Tradegate Exchange

thyssenkrupp AG

1379

1004

8.326

Date	Time	Volume	Order Volume	Price
16/05/2025	12:25:05.221	140		8.326
			140	8.326
			140	8.326
16/05/2025	12:24:45.370	500		8.324
			500	8.324
			500	8.324
16/05/2025	12:24:11.789	100		8.324
			100	8.324
			100	8.324
16/05/2025	12:23:45.335	140		8.316
			140	8.316
			140	8.316
16/05/2025	12:23:40.054	40		8.318
			40	8.318
			40	8.318
16/05/2025	12:23:33.043	900		8.316
			900	8.316
			900	8.316
16/05/2025	12:23:06.546	2 700		8.322
			2 700	8.322
			2 700	8.322
16/05/2025	12:23:05.439	60		8.322
			60	8.322
			60	8.322
16/05/2025	12:22:21.189	200		8.336
			200	8.336
			200	8.336
16/05/2025	12:22:13.773	230		8.332
			230	8.332
			230	8.332
16/05/2025	12:22:00.349	75		8.338
			75	8.338
			75	8.338
16/05/2025	12:21:58.365	388		8.334
			388	8.334
			388	8.334
16/05/2025	12:21:15.458	100		8.35
			100	8.35
			100	8.35
16/05/2025	12:20:11.588	500		8.348
			500	8.348
			484	8.348
			16	8.348
16/05/2025	12:20:03.231	2 400		8.34
			2 400	8.34
			2 400	8.34
16/05/2025	12:19:52.925	20		8.34
			20	8.34
			20	8.34
16/05/2025	12:19:52.442	1 000		8.34
			1 000	8.34
			1 000	8.34
16/05/2025	12:19:39.711	1		8.342
			1	8.342
			1	8.342
16/05/2025	12:19:38.794	950		8.342
			950	8.342
			950	8.342
16/05/2025	12:19:15.143	100		8.342
			100	8.342
			100	8.342
16/05/2025	12:17:48.826	400		8.344
			400	8.344
			400	8.344
16/05/2025	12:17:41.808	150		8.34
			150	8.34
			150	8.34
16/05/2025	12:16:39.522	1 000		8.342
			1 000	8.342
			1 000	8.342
16/05/2025	12:16:22.646	2 400		8.342
			2 400	8.342
			2 400	8.342
16/05/2025	12:16:11.468	2 233		8.33
			2 233	8.33
			2 233	8.33
16/05/2025	12:15:48.941	100		8.34
			100	8.34
			100	8.34
16/05/2025	12:14:33.975	100		8.34
			100	8.34
			100	8.34
16/05/2025	12:14:30.630	1 200		8.34
			1 200	8.34
			1 200	8.34
16/05/2025	12:14:29.117	1 200		8.34
			1 200	8.34
			1 200	8.34
16/05/2025	12:14:26.064	1 500		8.34
			1 500	8.34
			1 500	8.34
16/05/2025	12:14:18.732	500		8.342
			500	8.342
			500	8.342
16/05/2025	12:13:44.712	750		8.35
			750	8.35
			750	8.35
16/05/2025	12:13:39.203	650		8.346
			650	8.346
			650	8.346
16/05/2025	12:13:00.370	800		8.35
			800	8.35
			800	8.35
16/05/2025	12:12:56.791	1 000		8.35
			1 000	8.35
			1 000	8.35
16/05/2025	12:12:42.493	50		8.352
			50	8.352
			50	8.352
16/05/2025	12:12:17.037	200		8.358
			200	8.358
			200	8.358
16/05/2025	12:12:13.427	1 800		8.358
			1 800	8.358
			1 800	8.358
16/05/2025	12:11:43.774	4 895		8.37
			1 200	8.37
			3 695	8.37
			4 895	8.37
16/05/2025	12:11:40.302	1 500		8.37
			1 500	8.37
			1 500	8.37
16/05/2025	12:11:36.479	1 500		8.37
			1 500	8.37
			1 500	8.37
16/05/2025	12:11:21.798	2 100		8.37
			2 100	8.37
			2 100	8.37
16/05/2025	12:11:05.235	350		8.366
			350	8.366
			350	8.366
16/05/2025	12:10:58.523	5		8.372
			5	8.372
			5	8.372
16/05/2025	12:10:56.045	150		8.372
			150	8.372
			150	8.372
16/05/2025	12:10:48.700	13		8.366
			13	8.366
			13	8.366
16/05/2025	12:10:41.596	1 000		8.366
			1 000	8.366
			1 000	8.366
16/05/2025	12:10:34.065	1 000		8.36
			1 000	8.36
			1 000	8.36
16/05/2025	12:09:38.502	700		8.36
			700	8.36
			700	8.36
16/05/2025	12:09:13.933	1 000		8.37
			1 000	8.37
			1 000	8.37
16/05/2025	12:09:08.260	1		8.364
			1	8.364
			1	8.364
16/05/2025	12:08:50.729	1 200		8.346
			1 200	8.346
			1 200	8.346
16/05/2025	12:08:42.163	100		8.346
			100	8.346
			100	8.346
16/05/2025	12:08:34.913	25		8.34
			25	8.34
			25	8.34
16/05/2025	12:08:24.623	1 200		8.342
			1 200	8.342
			1 200	8.342
16/05/2025	12:08:15.587	500		8.336
			500	8.336
			500	8.336
16/05/2025	12:07:54.321	10		8.338
			10	8.338
			10	8.338
16/05/2025	12:07:16.627	200		8.336
			200	8.336
			200	8.336
16/05/2025	12:06:54.486	200		8.346
			200	8.346
			200	8.346
16/05/2025	12:06:54.055	100		8.346
			100	8.346
			100	8.346
16/05/2025	12:06:46.480	1		8.352
			1	8.352
			1	8.352
16/05/2025	12:06:34.197	297		8.35
			297	8.35
			297	8.35
16/05/2025	12:06:30.972	165		8.356
			165	8.356
			165	8.356
16/05/2025	12:06:30.270	18		8.35
			18	8.35
			18	8.35
16/05/2025	12:05:57.799	60		8.348
			60	8.348
			60	8.348
16/05/2025	12:05:26.298	238		8.362
			238	8.362
			238	8.362
16/05/2025	12:05:21.046	2 360		8.358
			2 360	8.358
			2 360	8.358
16/05/2025	12:05:16.495	120		8.362
			120	8.362
			120	8.362
16/05/2025	12:04:56.450	475		8.392
			475	8.392
			475	8.392
16/05/2025	12:04:49.126	1 000		8.392
			1 000	8.392
			1 000	8.392
16/05/2025	12:04:31.736	400		8.394
			400	8.394
			400	8.394
16/05/2025	12:04:28.052	10		8.394
			10	8.394
			10	8.394
16/05/2025	12:04:18.179	100		8.40
			100	8.40
			100	8.40
16/05/2025	12:03:21.326	15 860		8.40
			15 860	8.40
			15 850	8.40
			10	8.40
16/05/2025	12:03:06.294	1 500		8.40
			1 450	8.40
			1 500	8.40
			50	8.40
16/05/2025	12:03:01.248	1 000		8.392
			1 000	8.392
			1 000	8.392
16/05/2025	12:02:43.453	6		8.394
			6	8.394
			6	8.394
16/05/2025	12:02:38.811	360		8.39
			360	8.39
			360	8.39
16/05/2025	12:02:33.167	15		8.394
			15	8.394
			15	8.394
16/05/2025	12:02:33.072	500		8.39
			500	8.39
			500	8.39
16/05/2025	12:02:28.844	250		8.39
			250	8.39
			250	8.39
16/05/2025	12:02:19.081	22		8.404
			22	8.404
			22	8.404
16/05/2025	12:02:18.934	300		8.398
			300	8.398
			300	8.398
16/05/2025	12:02:05.255	350		8.398
			350	8.398
			350	8.398
16/05/2025	12:01:56.369	448		8.40
			448	8.40
			448	8.40
16/05/2025	12:01:56.211	500		8.40
			500	8.40
			500	8.40
16/05/2025	12:01:48.766	500		8.40
			500	8.40
			500	8.40
16/05/2025	12:01:42.468	373		8.40
			373	8.40
			373	8.40
16/05/2025	12:01:33.399	100		8.404
			100	8.404
			100	8.404
16/05/2025	12:01:31.864	400		8.40
			400	8.40
			400	8.40
16/05/2025	12:01:20.621	1 200		8.40
			1 200	8.40
			1 200	8.40
16/05/2025	12:01:16.718	200		8.404
			200	8.404
			200	8.404
16/05/2025	12:00:51.661	1 200		8.388
			1 200	8.388
			1 200	8.388
16/05/2025	12:00:47.391	35		8.388
			35	8.388
			35	8.388
16/05/2025	12:00:15.604	434		8.402
			434	8.402
			434	8.402
16/05/2025	12:00:15.146	100		8.402
			100	8.402
			100	8.402
16/05/2025	12:00:12.393	500		8.40
			500	8.40
			500	8.40
16/05/2025	11:59:41.052	1 200		8.386
			1 200	8.386
			1 200	8.386
16/05/2025	11:59:30.506	37		8.39
			37	8.39
			37	8.39
16/05/2025	11:59:03.429	1 210		8.40
			1 210	8.40
			1 210	8.40
16/05/2025	11:59:03.123	903		8.40
			903	8.40
			303	8.40
			600	8.40
16/05/2025	11:59:02.621	1 200		8.40
			1 200	8.40
			1 200	8.40
16/05/2025	11:59:00.640	1 200		8.40
			1 200	8.40
			1 200	8.40
16/05/2025	11:58:46.320	290		8.388
			290	8.388
			290	8.388
16/05/2025	11:58:21.457	500		8.386
			500	8.386
			500	8.386
16/05/2025	11:58:19.616	100		8.386
			100	8.386
			100	8.386
16/05/2025	11:58:14.237	300		8.39
			300	8.39
			300	8.39
16/05/2025	11:57:47.773	1 339		8.37
			1 339	8.37
			1 339	8.37
16/05/2025	11:57:34.747	400		8.374
			400	8.374
			400	8.374
16/05/2025	11:56:41.869	1 200		8.36
			1 200	8.36
			1 200	8.36
16/05/2025	11:56:40.315	1 500		8.36
			1 500	8.36
			1 500	8.36
16/05/2025	11:56:32.409	1 500		8.36
			1 500	8.36
			1 500	8.36
16/05/2025	11:56:30.110	1 200		8.36
			1 200	8.36
			1 200	8.36
16/05/2025	11:56:25.884	1 300		8.374
			1 300	8.374
			1 300	8.374
16/05/2025	11:56:19.612	1 200		8.374
			1 200	8.374
			1 200	8.374
16/05/2025	11:56:15.555	1 200		8.36
			1 200	8.36
			1 200	8.36
16/05/2025	11:56:11.439	1 200		8.354
			1 200	8.354
			1 200	8.354
16/05/2025	11:56:10.838	1 400		8.354
			200	8.354
			1 200	8.354
			1 400	8.354
16/05/2025	11:56:08.665	1 200		8.354
			1 200	8.354
			1 200	8.354
16/05/2025	11:55:57.322	200		8.358
			200	8.358
			200	8.358
16/05/2025	11:55:53.686	100		8.358
			100	8.358
			100	8.358
16/05/2025	11:55:45.052	1 200		8.354
			1 200	8.354
			1 200	8.354
16/05/2025	11:55:14.706	130		8.358
			130	8.358
			130	8.358
16/05/2025	11:55:12.115	30		8.356
			30	8.356
			30	8.356
16/05/2025	11:54:11.620	1 600		8.382
			1 600	8.382
			1 600	8.382
16/05/2025	11:54:09.788	2 400		8.382
			2 400	8.382
			2 400	8.382
16/05/2025	11:54:09.101	2 400		8.382
			2 400	8.382
			2 400	8.382
16/05/2025	11:54:09.053	1 409		8.38
			9	8.38
			1 409	8.38
			1 400	8.38
16/05/2025	11:54:03.818	1 200		8.38
			1 200	8.38
			1 200	8.38
16/05/2025	11:53:59.219	1 200		8.38
			1 200	8.38
			1 200	8.38
16/05/2025	11:53:56.924	1 200		8.38
			1 200	8.38
			1 200	8.38
16/05/2025	11:53:37.355	200		8.37
			200	8.37
			200	8.37
16/05/2025	11:53:35.520	1 200		8.37
			1 200	8.37
			1 200	8.37
16/05/2025	11:53:29.174	7		8.36
			7	8.36
			7	8.36
16/05/2025	11:53:11.183	1 225		8.35
			1 225	8.35
			1 225	8.35
16/05/2025	11:53:07.770	100		8.342
			100	8.342
			100	8.342
16/05/2025	11:52:34.585	360		8.352
			360	8.352
			360	8.352
16/05/2025	11:52:12.551	510		8.35
			510	8.35
			500	8.35
			10	8.35
16/05/2025	11:51:44.756	90		8.336
			90	8.336
			90	8.336
16/05/2025	11:51:43.993	200		8.334
			200	8.334
			200	8.334
16/05/2025	11:51:30.645	250		8.33
			250	8.33
			250	8.33
16/05/2025	11:50:44.916	1 158		8.32
			1 158	8.32
			1 158	8.32
16/05/2025	11:50:14.516	250		8.34
			250	8.34
			250	8.34
16/05/2025	11:49:56.553	100		8.334
			100	8.334
			100	8.334
16/05/2025	11:49:52.973	1 200		8.33
			1 200	8.33
			1 200	8.33
16/05/2025	11:49:42.399	1 500		8.326
			1 500	8.326
			1 500	8.326
16/05/2025	11:49:16.634	70		8.336
			50	8.336
			20	8.336
			70	8.336
16/05/2025	11:49:06.252	100		8.32
			100	8.32
			100	8.32
16/05/2025	11:48:59.089	100		8.326
			100	8.326
			100	8.326
16/05/2025	11:48:45.473	1 500		8.328
			1 500	8.328
			1 500	8.328
16/05/2025	11:48:32.052	250		8.33
			250	8.33
			250	8.33
16/05/2025	11:48:12.889	9		8.31
			9	8.31
			9	8.31
16/05/2025	11:47:54.332	150		8.304
			150	8.304
			150	8.304
16/05/2025	11:45:59.472	50		8.276
			50	8.276
			50	8.276
16/05/2025	11:45:33.106	1 000		8.254
			1 000	8.254
			1 000	8.254
16/05/2025	11:45:32.400	3		8.248
			3	8.248
			3	8.248
16/05/2025	11:44:57.886	4		8.242
			4	8.242
			4	8.242
16/05/2025	11:44:35.794	400		8.242
			400	8.242
			400	8.242
16/05/2025	11:43:14.516	1 500		8.248
			1 000	8.248
			1 500	8.248
			500	8.248
16/05/2025	11:43:08.451	1 000		8.254
			1 000	8.254
			1 000	8.254
16/05/2025	11:42:57.300	249		8.254
			249	8.254
			249	8.254
16/05/2025	11:42:46.055	1 000		8.262
			1 000	8.262
			1 000	8.262
16/05/2025	11:41:45.615	1 000		8.246
			1 000	8.246
			1 000	8.246
16/05/2025	11:41:32.177	1		8.242
			1	8.242
			1	8.242
16/05/2025	11:39:44.281	70		8.228
			70	8.228
			70	8.228
16/05/2025	11:39:44.141	7		8.228
			7	8.228
			7	8.228
16/05/2025	11:39:08.520	122		8.24
			122	8.24
			122	8.24
16/05/2025	11:38:43.601	200		8.24
			200	8.24
			200	8.24
16/05/2025	11:38:40.731	240		8.234
			240	8.234
			240	8.234
16/05/2025	11:38:30.973	1		8.24
			1	8.24
			1	8.24
16/05/2025	11:38:04.914	816		8.24
			816	8.24
			816	8.24
16/05/2025	11:38:04.292	100		8.24
			100	8.24
			100	8.24
16/05/2025	11:37:43.275	900		8.25
			900	8.25
			900	8.25
16/05/2025	11:37:34.062	1 500		8.25
			1 500	8.25
			1 500	8.25
16/05/2025	11:37:33.139	1 500		8.25
			1 500	8.25
			1 500	8.25
16/05/2025	11:37:31.802	1 500		8.25
			1 500	8.25
			1 500	8.25
16/05/2025	11:37:09.638	485		8.254
			485	8.254
			485	8.254
16/05/2025	11:36:53.049	200		8.254
			200	8.254
			200	8.254
16/05/2025	11:36:50.705	100		8.254
			100	8.254
			100	8.254
16/05/2025	11:36:32.353	180		8.262
			180	8.262
			180	8.262
16/05/2025	11:36:24.931	1 500		8.26
			1 500	8.26
			1 500	8.26
16/05/2025	11:36:15.291	1 500		8.26
			1 500	8.26
			1 500	8.26
16/05/2025	11:35:55.274	225		8.28
			225	8.28
			225	8.28
16/05/2025	11:35:52.786	1 500		8.28
			1 500	8.28
			1 500	8.28
16/05/2025	11:35:48.839	2 775		8.28
			2 775	8.28
			2 775	8.28
16/05/2025	11:35:27.403	1 500		8.256
			1 500	8.256
			1 500	8.256
16/05/2025	11:35:24.084	800		8.256
			800	8.256
			800	8.256
16/05/2025	11:35:09.483	375		8.25
			375	8.25
			375	8.25
16/05/2025	11:35:09.068	1 500		8.242
			1 500	8.242
			1 500	8.242
16/05/2025	11:34:25.683	100		8.24
			100	8.24
			100	8.24
16/05/2025	11:34:04.559	500		8.24
			500	8.24
			500	8.24
16/05/2025	11:33:36.915	350		8.24
			350	8.24
			350	8.24
16/05/2025	11:33:11.993	500		8.234
			500	8.234
			500	8.234
16/05/2025	11:32:53.600	150		8.238
			150	8.238
			150	8.238
16/05/2025	11:32:35.301	500		8.24
			500	8.24
			500	8.24
16/05/2025	11:31:54.371	100		8.24
			100	8.24
			100	8.24
16/05/2025	11:30:35.647	13		8.216
			13	8.216
			13	8.216
16/05/2025	11:30:24.528	1 050		8.21
			1 050	8.21
			1 050	8.21
16/05/2025	11:30:24.191	1 000		8.216
			1 000	8.216
			1 000	8.216
16/05/2025	11:29:57.868	1 500		8.202
			1 500	8.202
			1 500	8.202
16/05/2025	11:29:30.845	100		8.202
			100	8.202
			100	8.202
16/05/2025	11:28:53.944	120		8.202
			120	8.202
			120	8.202
16/05/2025	11:26:29.777	1 300		8.202
			1 300	8.202
			1 300	8.202
16/05/2025	11:25:56.947	200		8.198
			200	8.198
			200	8.198
16/05/2025	11:25:50.390	500		8.206
			500	8.206
			500	8.206
16/05/2025	11:25:49.803	270		8.198
			200	8.198
			70	8.198
			270	8.198
16/05/2025	11:25:45.716	900		8.192
			900	8.192
			900	8.192
16/05/2025	11:25:41.675	2 100		8.192
			2 100	8.192
			2 100	8.192
16/05/2025	11:25:27.858	50		8.194
			50	8.194
			50	8.194
16/05/2025	11:25:19.546	1 220		8.194
			1 220	8.194
			1 220	8.194
16/05/2025	11:25:01.395	100		8.192
			100	8.192
			100	8.192
16/05/2025	11:24:31.560	120		8.194
			120	8.194
			120	8.194
16/05/2025	11:24:29.068	7		8.20
			7	8.20
			7	8.20
16/05/2025	11:24:20.679	40		8.20
			40	8.20
			40	8.20
16/05/2025	11:24:19.705	1		8.20
			1	8.20
			1	8.20
16/05/2025	11:24:16.329	3		8.194
			3	8.194
			3	8.194
16/05/2025	11:23:40.226	80		8.202
			80	8.202
			80	8.202
16/05/2025	11:23:34.572	1 200		8.204
			1 200	8.204
			1 200	8.204
16/05/2025	11:23:29.913	610		8.202
			100	8.202
			7	8.202
			610	8.202
			503	8.202
16/05/2025	11:23:13.899	1 500		8.202
			1 500	8.202
			1 500	8.202
16/05/2025	11:21:04.407	520		8.212
			520	8.212
			520	8.212
16/05/2025	11:21:02.099	65		8.21
			61	8.21
			65	8.21
			4	8.21
16/05/2025	11:21:00.086	4 700		8.21
			4 700	8.21
			61	8.21
			4 639	8.21
16/05/2025	11:20:52.483	1 800		8.208
			1 800	8.208
			1 800	8.208
16/05/2025	11:20:04.050	49		8.208
			49	8.208
			49	8.208
16/05/2025	11:19:49.914	3 700		8.19
			3 700	8.19
			3 700	8.19
16/05/2025	11:19:41.418	1 500		8.196
			1 500	8.196
			1 500	8.196
16/05/2025	11:19:01.043	1 500		8.196
			1 500	8.196
			1 500	8.196
16/05/2025	11:18:56.926	30		8.202
			30	8.202
			30	8.202
16/05/2025	11:18:14.221	1 530		8.194
			1 530	8.194
			1 530	8.194
16/05/2025	11:17:52.311	100		8.19
			100	8.19
			100	8.19
16/05/2025	11:17:38.876	500		8.194
			500	8.194
			500	8.194
16/05/2025	11:17:28.514	1 200		8.196
			1 200	8.196
			1 200	8.196
16/05/2025	11:16:59.902	140		8.196
			140	8.196
			140	8.196
16/05/2025	11:16:28.463	200		8.20
			200	8.20
			200	8.20
16/05/2025	11:16:24.305	500		8.20
			500	8.20
			500	8.20
16/05/2025	11:15:35.694	21		8.208
			21	8.208
			21	8.208
16/05/2025	11:15:25.879	9 145		8.23
			9 145	8.23
			9 145	8.23
16/05/2025	11:15:01.612	1 000		8.208
			1 000	8.208
			1 000	8.208
16/05/2025	11:13:48.491	25		8.216
			25	8.216
			25	8.216
16/05/2025	11:13:44.052	85		8.214
			85	8.214
			85	8.214
16/05/2025	11:13:11.300	25		8.21
			25	8.21
			25	8.21
16/05/2025	11:12:48.445	75		8.212
			75	8.212
			75	8.212
16/05/2025	11:12:45.587	1 000		8.204
			1 000	8.204
			1 000	8.204
16/05/2025	11:12:34.222	100		8.202
			100	8.202
			100	8.202
16/05/2025	11:12:33.182	300		8.20
			300	8.20
			300	8.20
16/05/2025	11:12:28.985	500		8.20
			500	8.20
			500	8.20
16/05/2025	11:11:54.005	50		8.212
			50	8.212
			50	8.212
16/05/2025	11:11:09.530	7		8.194
			7	8.194
			7	8.194
16/05/2025	11:10:56.535	785		8.15
			60	8.15
			625	8.15
			785	8.15
			100	8.15
16/05/2025	11:10:33.529	98 823		8.15
			1 000	8.15
			323	8.15
			200	8.15
			62 635	8.15
			250	8.15
			200	8.15
			10 000	8.15
			3 000	8.15
			50	8.15
			680	8.15
			250	8.15
			6 055	8.15
			100	8.15
			435	8.15
			366	8.15
			375	8.15
			222	8.15
			250	8.15
			10 000	8.15
			80	8.15
			98 500	8.15
			500	8.15
			150	8.15
			1 225	8.15
			800	8.15
16/05/2025	11:10:07.560	1 500		8.204
			1 500	8.204
			1 500	8.204
16/05/2025	11:09:40.328	1 000		8.214
			1 000	8.214
			1 000	8.214
16/05/2025	11:09:21.571	100		8.218
			100	8.218
			100	8.218
16/05/2025	11:08:43.963	95		8.22
			95	8.22
			95	8.22
16/05/2025	11:07:48.656	1 500		8.214
			1 500	8.214
			1 500	8.214
16/05/2025	11:07:18.089	61		8.218
			61	8.218
			61	8.218
16/05/2025	11:06:44.119	30		8.224
			30	8.224
			30	8.224
16/05/2025	11:06:34.681	250		8.224
			250	8.224
			250	8.224
16/05/2025	11:04:10.587	149		8.20
			149	8.20
			49	8.20
			100	8.20
16/05/2025	11:03:49.163	100		8.202
			100	8.202
			100	8.202
16/05/2025	11:03:25.300	8 104		8.22
			8 000	8.22
			104	8.22
			8 104	8.22
16/05/2025	11:03:16.185	2 100		8.22
			100	8.22
			2 100	8.22
			2 000	8.22
16/05/2025	11:03:03.731	13		8.23
			13	8.23
			13	8.23
16/05/2025	11:03:02.120	8		8.236
			8	8.236
			8	8.236
16/05/2025	11:02:07.289	3		8.224
			3	8.224
			3	8.224
16/05/2025	11:01:31.249	97		8.216
			97	8.216
			97	8.216
16/05/2025	11:01:25.839	1		8.22
			1	8.22
			1	8.22
16/05/2025	11:00:35.244	1 000		8.224
			1 000	8.224
			1 000	8.224
16/05/2025	10:59:48.658	25		8.212
			25	8.212
			25	8.212
16/05/2025	10:59:19.838	40		8.20
			40	8.20
			40	8.20
16/05/2025	10:59:15.763	61		8.20
			61	8.20
			61	8.20
16/05/2025	10:59:10.682	1 632		8.194
			1 400	8.194
			1 632	8.194
			232	8.194
16/05/2025	10:58:41.127	100		8.20
			100	8.20
			100	8.20
16/05/2025	10:57:43.930	499		8.208
			499	8.208
			499	8.208
16/05/2025	10:57:22.074	25		8.21
			25	8.21
			25	8.21
16/05/2025	10:57:06.999	153		8.208
			153	8.208
			153	8.208
16/05/2025	10:56:40.450	200		8.212
			200	8.212
			200	8.212
16/05/2025	10:55:45.429	120		8.214
			120	8.214
			120	8.214
16/05/2025	10:55:26.165	250		8.208
			250	8.208
			250	8.208
16/05/2025	10:55:18.790	2		8.208
			2	8.208
			2	8.208
16/05/2025	10:54:32.371	243		8.206
			243	8.206
			243	8.206
16/05/2025	10:54:30.252	650		8.206
			650	8.206
			650	8.206
16/05/2025	10:54:26.611	95		8.206
			95	8.206
			95	8.206
16/05/2025	10:53:34.512	1 800		8.20
			1 800	8.20
			1 800	8.20
16/05/2025	10:53:27.504	1 107		8.194
			1 107	8.194
			1 107	8.194
16/05/2025	10:53:06.647	2 103		8.194
			300	8.194
			3	8.194
			1 800	8.194
			2 103	8.194
16/05/2025	10:52:22.479	1 000		8.194
			1 000	8.194
			1 000	8.194
16/05/2025	10:52:20.477	1 000		8.194
			1 000	8.194
			1 000	8.194
16/05/2025	10:52:20.021	1 000		8.194
			1 000	8.194
			1 000	8.194
16/05/2025	10:52:19.945	350		8.20
			350	8.20
			350	8.20
16/05/2025	10:52:18.395	1 000		8.21
			1 000	8.21
			1 000	8.21
16/05/2025	10:52:12.820	2		8.216
			2	8.216
			2	8.216
16/05/2025	10:52:00.252	800		8.22
			800	8.22
			800	8.22
16/05/2025	10:51:52.242	180		8.222
			180	8.222
			180	8.222
16/05/2025	10:51:44.824	100		8.222
			100	8.222
			100	8.222
16/05/2025	10:51:39.694	353		8.24
			353	8.24
			353	8.24
16/05/2025	10:51:28.445	7 900		8.28
			7 900	8.28
			7 900	8.28
16/05/2025	10:51:21.425	2 100		8.252
			2 100	8.252
			2 100	8.252
16/05/2025	10:50:58.603	100		8.244
			100	8.244
			100	8.244
16/05/2025	10:50:42.048	100		8.24
			100	8.24
			100	8.24
16/05/2025	10:50:37.532	300		8.244
			300	8.244
			300	8.244
16/05/2025	10:50:33.204	120		8.24
			120	8.24
			20	8.24
			100	8.24
16/05/2025	10:50:32.989	235		8.244
			235	8.244
			235	8.244
16/05/2025	10:50:32.496	200		8.25
			200	8.25
			200	8.25
16/05/2025	10:50:08.140	700		8.25
			700	8.25
			700	8.25
16/05/2025	10:49:54.713	300		8.246
			300	8.246
			300	8.246
16/05/2025	10:49:51.559	1 600		8.25
			1 450	8.25
			1 296	8.25
			304	8.25
			100	8.25
			50	8.25
16/05/2025	10:49:42.792	1 500		8.25
			550	8.25
			1 500	8.25
			950	8.25
16/05/2025	10:49:33.445	1		8.252
			1	8.252
			1	8.252
16/05/2025	10:48:40.523	13		8.266
			13	8.266
			13	8.266
16/05/2025	10:47:50.063	2 520		8.28
			2 500	8.28
			20	8.28
			2 520	8.28
16/05/2025	10:47:39.383	1 500		8.28
			1 500	8.28
			1 500	8.28
16/05/2025	10:47:32.278	75		8.282
			75	8.282
			75	8.282
16/05/2025	10:46:26.526	250		8.282
			250	8.282
			250	8.282
16/05/2025	10:46:17.340	120		8.282
			120	8.282
			120	8.282

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: 1 710.00
Ask: 1 710.50
Volume: 53 790
+1.85%

Top 5 Turnover

Realtime Quotes
Last Update:
16/05/2025 @ 12:25:13

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice