Tradegate Exchange

thyssenkrupp AG

5032

3312

8.176

Date	Time	Volume	Order Volume	Price
15/05/2025	17:01:43.083	1 734		8.176
			1 734	8.176
			1 734	8.176
15/05/2025	17:01:42.461	1 101		8.174
			1 101	8.174
			1 101	8.174
15/05/2025	17:00:56.227	2 222		8.18
			2 222	8.18
			2 222	8.18
15/05/2025	17:00:41.343	1		8.172
			1	8.172
			1	8.172
15/05/2025	17:00:11.502	100		8.16
			100	8.16
			100	8.16
15/05/2025	16:59:55.834	105		8.174
			105	8.174
			105	8.174
15/05/2025	16:59:49.118	2		8.18
			2	8.18
			2	8.18
15/05/2025	16:59:40.757	96		8.174
			96	8.174
			96	8.174
15/05/2025	16:59:19.759	2 830		8.18
			2 830	8.18
			2 830	8.18
15/05/2025	16:59:19.504	2 425		8.18
			2 425	8.18
			2 425	8.18
15/05/2025	16:58:12.982	500		8.168
			500	8.168
			500	8.168
15/05/2025	16:57:57.338	30		8.148
			30	8.148
			30	8.148
15/05/2025	16:57:53.030	13		8.142
			13	8.142
			13	8.142
15/05/2025	16:56:51.640	1 000		8.13
			1 000	8.13
			1 000	8.13
15/05/2025	16:56:50.068	122		8.13
			122	8.13
			122	8.13
15/05/2025	16:56:28.773	158		8.13
			158	8.13
			158	8.13
15/05/2025	16:56:14.643	1 770		8.126
			1 770	8.126
			1 770	8.126
15/05/2025	16:56:04.762	600		8.13
			600	8.13
			600	8.13
15/05/2025	16:56:02.080	120		8.13
			120	8.13
			120	8.13
15/05/2025	16:55:43.929	4 000		8.13
			4 000	8.13
			4 000	8.13
15/05/2025	16:55:18.247	58		8.128
			58	8.128
			58	8.128
15/05/2025	16:54:57.192	500		8.132
			500	8.132
			500	8.132
15/05/2025	16:54:35.410	200		8.126
			200	8.126
			200	8.126
15/05/2025	16:54:12.960	110		8.122
			70	8.122
			110	8.122
			40	8.122
15/05/2025	16:54:00.215	200		8.126
			200	8.126
			200	8.126
15/05/2025	16:53:39.981	439		8.138
			439	8.138
			439	8.138
15/05/2025	16:53:39.822	2 000		8.146
			49	8.146
			1 951	8.146
			2 000	8.146
15/05/2025	16:52:32.374	5 000		8.14
			5 000	8.14
			5 000	8.14
15/05/2025	16:52:05.752	500		8.134
			500	8.134
			500	8.134
15/05/2025	16:51:59.228	4 000		8.136
			4 000	8.136
			4 000	8.136
15/05/2025	16:51:59.176	3 633		8.136
			500	8.136
			320	8.136
			1 350	8.136
			3 633	8.136
			1 463	8.136
15/05/2025	16:51:58.171	5 000		8.132
			400	8.132
			13	8.132
			5 000	8.132
			50	8.132
			4 537	8.132
15/05/2025	16:49:32.393	10 255		8.164
			5 000	8.164
			5 255	8.164
			10 255	8.164
15/05/2025	16:48:54.275	261		8.17
			261	8.17
			261	8.17
15/05/2025	16:48:40.058	120		8.176
			120	8.176
			120	8.176
15/05/2025	16:48:35.025	1 200		8.176
			1 200	8.176
			1 200	8.176
15/05/2025	16:48:10.074	1 086		8.164
			1 086	8.164
			1 086	8.164
15/05/2025	16:47:41.918	122		8.168
			122	8.168
			122	8.168
15/05/2025	16:47:41.461	2 000		8.168
			2 000	8.168
			2 000	8.168
15/05/2025	16:46:33.139	230		8.174
			230	8.174
			230	8.174
15/05/2025	16:46:22.771	35		8.174
			35	8.174
			35	8.174
15/05/2025	16:45:51.791	1		8.18
			1	8.18
			1	8.18
15/05/2025	16:45:32.668	1		8.18
			1	8.18
			1	8.18
15/05/2025	16:45:14.746	103		8.164
			103	8.164
			103	8.164
15/05/2025	16:45:10.231	1		8.168
			1	8.168
			1	8.168
15/05/2025	16:45:01.977	1 000		8.162
			1 000	8.162
			1 000	8.162
15/05/2025	16:44:27.873	1 500		8.16
			1 500	8.16
			1 500	8.16
15/05/2025	16:44:08.419	2		8.162
			2	8.162
			2	8.162
15/05/2025	16:44:08.361	368		8.162
			368	8.162
			368	8.162
15/05/2025	16:44:01.214	109		8.16
			109	8.16
			109	8.16
15/05/2025	16:43:38.252	5 000		8.16
			4 625	8.16
			5 000	8.16
			375	8.16
15/05/2025	16:43:29.954	250		8.164
			250	8.164
			250	8.164
15/05/2025	16:42:50.944	3 750		8.164
			3 750	8.164
			3 750	8.164
15/05/2025	16:42:03.995	150		8.164
			150	8.164
			150	8.164
15/05/2025	16:41:17.220	3		8.164
			3	8.164
			3	8.164
15/05/2025	16:40:28.764	5 000		8.18
			5 000	8.18
			5 000	8.18
15/05/2025	16:40:21.683	415		8.18
			400	8.18
			415	8.18
			15	8.18
15/05/2025	16:39:53.734	5 000		8.16
			5 000	8.16
			5 000	8.16
15/05/2025	16:39:44.642	1 000		8.18
			1 000	8.18
			1 000	8.18
15/05/2025	16:39:34.785	1 000		8.192
			1 000	8.192
			1 000	8.192
15/05/2025	16:38:35.773	750		8.188
			750	8.188
			750	8.188
15/05/2025	16:38:28.499	3 850		8.20
			3 350	8.20
			500	8.20
			3 850	8.20
15/05/2025	16:38:14.018	850		8.212
			850	8.212
			850	8.212
15/05/2025	16:38:13.332	9		8.212
			9	8.212
			9	8.212
15/05/2025	16:38:03.775	2 000		8.21
			2 000	8.21
			2 000	8.21
15/05/2025	16:38:01.775	1 500		8.212
			1 500	8.212
			1 500	8.212
15/05/2025	16:37:28.673	5 000		8.224
			5 000	8.224
			5 000	8.224
15/05/2025	16:36:47.883	850		8.232
			850	8.232
			850	8.232
15/05/2025	16:36:45.839	400		8.232
			400	8.232
			400	8.232
15/05/2025	16:36:24.608	50		8.232
			50	8.232
			50	8.232
15/05/2025	16:36:18.695	305		8.232
			305	8.232
			305	8.232
15/05/2025	16:36:02.254	400		8.23
			400	8.23
			400	8.23
15/05/2025	16:35:52.186	310		8.24
			310	8.24
			310	8.24
15/05/2025	16:35:31.907	400		8.242
			400	8.242
			400	8.242
15/05/2025	16:35:31.657	25		8.236
			25	8.236
			25	8.236
15/05/2025	16:34:48.079	34		8.244
			34	8.244
			34	8.244
15/05/2025	16:34:40.800	300		8.236
			300	8.236
			300	8.236
15/05/2025	16:34:39.123	150		8.244
			150	8.244
			150	8.244
15/05/2025	16:34:20.682	100		8.244
			100	8.244
			100	8.244
15/05/2025	16:34:15.643	300		8.244
			300	8.244
			300	8.244
15/05/2025	16:34:08.563	250		8.244
			250	8.244
			250	8.244
15/05/2025	16:32:55.726	200		8.234
			200	8.234
			200	8.234
15/05/2025	16:32:53.724	250		8.234
			250	8.234
			250	8.234
15/05/2025	16:32:43.297	100		8.23
			100	8.23
			100	8.23
15/05/2025	16:32:24.819	1 000		8.242
			1 000	8.242
			1 000	8.242
15/05/2025	16:32:20.041	100		8.246
			100	8.246
			100	8.246
15/05/2025	16:32:06.567	600		8.242
			600	8.242
			600	8.242
15/05/2025	16:32:06.315	700		8.25
			700	8.25
			700	8.25
15/05/2025	16:31:34.700	60		8.246
			60	8.246
			60	8.246
15/05/2025	16:31:27.379	350		8.246
			350	8.246
			350	8.246
15/05/2025	16:31:20.658	260		8.248
			260	8.248
			260	8.248
15/05/2025	16:31:16.568	121		8.248
			121	8.248
			121	8.248
15/05/2025	16:31:05.450	300		8.244
			300	8.244
			300	8.244
15/05/2025	16:30:58.359	122		8.25
			122	8.25
			122	8.25
15/05/2025	16:30:55.419	1 000		8.25
			1 000	8.25
			1 000	8.25
15/05/2025	16:30:49.276	100		8.25
			100	8.25
			100	8.25
15/05/2025	16:30:45.536	400		8.246
			400	8.246
			400	8.246
15/05/2025	16:30:37.649	10		8.248
			10	8.248
			10	8.248
15/05/2025	16:29:35.219	120		8.25
			120	8.25
			120	8.25
15/05/2025	16:29:26.774	500		8.244
			500	8.244
			500	8.244
15/05/2025	16:29:11.611	1 000		8.25
			1 000	8.25
			1 000	8.25
15/05/2025	16:29:11.505	500		8.244
			500	8.244
			500	8.244
15/05/2025	16:28:01.420	100		8.25
			100	8.25
			100	8.25
15/05/2025	16:27:37.331	500		8.256
			500	8.256
			500	8.256
15/05/2025	16:27:31.442	1 000		8.25
			500	8.25
			250	8.25
			250	8.25
			1 000	8.25
15/05/2025	16:26:35.521	1 200		8.28
			1 200	8.28
			1 200	8.28
15/05/2025	16:26:10.894	10		8.29
			10	8.29
			10	8.29
15/05/2025	16:25:57.511	900		8.282
			900	8.282
			900	8.282
15/05/2025	16:25:52.867	200		8.282
			200	8.282
			200	8.282
15/05/2025	16:25:14.186	150		8.278
			150	8.278
			150	8.278
15/05/2025	16:24:46.779	2 540		8.28
			2 540	8.28
			2 540	8.28
15/05/2025	16:24:22.823	500		8.286
			500	8.286
			500	8.286
15/05/2025	16:24:20.045	1 000		8.286
			1 000	8.286
			1 000	8.286
15/05/2025	16:24:02.056	11		8.286
			11	8.286
			11	8.286
15/05/2025	16:23:58.038	500		8.288
			500	8.288
			500	8.288
15/05/2025	16:23:37.784	3 000		8.296
			3 000	8.296
			3 000	8.296
15/05/2025	16:23:34.491	3		8.298
			3	8.298
			3	8.298
15/05/2025	16:23:31.918	500		8.30
			350	8.30
			150	8.30
			500	8.30
15/05/2025	16:23:27.313	40		8.30
			40	8.30
			40	8.30
15/05/2025	16:23:12.107	3 618		8.30
			50	8.30
			200	8.30
			2 999	8.30
			369	8.30
			3 618	8.30
15/05/2025	16:23:09.410	1 500		8.30
			1 500	8.30
			1 500	8.30
15/05/2025	16:23:06.500	2 001		8.30
			500	8.30
			1	8.30
			1 500	8.30
			2 001	8.30
15/05/2025	16:22:40.917	1 500		8.30
			1 500	8.30
			1 500	8.30
15/05/2025	16:22:25.900	615		8.296
			615	8.296
			615	8.296
15/05/2025	16:22:14.683	1 000		8.296
			1 000	8.296
			1 000	8.296
15/05/2025	16:21:18.927	5		8.292
			5	8.292
			5	8.292
15/05/2025	16:21:12.501	12		8.292
			12	8.292
			12	8.292
15/05/2025	16:20:54.638	1 115		8.286
			720	8.286
			1 115	8.286
			395	8.286
15/05/2025	16:20:53.185	2 400		8.286
			795	8.286
			2 400	8.286
			1 605	8.286
15/05/2025	16:20:53.119	3 205		8.286
			2 400	8.286
			2 205	8.286
			305	8.286
			500	8.286
			1 000	8.286
15/05/2025	16:19:49.903	1 500		8.286
			1 500	8.286
			1 500	8.286
15/05/2025	16:19:49.815	200		8.282
			200	8.282
			200	8.282
15/05/2025	16:18:50.156	99		8.248
			99	8.248
			99	8.248
15/05/2025	16:18:20.698	700		8.24
			700	8.24
			700	8.24
15/05/2025	16:18:18.390	1 500		8.24
			1 500	8.24
			1 500	8.24
15/05/2025	16:18:16.221	1 500		8.24
			1 500	8.24
			1 500	8.24
15/05/2025	16:18:12.600	1 500		8.24
			1 500	8.24
			1 500	8.24
15/05/2025	16:18:05.318	94		8.238
			94	8.238
			94	8.238
15/05/2025	16:18:04.126	500		8.238
			500	8.238
			500	8.238
15/05/2025	16:17:55.862	1		8.238
			1	8.238
			1	8.238
15/05/2025	16:17:48.734	200		8.236
			200	8.236
			200	8.236
15/05/2025	16:17:19.530	61		8.238
			61	8.238
			61	8.238
15/05/2025	16:17:13.394	1		8.238
			1	8.238
			1	8.238
15/05/2025	16:17:07.027	150		8.234
			150	8.234
			150	8.234
15/05/2025	16:16:56.727	200		8.238
			200	8.238
			200	8.238
15/05/2025	16:16:34.522	100		8.234
			100	8.234
			100	8.234
15/05/2025	16:16:25.581	120		8.234
			120	8.234
			120	8.234
15/05/2025	16:16:18.712	1 000		8.228
			1 000	8.228
			1 000	8.228
15/05/2025	16:16:04.796	50		8.228
			50	8.228
			50	8.228
15/05/2025	16:16:04.399	2		8.228
			2	8.228
			2	8.228
15/05/2025	16:15:57.924	2		8.222
			2	8.222
			2	8.222
15/05/2025	16:15:53.296	412		8.222
			412	8.222
			412	8.222
15/05/2025	16:15:49.409	1 000		8.226
			1 000	8.226
			1 000	8.226
15/05/2025	16:15:37.535	100		8.222
			100	8.222
			100	8.222
15/05/2025	16:15:37.270	1 525		8.224
			1 525	8.224
			1 025	8.224
			500	8.224
15/05/2025	16:15:31.286	1 500		8.224
			1 500	8.224
			1 500	8.224
15/05/2025	16:15:29.618	1 500		8.224
			1 500	8.224
			1 500	8.224
15/05/2025	16:15:29.058	1 500		8.224
			25	8.224
			1 475	8.224
			1 500	8.224
15/05/2025	16:15:15.936	1 500		8.224
			1 500	8.224
			1 500	8.224
15/05/2025	16:14:27.671	20		8.206
			20	8.206
			20	8.206
15/05/2025	16:14:26.728	3		8.206
			3	8.206
			3	8.206
15/05/2025	16:14:21.003	320		8.206
			320	8.206
			320	8.206
15/05/2025	16:14:07.120	520		8.208
			500	8.208
			520	8.208
			20	8.208
15/05/2025	16:14:05.594	1 500		8.208
			1 500	8.208
			1 500	8.208
15/05/2025	16:13:39.422	4		8.206
			4	8.206
			4	8.206
15/05/2025	16:13:37.644	100		8.206
			100	8.206
			100	8.206
15/05/2025	16:13:28.419	1 500		8.198
			1 500	8.198
			1 500	8.198
15/05/2025	16:13:13.211	870		8.20
			70	8.20
			870	8.20
			800	8.20
15/05/2025	16:13:07.915	1 500		8.20
			1 500	8.20
			1 500	8.20
15/05/2025	16:13:06.224	250		8.212
			250	8.212
			250	8.212
15/05/2025	16:13:05.140	250		8.21
			250	8.21
			250	8.21
15/05/2025	16:13:00.048	925		8.22
			925	8.22
			925	8.22
15/05/2025	16:12:58.368	1 500		8.22
			1 500	8.22
			1 500	8.22
15/05/2025	16:12:42.433	8		8.224
			8	8.224
			8	8.224
15/05/2025	16:12:28.861	288		8.222
			288	8.222
			288	8.222
15/05/2025	16:12:25.554	100		8.226
			100	8.226
			100	8.226
15/05/2025	16:11:57.715	4		8.222
			4	8.222
			4	8.222
15/05/2025	16:11:36.773	60		8.238
			60	8.238
			60	8.238
15/05/2025	16:11:13.400	1		8.242
			1	8.242
			1	8.242
15/05/2025	16:11:12.496	242		8.242
			242	8.242
			242	8.242
15/05/2025	16:10:40.812	125		8.246
			125	8.246
			125	8.246
15/05/2025	16:10:10.824	300		8.25
			300	8.25
			300	8.25
15/05/2025	16:10:09.281	572		8.246
			572	8.246
			572	8.246
15/05/2025	16:09:48.980	600		8.246
			600	8.246
			600	8.246
15/05/2025	16:09:43.402	200		8.248
			200	8.248
			200	8.248
15/05/2025	16:09:26.754	1 000		8.248
			1 000	8.248
			1 000	8.248
15/05/2025	16:08:58.019	200		8.242
			200	8.242
			200	8.242
15/05/2025	16:08:52.249	400		8.238
			400	8.238
			400	8.238
15/05/2025	16:08:46.952	73		8.24
			73	8.24
			73	8.24
15/05/2025	16:08:09.859	125		8.234
			125	8.234
			125	8.234
15/05/2025	16:08:08.784	111		8.23
			111	8.23
			111	8.23
15/05/2025	16:07:10.122	1 500		8.212
			1 500	8.212
			1 500	8.212
15/05/2025	16:06:35.747	200		8.21
			200	8.21
			200	8.21
15/05/2025	16:06:05.696	50		8.216
			50	8.216
			50	8.216
15/05/2025	16:05:42.576	50		8.222
			50	8.222
			50	8.222
15/05/2025	16:05:40.109	200		8.232
			200	8.232
			200	8.232
15/05/2025	16:05:28.449	1 000		8.22
			1 000	8.22
			1 000	8.22
15/05/2025	16:05:21.126	1 500		8.21
			1 500	8.21
			1 500	8.21
15/05/2025	16:04:57.310	1 500		8.21
			1 500	8.21
			1 500	8.21
15/05/2025	16:04:11.929	150		8.196
			150	8.196
			150	8.196
15/05/2025	16:04:11.621	3		8.196
			3	8.196
			3	8.196
15/05/2025	16:03:56.292	500		8.196
			500	8.196
			500	8.196
15/05/2025	16:03:44.274	720		8.20
			720	8.20
			720	8.20
15/05/2025	16:03:39.430	1 500		8.20
			1 500	8.20
			1 500	8.20
15/05/2025	16:03:28.223	30		8.20
			30	8.20
			30	8.20
15/05/2025	16:03:23.273	300		8.202
			300	8.202
			300	8.202
15/05/2025	16:02:57.816	290		8.20
			290	8.20
			290	8.20
15/05/2025	16:02:57.742	500		8.206
			500	8.206
			500	8.206
15/05/2025	16:02:20.777	60		8.212
			60	8.212
			60	8.212
15/05/2025	16:02:17.293	2		8.212
			2	8.212
			2	8.212
15/05/2025	16:01:44.708	867		8.204
			867	8.204
			867	8.204
15/05/2025	16:01:43.113	1 500		8.204
			1 500	8.204
			1 500	8.204
15/05/2025	16:01:42.464	20		8.208
			20	8.208
			20	8.208
15/05/2025	16:01:40.783	1 500		8.21
			1 500	8.21
			1 500	8.21
15/05/2025	16:01:38.321	1 500		8.212
			1 500	8.212
			1 500	8.212
15/05/2025	16:01:32.732	2 800		8.20
			2 800	8.20
			1 800	8.20
			1 000	8.20
15/05/2025	16:01:32.675	1 000		8.202
			1 000	8.202
			1 000	8.202
15/05/2025	16:01:30.242	1 000		8.208
			1 000	8.208
			1 000	8.208
15/05/2025	16:00:40.388	100		8.194
			100	8.194
			100	8.194
15/05/2025	16:00:06.106	123		8.164
			123	8.164
			123	8.164
15/05/2025	16:00:05.045	125		8.164
			125	8.164
			125	8.164
15/05/2025	16:00:01.178	7		8.164
			7	8.164
			7	8.164
15/05/2025	15:59:45.278	100		8.156
			100	8.156
			100	8.156
15/05/2025	15:59:15.475	1 000		8.15
			1 000	8.15
			1 000	8.15
15/05/2025	15:59:03.375	2 000		8.158
			2 000	8.158
			2 000	8.158
15/05/2025	15:59:02.519	166		8.154
			166	8.154
			166	8.154
15/05/2025	15:57:58.426	185		8.154
			185	8.154
			185	8.154
15/05/2025	15:57:44.039	500		8.164
			500	8.164
			500	8.164
15/05/2025	15:57:41.856	200		8.164
			200	8.164
			200	8.164
15/05/2025	15:57:36.843	150		8.164
			150	8.164
			150	8.164
15/05/2025	15:57:23.482	50		8.168
			50	8.168
			50	8.168
15/05/2025	15:56:40.354	2 100		8.166
			2 100	8.166
			2 100	8.166
15/05/2025	15:56:28.924	350		8.164
			350	8.164
			350	8.164
15/05/2025	15:56:22.354	3		8.158
			3	8.158
			3	8.158
15/05/2025	15:56:07.870	1 200		8.156
			1 200	8.156
			1 200	8.156
15/05/2025	15:55:45.230	900		8.15
			500	8.15
			400	8.15
			900	8.15
15/05/2025	15:55:16.592	15		8.164
			15	8.164
			15	8.164
15/05/2025	15:54:32.348	10		8.16
			10	8.16
			10	8.16
15/05/2025	15:54:30.005	62		8.16
			62	8.16
			62	8.16
15/05/2025	15:54:26.444	750		8.16
			750	8.16
			750	8.16
15/05/2025	15:53:59.138	460		8.16
			460	8.16
			460	8.16
15/05/2025	15:53:26.203	30		8.162
			30	8.162
			30	8.162
15/05/2025	15:53:09.357	500		8.164
			500	8.164
			500	8.164
15/05/2025	15:52:52.753	300		8.176
			300	8.176
			300	8.176
15/05/2025	15:52:37.457	1 500		8.19
			1 500	8.19
			1 500	8.19
15/05/2025	15:51:58.103	500		8.178
			500	8.178
			500	8.178
15/05/2025	15:51:51.895	50		8.174
			50	8.174
			50	8.174
15/05/2025	15:51:49.410	11		8.18
			11	8.18
			11	8.18
15/05/2025	15:51:16.572	4		8.17
			4	8.17
			4	8.17
15/05/2025	15:51:11.965	200		8.178
			200	8.178
			200	8.178
15/05/2025	15:51:02.273	430		8.166
			430	8.166
			430	8.166
15/05/2025	15:50:33.465	101		8.136
			101	8.136
			101	8.136
15/05/2025	15:50:26.337	1 500		8.13
			1 500	8.13
			1 500	8.13
15/05/2025	15:49:31.426	3 500		8.15
			3 500	8.15
			3 500	8.15
15/05/2025	15:49:06.132	1 500		8.14
			1 500	8.14
			1 500	8.14
15/05/2025	15:48:48.384	2		8.136
			2	8.136
			2	8.136
15/05/2025	15:48:26.600	11		8.122
			11	8.122
			11	8.122
15/05/2025	15:48:18.963	6 300		8.11
			300	8.11
			6 300	8.11
			6 000	8.11
15/05/2025	15:48:07.181	2 700		8.122
			2 700	8.122
			2 700	8.122
15/05/2025	15:47:51.905	1 000		8.122
			1 000	8.122
			1 000	8.122
15/05/2025	15:47:17.884	3 000		8.13
			3 000	8.13
			3 000	8.13
15/05/2025	15:47:06.272	61		8.13
			61	8.13
			61	8.13
15/05/2025	15:46:42.316	629		8.14
			479	8.14
			629	8.14
			150	8.14
15/05/2025	15:46:39.125	200		8.15
			200	8.15
			200	8.15
15/05/2025	15:46:32.077	500		8.154
			500	8.154
			500	8.154
15/05/2025	15:46:11.733	500		8.154
			500	8.154
			500	8.154
15/05/2025	15:46:01.677	368		8.156
			368	8.156
			368	8.156
15/05/2025	15:45:38.047	300		8.154
			300	8.154
			300	8.154
15/05/2025	15:45:34.985	566		8.15
			566	8.15
			566	8.15
15/05/2025	15:45:30.742	1 500		8.15
			1 500	8.15
			1 500	8.15
15/05/2025	15:45:17.827	122		8.148
			122	8.148
			122	8.148
15/05/2025	15:45:13.533	46		8.148
			46	8.148
			46	8.148
15/05/2025	15:45:03.920	1 500		8.15
			1 500	8.15
			1 500	8.15
15/05/2025	15:45:02.591	3		8.15
			3	8.15
			3	8.15
15/05/2025	15:45:01.823	20		8.148
			20	8.148
			20	8.148
15/05/2025	15:44:42.721	668		8.15
			668	8.15
			200	8.15
			368	8.15
			100	8.15
15/05/2025	15:44:41.937	180		8.16
			180	8.16
			180	8.16
15/05/2025	15:44:22.931	1 000		8.17
			1 000	8.17
			1 000	8.17
15/05/2025	15:44:05.747	1 000		8.172
			1 000	8.172
			1 000	8.172
15/05/2025	15:43:52.604	800		8.178
			800	8.178
			800	8.178
15/05/2025	15:43:44.627	1 500		8.18
			1 500	8.18
			1 500	8.18
15/05/2025	15:43:42.861	1 000		8.18
			1 000	8.18
			1 000	8.18
15/05/2025	15:43:42.574	131		8.18
			131	8.18
			131	8.18
15/05/2025	15:43:32.476	500		8.186
			500	8.186
			500	8.186
15/05/2025	15:42:52.196	700		8.20
			700	8.20
			700	8.20
15/05/2025	15:41:59.481	4 290		8.216
			4 290	8.216
			4 290	8.216
15/05/2025	15:41:49.675	1 800		8.218
			1 800	8.218
			1 800	8.218
15/05/2025	15:41:17.816	1 000		8.228
			1 000	8.228
			1 000	8.228
15/05/2025	15:41:15.098	1 000		8.23
			1 000	8.23
			1 000	8.23
15/05/2025	15:41:12.740	1 000		8.23
			1 000	8.23
			1 000	8.23
15/05/2025	15:41:02.531	1 050		8.21
			50	8.21
			1 050	8.21
			1 000	8.21
15/05/2025	15:40:32.198	50		8.214
			50	8.214
			50	8.214
15/05/2025	15:39:40.642	1		8.234
			1	8.234
			1	8.234
15/05/2025	15:39:21.873	900		8.24
			900	8.24
			900	8.24
15/05/2025	15:39:20.201	6		8.24
			6	8.24
			6	8.24
15/05/2025	15:39:19.313	114		8.24
			114	8.24
			114	8.24
15/05/2025	15:39:17.404	794		8.24
			794	8.24
			794	8.24
15/05/2025	15:39:16.577	500		8.232
			500	8.232
			500	8.232
15/05/2025	15:39:08.422	250		8.234
			250	8.234
			250	8.234
15/05/2025	15:39:01.521	95		8.24
			95	8.24
			95	8.24
15/05/2025	15:38:56.846	1		8.24
			1	8.24
			1	8.24
15/05/2025	15:38:47.879	241		8.226
			241	8.226
			241	8.226
15/05/2025	15:38:38.313	100		8.222
			100	8.222
			100	8.222
15/05/2025	15:38:32.509	160		8.214
			160	8.214
			160	8.214
15/05/2025	15:37:59.101	211		8.182
			211	8.182
			211	8.182
15/05/2025	15:37:58.456	1 500		8.182
			1 500	8.182
			1 500	8.182
15/05/2025	15:37:55.162	1 500		8.182
			1 500	8.182
			1 500	8.182
15/05/2025	15:37:38.379	4 869		8.18
			4 869	8.18
			4 869	8.18
15/05/2025	15:37:21.900	300		8.182
			300	8.182
			300	8.182
15/05/2025	15:37:17.953	129		8.182
			129	8.182
			129	8.182
15/05/2025	15:36:55.097	106		8.188
			106	8.188
			106	8.188
15/05/2025	15:36:50.558	1 200		8.188
			1 200	8.188
			1 200	8.188
15/05/2025	15:36:44.011	740		8.182
			740	8.182
			740	8.182
15/05/2025	15:35:27.982	80		8.196
			80	8.196
			80	8.196
15/05/2025	15:35:25.736	950		8.192
			950	8.192
			500	8.192
			350	8.192
			100	8.192
15/05/2025	15:35:25.669	2 506		8.20
			1 000	8.20
			2 506	8.20
			501	8.20
			1 000	8.20
			5	8.20
15/05/2025	15:35:11.373	13		8.206
			13	8.206
			13	8.206
15/05/2025	15:34:52.744	124		8.206
			124	8.206
			124	8.206
15/05/2025	15:34:45.282	1 300		8.206
			1 300	8.206
			1 300	8.206
15/05/2025	15:34:38.466	2 700		8.206
			2 700	8.206
			2 700	8.206

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: 1 675.50
Ask: 1 676.50
Volume: 66 799
+4.94%

Top 5 Turnover

Realtime Quotes
Last Update:
15/05/2025 @ 17:02:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice