Tradegate Exchange

thyssenkrupp AG

5253

3491

8.282

Date	Time	Volume	Order Volume	Price
15/05/2025	17:55:39.337	30		8.282
			30	8.282
			30	8.282
15/05/2025	17:55:34.254	51		8.282
			51	8.282
			51	8.282
15/05/2025	17:55:22.524	610		8.282
			210	8.282
			610	8.282
			400	8.282
15/05/2025	17:55:13.654	85		8.282
			85	8.282
			85	8.282
15/05/2025	17:55:00.251	100		8.252
			100	8.252
			100	8.252
15/05/2025	17:54:19.868	3		8.252
			3	8.252
			3	8.252
15/05/2025	17:54:00.140	12		8.282
			12	8.282
			12	8.282
15/05/2025	17:53:59.804	240		8.252
			240	8.252
			240	8.252
15/05/2025	17:53:58.374	50		8.252
			50	8.252
			50	8.252
15/05/2025	17:53:00.257	28		8.282
			28	8.282
			28	8.282
15/05/2025	17:52:58.721	25		8.282
			25	8.282
			25	8.282
15/05/2025	17:51:57.915	123		8.282
			123	8.282
			123	8.282
15/05/2025	17:51:38.773	40		8.282
			40	8.282
			40	8.282
15/05/2025	17:51:22.759	610		8.282
			610	8.282
			110	8.282
			500	8.282
15/05/2025	17:51:05.646	100		8.28
			100	8.28
			100	8.28
15/05/2025	17:50:22.163	169		8.282
			169	8.282
			169	8.282
15/05/2025	17:46:27.332	1 000		8.228
			500	8.228
			1 000	8.228
			500	8.228
15/05/2025	17:46:15.812	980		8.256
			101	8.256
			980	8.256
			529	8.256
			350	8.256
15/05/2025	17:45:44.323	60		8.282
			60	8.282
			60	8.282
15/05/2025	17:45:32.521	500		8.282
			250	8.282
			250	8.282
			500	8.282
15/05/2025	17:45:06.851	13		8.282
			13	8.282
			13	8.282
15/05/2025	17:44:43.202	750		8.28
			500	8.28
			749	8.28
			250	8.28
			1	8.28
15/05/2025	17:42:35.145	2		8.288
			2	8.288
			2	8.288
15/05/2025	17:42:26.656	3 000		8.282
			500	8.282
			250	8.282
			3 000	8.282
			250	8.282
			2 000	8.282
15/05/2025	17:42:25.922	241		8.282
			241	8.282
			241	8.282
15/05/2025	17:42:09.027	120		8.282
			20	8.282
			120	8.282
			100	8.282
15/05/2025	17:41:51.510	20		8.252
			20	8.252
			20	8.252
15/05/2025	17:41:38.254	55		8.282
			55	8.282
			55	8.282
15/05/2025	17:41:23.994	150		8.252
			150	8.252
			150	8.252
15/05/2025	17:41:05.756	150		8.252
			150	8.252
			150	8.252
15/05/2025	17:40:54.508	1 208		8.278
			250	8.278
			208	8.278
			250	8.278
			500	8.278
			1 208	8.278
15/05/2025	17:40:42.800	100		8.278
			100	8.278
			100	8.278
15/05/2025	17:40:32.500	100		8.278
			100	8.278
			100	8.278
15/05/2025	17:40:17.086	230		8.278
			230	8.278
			230	8.278
15/05/2025	17:40:12.673	100		8.278
			100	8.278
			100	8.278
15/05/2025	17:39:45.262	363		8.278
			163	8.278
			200	8.278
			363	8.278
15/05/2025	17:39:44.192	10		8.278
			10	8.278
			10	8.278
15/05/2025	17:39:36.826	100		8.252
			100	8.252
			100	8.252
15/05/2025	17:39:35.355	100		8.278
			100	8.278
			100	8.278
15/05/2025	17:39:25.366	100		8.278
			100	8.278
			100	8.278
15/05/2025	17:38:55.016	400		8.252
			400	8.252
			400	8.252
15/05/2025	17:38:34.949	500		8.252
			500	8.252
			500	8.252
15/05/2025	17:38:34.317	70		8.278
			70	8.278
			70	8.278
15/05/2025	17:38:09.186	5		8.278
			5	8.278
			5	8.278
15/05/2025	17:37:11.923	1 300		8.278
			500	8.278
			1 300	8.278
			250	8.278
			500	8.278
			50	8.278
15/05/2025	17:37:06.185	300		8.278
			300	8.278
			300	8.278
15/05/2025	17:36:58.486	370		8.242
			370	8.242
			370	8.242
15/05/2025	17:36:33.631	25		8.288
			25	8.288
			25	8.288
15/05/2025	17:35:57.403	35		8.23
			35	8.23
			35	8.23
15/05/2025	17:35:54.193	225		8.288
			225	8.288
			225	8.288
15/05/2025	17:35:51.459	1 000		8.288
			1 000	8.288
			1 000	8.288
15/05/2025	17:35:46.648	1 000		8.286
			500	8.286
			1 000	8.286
			250	8.286
			250	8.286
15/05/2025	17:35:30.090	10		8.288
			10	8.288
			10	8.288
15/05/2025	17:35:20.064	50		8.23
			50	8.23
			50	8.23
15/05/2025	17:35:18.424	54		8.288
			54	8.288
			54	8.288
15/05/2025	17:34:05.551	150		8.292
			150	8.292
			150	8.292
15/05/2025	17:34:05.494	19		8.318
			19	8.318
			19	8.318
15/05/2025	17:34:01.979	642		8.292
			642	8.292
			392	8.292
			250	8.292
15/05/2025	17:32:58.524	500		8.266
			500	8.266
			500	8.266
15/05/2025	17:32:56.530	250		8.318
			200	8.318
			250	8.318
			50	8.318
15/05/2025	17:32:40.520	3 730		8.266
			200	8.266
			2 880	8.266
			650	8.266
			3 730	8.266
15/05/2025	17:32:37.070	200		8.318
			200	8.318
			200	8.318
15/05/2025	17:32:08.948	250		8.318
			250	8.318
			250	8.318
15/05/2025	17:32:07.378	2		8.318
			2	8.318
			2	8.318
15/05/2025	17:31:54.502	60		8.318
			60	8.318
			60	8.318
15/05/2025	17:30:57.793	400		8.328
			299	8.328
			400	8.328
			100	8.328
			1	8.328
15/05/2025	17:30:51.256	150		8.25
			150	8.25
			150	8.25
15/05/2025	17:30:45.124	1 000		8.25
			500	8.25
			300	8.25
			1 000	8.25
			200	8.25
15/05/2025	17:30:45.059	150		8.25
			150	8.25
			150	8.25
15/05/2025	17:30:11.924	100		8.318
			100	8.318
			100	8.318
15/05/2025	17:29:57.078	700		8.288
			700	8.288
			700	8.288
15/05/2025	17:29:25.529	500		8.29
			500	8.29
			500	8.29
15/05/2025	17:28:50.070	250		8.288
			250	8.288
			250	8.288
15/05/2025	17:28:46.046	300		8.286
			300	8.286
			300	8.286
15/05/2025	17:27:49.369	5 000		8.298
			5 000	8.298
			5 000	8.298
15/05/2025	17:27:41.914	35		8.306
			35	8.306
			35	8.306
15/05/2025	17:27:26.665	250		8.288
			250	8.288
			250	8.288
15/05/2025	17:27:22.472	1 800		8.292
			1 800	8.292
			1 800	8.292
15/05/2025	17:27:13.931	3		8.272
			3	8.272
			3	8.272
15/05/2025	17:27:02.812	250		8.272
			250	8.272
			250	8.272
15/05/2025	17:26:36.984	24		8.294
			24	8.294
			24	8.294
15/05/2025	17:26:31.117	90		8.298
			90	8.298
			90	8.298
15/05/2025	17:26:16.127	170		8.294
			170	8.294
			170	8.294
15/05/2025	17:26:01.742	700		8.308
			700	8.308
			700	8.308
15/05/2025	17:25:51.203	4		8.316
			4	8.316
			4	8.316
15/05/2025	17:25:44.942	250		8.318
			250	8.318
			250	8.318
15/05/2025	17:25:36.706	384		8.30
			384	8.30
			384	8.30
15/05/2025	17:25:31.894	3 600		8.30
			3 600	8.30
			3 600	8.30
15/05/2025	17:25:18.059	5 000		8.278
			5 000	8.278
			5 000	8.278
15/05/2025	17:25:06.768	500		8.278
			500	8.278
			50	8.278
			450	8.278
15/05/2025	17:25:02.992	414		8.272
			414	8.272
			414	8.272
15/05/2025	17:24:30.304	15		8.272
			15	8.272
			15	8.272
15/05/2025	17:24:25.483	2 000		8.26
			2 000	8.26
			2 000	8.26
15/05/2025	17:24:23.537	5 000		8.26
			5 000	8.26
			1 000	8.26
			4 000	8.26
15/05/2025	17:24:21.053	200		8.256
			200	8.256
			200	8.256
15/05/2025	17:24:02.368	200		8.244
			200	8.244
			200	8.244
15/05/2025	17:24:01.385	213		8.244
			213	8.244
			213	8.244
15/05/2025	17:23:54.353	84		8.25
			50	8.25
			34	8.25
			84	8.25
15/05/2025	17:23:41.064	4 000		8.24
			4 000	8.24
			4 000	8.24
15/05/2025	17:23:36.432	25		8.238
			25	8.238
			25	8.238
15/05/2025	17:23:21.552	244		8.226
			244	8.226
			244	8.226
15/05/2025	17:22:59.016	200		8.222
			200	8.222
			200	8.222
15/05/2025	17:22:46.035	300		8.22
			300	8.22
			300	8.22
15/05/2025	17:22:30.614	5		8.226
			5	8.226
			5	8.226
15/05/2025	17:22:21.317	300		8.224
			297	8.224
			3	8.224
			300	8.224
15/05/2025	17:21:42.240	5 000		8.222
			5 000	8.222
			5 000	8.222
15/05/2025	17:21:38.872	3		8.224
			3	8.224
			3	8.224
15/05/2025	17:21:26.233	450		8.222
			450	8.222
			450	8.222
15/05/2025	17:21:08.965	4		8.224
			4	8.224
			4	8.224
15/05/2025	17:20:54.747	500		8.216
			500	8.216
			500	8.216
15/05/2025	17:20:46.857	650		8.214
			380	8.214
			270	8.214
			650	8.214
15/05/2025	17:20:46.784	60		8.222
			60	8.222
			60	8.222
15/05/2025	17:20:18.575	20		8.224
			20	8.224
			20	8.224
15/05/2025	17:20:15.260	1 200		8.224
			1 200	8.224
			1 200	8.224
15/05/2025	17:20:15.206	600		8.224
			600	8.224
			600	8.224
15/05/2025	17:19:54.794	90		8.214
			90	8.214
			90	8.214
15/05/2025	17:19:47.620	1 215		8.218
			1 215	8.218
			1 215	8.218
15/05/2025	17:19:28.258	270		8.22
			270	8.22
			270	8.22
15/05/2025	17:19:27.633	12		8.226
			12	8.226
			12	8.226
15/05/2025	17:19:21.924	600		8.22
			600	8.22
			600	8.22
15/05/2025	17:19:20.002	270		8.22
			270	8.22
			270	8.22
15/05/2025	17:19:11.287	600		8.22
			600	8.22
			600	8.22
15/05/2025	17:19:07.271	4 234		8.22
			1 234	8.22
			4 234	8.22
			3 000	8.22
15/05/2025	17:18:37.834	5 000		8.22
			5 000	8.22
			5 000	8.22
15/05/2025	17:18:37.104	200		8.226
			200	8.226
			200	8.226
15/05/2025	17:18:20.331	1 000		8.204
			1 000	8.204
			1 000	8.204
15/05/2025	17:18:17.843	125		8.204
			125	8.204
			125	8.204
15/05/2025	17:18:11.982	500		8.20
			500	8.20
			500	8.20
15/05/2025	17:17:59.692	340		8.204
			340	8.204
			340	8.204
15/05/2025	17:17:18.071	1 000		8.214
			1 000	8.214
			1 000	8.214
15/05/2025	17:16:59.418	3		8.224
			3	8.224
			3	8.224
15/05/2025	17:16:54.092	62		8.222
			62	8.222
			62	8.222
15/05/2025	17:16:36.643	270		8.23
			270	8.23
			270	8.23
15/05/2025	17:16:21.769	1		8.22
			1	8.22
			1	8.22
15/05/2025	17:16:10.191	4 000		8.20
			4 000	8.20
			4 000	8.20
15/05/2025	17:16:08.688	100		8.192
			100	8.192
			100	8.192
15/05/2025	17:16:00.190	40		8.188
			40	8.188
			40	8.188
15/05/2025	17:15:47.781	500		8.19
			500	8.19
			500	8.19
15/05/2025	17:15:31.841	40		8.186
			40	8.186
			40	8.186
15/05/2025	17:15:26.718	486		8.18
			486	8.18
			486	8.18
15/05/2025	17:15:18.350	400		8.176
			400	8.176
			400	8.176
15/05/2025	17:15:14.922	1 050		8.18
			550	8.18
			1 050	8.18
			500	8.18
15/05/2025	17:14:52.822	210		8.184
			210	8.184
			210	8.184
15/05/2025	17:14:51.252	5 000		8.184
			100	8.184
			5 000	8.184
			4 790	8.184
			10	8.184
			100	8.184
15/05/2025	17:12:25.507	5 000		8.208
			5 000	8.208
			5 000	8.208
15/05/2025	17:11:25.622	1 000		8.216
			1 000	8.216
			1 000	8.216
15/05/2025	17:10:45.828	5 000		8.202
			5 000	8.202
			5 000	8.202
15/05/2025	17:10:14.363	5		8.21
			5	8.21
			5	8.21
15/05/2025	17:10:11.516	125		8.192
			125	8.192
			125	8.192
15/05/2025	17:09:49.002	5 000		8.182
			5 000	8.182
			5 000	8.182
15/05/2025	17:08:44.769	500		8.19
			500	8.19
			500	8.19
15/05/2025	17:08:19.532	200		8.186
			200	8.186
			200	8.186
15/05/2025	17:08:19.452	425		8.192
			425	8.192
			425	8.192
15/05/2025	17:07:55.175	1 000		8.186
			1 000	8.186
			1 000	8.186
15/05/2025	17:07:30.380	400		8.192
			400	8.192
			400	8.192
15/05/2025	17:07:05.269	100		8.192
			100	8.192
			100	8.192
15/05/2025	17:07:01.641	96		8.19
			96	8.19
			96	8.19
15/05/2025	17:06:35.993	100		8.19
			100	8.19
			100	8.19
15/05/2025	17:06:11.012	110		8.19
			110	8.19
			110	8.19
15/05/2025	17:05:17.335	100		8.186
			100	8.186
			100	8.186
15/05/2025	17:04:53.083	70		8.18
			70	8.18
			70	8.18
15/05/2025	17:04:39.890	8		8.18
			8	8.18
			8	8.18
15/05/2025	17:04:33.941	61		8.18
			61	8.18
			61	8.18
15/05/2025	17:04:25.200	500		8.172
			500	8.172
			500	8.172
15/05/2025	17:04:22.681	3		8.168
			3	8.168
			3	8.168
15/05/2025	17:04:16.126	25		8.168
			25	8.168
			25	8.168
15/05/2025	17:04:14.812	18		8.168
			18	8.168
			18	8.168
15/05/2025	17:04:08.446	100		8.172
			100	8.172
			100	8.172
15/05/2025	17:04:05.979	2		8.172
			2	8.172
			2	8.172
15/05/2025	17:03:58.530	2		8.172
			2	8.172
			2	8.172
15/05/2025	17:03:31.274	1 000		8.164
			1 000	8.164
			1 000	8.164
15/05/2025	17:03:29.914	20		8.17
			20	8.17
			20	8.17
15/05/2025	17:03:29.435	100		8.164
			100	8.164
			100	8.164
15/05/2025	17:02:51.901	1 200		8.166
			1 200	8.166
			1 200	8.166
15/05/2025	17:02:51.801	2		8.166
			2	8.166
			2	8.166
15/05/2025	17:02:33.283	3		8.166
			3	8.166
			3	8.166
15/05/2025	17:02:31.045	1 000		8.166
			1 000	8.166
			1 000	8.166
15/05/2025	17:02:03.533	95		8.18
			95	8.18
			95	8.18
15/05/2025	17:02:02.393	25		8.182
			25	8.182
			25	8.182
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

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: 1 676.00
Ask: 1 679.00
Volume: 70 952
+5.07%

Top 5 Turnover

Realtime Quotes
Last Update:
15/05/2025 @ 17:55:46

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice