	50		15.59
			50	15.59
			50	15.59
19/09/2025	09:23:09.126	100		15.59
			100	15.59
			100	15.59
19/09/2025	09:22:59.627	65		15.59
			65	15.59
			65	15.59
19/09/2025	09:18:55.184	200		15.58
			200	15.58
			200	15.58
19/09/2025	09:15:26.851	2		15.53
			2	15.53
			2	15.53
19/09/2025	09:14:13.567	150		15.54
			150	15.54
			150	15.54
19/09/2025	09:13:50.641	94		15.56
			94	15.56
			94	15.56
19/09/2025	09:13:42.150	650		15.55
			650	15.55
			650	15.55
19/09/2025	09:11:26.397	160		15.56
			160	15.56
			160	15.56
19/09/2025	09:09:08.002	30		15.56
			30	15.56
			30	15.56
19/09/2025	09:08:59.524	500		15.55
			500	15.55
			500	15.55
19/09/2025	09:08:35.316	350		15.55
			350	15.55
			350	15.55
19/09/2025	09:08:17.004	133		15.55
			133	15.55
			133	15.55
19/09/2025	09:05:59.557	550		15.57
			550	15.57
			550	15.57
19/09/2025	09:03:26.019	350		15.58
			350	15.58
			350	15.58
19/09/2025	09:03:14.472	650		15.58
			650	15.58
			650	15.58
19/09/2025	09:02:28.874	150		15.56
			150	15.56
			150	15.56
19/09/2025	09:02:17.354	20		15.57
			20	15.57
			20	15.57
19/09/2025	09:01:56.881	75		15.56
			75	15.56
			75	15.56
19/09/2025	09:01:35.560	12		15.50
			12	15.50
			12	15.50
19/09/2025	09:00:59.772	650		15.50
			650	15.50
			650	15.50
19/09/2025	09:00:59.726	20		15.53
			20	15.53
			20	15.53
19/09/2025	08:59:34.965	150		15.59
			150	15.59
			150	15.59
19/09/2025	08:59:34.807	500		15.59
			500	15.59
			150	15.59
			350	15.59
19/09/2025	08:58:21.227	350		15.51
			350	15.51
			350	15.51
19/09/2025	08:57:26.811	20		15.57
			20	15.57
			20	15.57
19/09/2025	08:55:56.832	20		15.57
			20	15.57
			20	15.57
19/09/2025	08:53:15.036	50		15.57
			50	15.57
			50	15.57
19/09/2025	08:47:42.332	900		15.57
			900	15.57
			900	15.57
19/09/2025	08:47:37.261	1 100		15.57
			250	15.57
			350	15.57
			250	15.57
			1 100	15.57
			250	15.57
19/09/2025	08:46:32.112	250		15.55
			250	15.55
			250	15.55
19/09/2025	08:44:41.329	40		15.55
			40	15.55
			40	15.55
19/09/2025	08:44:06.166	150		15.51
			150	15.51
			70	15.51
			80	15.51
19/09/2025	08:43:25.063	350		15.51
			350	15.51
			350	15.51
19/09/2025	08:42:23.146	150		15.51
			150	15.51
			70	15.51
			80	15.51
19/09/2025	08:41:34.457	350		15.51
			350	15.51
			350	15.51
19/09/2025	08:39:49.282	4 450		15.56
			50	15.56
			4 400	15.56
			4 100	15.56
			350	15.56
19/09/2025	08:39:22.051	350		15.57
			350	15.57
			350	15.57
19/09/2025	08:39:16.323	350		15.57
			350	15.57
			350	15.57
19/09/2025	08:39:10.445	1 800		15.57
			500	15.57
			500	15.57
			1 800	15.57
			500	15.57
			300	15.57
19/09/2025	08:38:35.905	350		15.57
			350	15.57
			200	15.57
			150	15.57
19/09/2025	08:38:35.869	350		15.57
			350	15.57
			350	15.57
19/09/2025	08:38:35.817	1 600		15.54
			350	15.54
			1 000	15.54
			250	15.54
			1 600	15.54
19/09/2025	08:38:18.277	500		15.51
			333	15.51
			167	15.51
			500	15.51
19/09/2025	08:37:39.947	50		15.54
			50	15.54
			50	15.54
19/09/2025	08:37:25.167	200		15.54
			200	15.54
			200	15.54
19/09/2025	08:31:13.859	400		15.54
			150	15.54
			250	15.54
			400	15.54
19/09/2025	08:24:02.231	250		15.54
			250	15.54
			250	15.54
19/09/2025	08:22:14.618	2 000		15.53
			174	15.53
			1 526	15.53
			300	15.53
			2 000	15.53
19/09/2025	08:17:21.066	75		15.52
			75	15.52
			75	15.52
19/09/2025	08:16:06.810	26		15.52
			26	15.52
			26	15.52
19/09/2025	08:15:01.804	50		15.54
			50	15.54
			50	15.54
19/09/2025	08:10:40.120	300		15.52
			150	15.52
			150	15.52
			300	15.52
19/09/2025	08:10:33.221	10		15.52
			10	15.52
			10	15.52
19/09/2025	08:09:33.441	15		15.52
			15	15.52
			15	15.52
19/09/2025	08:07:36.424	150		15.51
			150	15.51
			150	15.51
19/09/2025	08:07:18.639	350		15.51
			350	15.51
			350	15.51
19/09/2025	08:06:44.256	150		15.51
			150	15.51
			150	15.51
19/09/2025	08:06:44.201	350		15.51
			350	15.51
			350	15.51
19/09/2025	08:06:23.084	50		15.54
			50	15.54
			50	15.54
19/09/2025	08:05:35.860	115		15.54
			115	15.54
			115	15.54
19/09/2025	08:00:17.464	13		15.54
			13	15.54
			13	15.54
19/09/2025	07:56:16.372	350		15.51
			350	15.51
			350	15.51
19/09/2025	07:50:32.250	277		15.51
			277	15.51
			277	15.51
19/09/2025	07:47:02.017	100		15.54
			100	15.54
			100	15.54
19/09/2025	07:46:26.227	100		15.54
			100	15.54
			100	15.54
19/09/2025	07:43:56.590	100		15.53
			100	15.53
			51	15.53
			49	15.53
19/09/2025	07:35:47.869	500		15.51
			500	15.51
			500	15.51
19/09/2025	07:35:43.529	600		15.51
			600	15.51
			600	15.51
19/09/2025	07:35:39.703	350		15.52
			350	15.52
			350	15.52
19/09/2025	07:35:03.651	650		15.52
			650	15.52
			650	15.52
19/09/2025	07:34:23.506	350		15.52
			350	15.52
			350	15.52
19/09/2025	07:31:01.105	2 244		15.53
			150	15.53
			400	15.53
			384	15.53
			100	15.53
			220	15.53
			200	15.53
			20	15.53
			50	15.53
			399	15.53
			1 095	15.53
			500	15.53
			120	15.53
			250	15.53
			250	15.53
			100	15.53
			250	15.53

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: 1 910.50
Ask: 1 911.00
Volume: 15 632
-0.34%

Top 5 Turnover

Realtime Quotes
Last Update:
19/09/2025 @ 12:00:30

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice