Tradegate Exchange

thyssenkrupp AG

4646

2977

8.248

Date	Time	Volume	Order Volume	Price
15/05/2025	15:30:58.474	1 800		8.248
			1 800	8.248
			1 800	8.248
15/05/2025	15:30:52.215	6		8.248
			6	8.248
			6	8.248
15/05/2025	15:30:40.898	121		8.23
			121	8.23
			121	8.23
15/05/2025	15:30:07.202	550		8.222
			550	8.222
			550	8.222
15/05/2025	15:30:02.295	200		8.228
			200	8.228
			200	8.228
15/05/2025	15:29:50.502	420		8.228
			420	8.228
			420	8.228
15/05/2025	15:29:45.794	84		8.228
			84	8.228
			84	8.228
15/05/2025	15:29:23.628	243		8.242
			243	8.242
			243	8.242
15/05/2025	15:28:59.210	100		8.21
			100	8.21
			100	8.21
15/05/2025	15:28:39.124	30		8.22
			30	8.22
			30	8.22
15/05/2025	15:28:19.812	30		8.222
			30	8.222
			30	8.222
15/05/2025	15:28:13.964	2 000		8.222
			2 000	8.222
			2 000	8.222
15/05/2025	15:27:40.663	1 000		8.222
			1 000	8.222
			1 000	8.222
15/05/2025	15:27:03.818	500		8.222
			500	8.222
			500	8.222
15/05/2025	15:26:57.568	500		8.222
			500	8.222
			500	8.222
15/05/2025	15:26:50.086	100		8.222
			100	8.222
			100	8.222
15/05/2025	15:26:01.533	45		8.206
			45	8.206
			45	8.206
15/05/2025	15:25:48.979	400		8.21
			400	8.21
			400	8.21
15/05/2025	15:24:58.930	12		8.212
			12	8.212
			12	8.212
15/05/2025	15:24:48.161	490		8.212
			490	8.212
			490	8.212
15/05/2025	15:24:43.830	412		8.212
			412	8.212
			412	8.212
15/05/2025	15:24:34.368	3		8.21
			3	8.21
			3	8.21
15/05/2025	15:23:55.726	1		8.212
			1	8.212
			1	8.212
15/05/2025	15:23:53.723	750		8.212
			750	8.212
			750	8.212
15/05/2025	15:23:44.380	50		8.212
			50	8.212
			50	8.212
15/05/2025	15:23:41.296	295		8.212
			295	8.212
			295	8.212
15/05/2025	15:23:37.814	40		8.214
			40	8.214
			40	8.214
15/05/2025	15:23:19.547	1 000		8.22
			1 000	8.22
			1 000	8.22
15/05/2025	15:23:12.729	263		8.22
			263	8.22
			263	8.22
15/05/2025	15:23:06.671	5		8.224
			5	8.224
			5	8.224
15/05/2025	15:22:53.102	20		8.216
			20	8.216
			20	8.216
15/05/2025	15:22:44.176	1 022		8.208
			1 022	8.208
			1 022	8.208
15/05/2025	15:22:44.154	5 209		8.21
			5 209	8.21
			9	8.21
			5 200	8.21
15/05/2025	15:22:36.312	1 500		8.214
			1 500	8.214
			1 500	8.214
15/05/2025	15:22:36.239	1 500		8.214
			1 500	8.214
			1 500	8.214
15/05/2025	15:22:36.106	190		8.22
			90	8.22
			100	8.22
			190	8.22
15/05/2025	15:22:31.863	1 000		8.228
			1 000	8.228
			1 000	8.228
15/05/2025	15:22:17.078	100		8.23
			100	8.23
			100	8.23
15/05/2025	15:22:05.159	50		8.23
			50	8.23
			50	8.23
15/05/2025	15:21:55.825	450		8.224
			450	8.224
			450	8.224
15/05/2025	15:21:43.847	180		8.246
			180	8.246
			180	8.246
15/05/2025	15:21:38.785	100		8.246
			100	8.246
			100	8.246
15/05/2025	15:21:28.864	30		8.256
			30	8.256
			30	8.256
15/05/2025	15:21:24.908	1 500		8.256
			1 500	8.256
			1 500	8.256
15/05/2025	15:20:53.868	500		8.262
			500	8.262
			500	8.262
15/05/2025	15:20:44.782	100		8.25
			100	8.25
			100	8.25
15/05/2025	15:19:50.865	500		8.258
			500	8.258
			500	8.258
15/05/2025	15:19:45.830	750		8.248
			750	8.248
			750	8.248
15/05/2025	15:19:42.865	125		8.26
			125	8.26
			125	8.26
15/05/2025	15:19:39.014	400		8.262
			400	8.262
			400	8.262
15/05/2025	15:19:35.172	1 200		8.26
			1 200	8.26
			1 200	8.26
15/05/2025	15:19:34.484	100		8.268
			100	8.268
			100	8.268
15/05/2025	15:19:32.834	400		8.268
			400	8.268
			400	8.268
15/05/2025	15:19:32.358	100		8.268
			100	8.268
			100	8.268
15/05/2025	15:19:19.548	22		8.278
			22	8.278
			22	8.278
15/05/2025	15:19:18.163	250		8.278
			250	8.278
			250	8.278
15/05/2025	15:18:58.211	4		8.26
			4	8.26
			4	8.26
15/05/2025	15:18:34.671	1		8.24
			1	8.24
			1	8.24
15/05/2025	15:18:21.622	1 000		8.238
			480	8.238
			520	8.238
			1 000	8.238
15/05/2025	15:18:12.237	500		8.242
			500	8.242
			500	8.242
15/05/2025	15:18:10.968	336		8.248
			336	8.248
			336	8.248
15/05/2025	15:17:57.373	1 500		8.248
			1 500	8.248
			1 500	8.248
15/05/2025	15:17:29.654	500		8.228
			500	8.228
			500	8.228
15/05/2025	15:17:25.359	110		8.228
			110	8.228
			110	8.228
15/05/2025	15:17:23.733	18 658		8.234
			18 658	8.234
			18 658	8.234
15/05/2025	15:17:09.165	1 000		8.238
			1 000	8.238
			1 000	8.238
15/05/2025	15:16:46.025	1		8.236
			1	8.236
			1	8.236
15/05/2025	15:16:39.021	5		8.24
			5	8.24
			5	8.24
15/05/2025	15:16:38.645	600		8.24
			600	8.24
			600	8.24
15/05/2025	15:16:08.909	1 000		8.252
			1 000	8.252
			1 000	8.252
15/05/2025	15:15:25.506	600		8.246
			600	8.246
			600	8.246
15/05/2025	15:15:20.795	100		8.246
			100	8.246
			100	8.246
15/05/2025	15:14:52.485	1 000		8.26
			1 000	8.26
			1 000	8.26
15/05/2025	15:14:48.372	200		8.26
			200	8.26
			200	8.26
15/05/2025	15:14:47.639	14		8.26
			14	8.26
			14	8.26
15/05/2025	15:14:23.605	1 500		8.268
			1 500	8.268
			1 500	8.268
15/05/2025	15:13:58.636	150		8.266
			150	8.266
			150	8.266
15/05/2025	15:13:52.927	500		8.27
			500	8.27
			500	8.27
15/05/2025	15:13:27.115	462		8.27
			462	8.27
			462	8.27
15/05/2025	15:13:15.346	75		8.266
			75	8.266
			75	8.266
15/05/2025	15:13:15.155	1 100		8.27
			690	8.27
			1 100	8.27
			410	8.27
15/05/2025	15:13:09.573	1 500		8.27
			1 500	8.27
			1 500	8.27
15/05/2025	15:12:51.642	500		8.276
			500	8.276
			500	8.276
15/05/2025	15:12:42.715	1 000		8.30
			1 000	8.30
			1 000	8.30
15/05/2025	15:12:34.071	100		8.306
			100	8.306
			100	8.306
15/05/2025	15:12:30.840	900		8.31
			900	8.31
			900	8.31
15/05/2025	15:12:25.407	1 500		8.31
			1 500	8.31
			1 500	8.31
15/05/2025	15:12:23.827	1 000		8.32
			1 000	8.32
			1 000	8.32
15/05/2025	15:12:16.474	50		8.326
			50	8.326
			50	8.326
15/05/2025	15:11:51.364	500		8.328
			500	8.328
			500	8.328
15/05/2025	15:11:35.070	340		8.328
			340	8.328
			340	8.328
15/05/2025	15:10:55.926	1 500		8.328
			1 500	8.328
			1 500	8.328
15/05/2025	15:10:52.117	200		8.334
			200	8.334
			200	8.334
15/05/2025	15:10:51.997	370		8.334
			370	8.334
			370	8.334
15/05/2025	15:10:43.672	1 099		8.328
			1 099	8.328
			1 099	8.328
15/05/2025	15:10:38.082	80		8.328
			80	8.328
			80	8.328
15/05/2025	15:10:04.894	300		8.30
			300	8.30
			300	8.30
15/05/2025	15:09:59.772	56		8.298
			56	8.298
			56	8.298
15/05/2025	15:09:52.354	386		8.302
			386	8.302
			386	8.302
15/05/2025	15:09:35.099	522		8.292
			522	8.292
			522	8.292
15/05/2025	15:09:27.682	61		8.292
			61	8.292
			61	8.292
15/05/2025	15:09:25.023	1 200		8.292
			1 200	8.292
			1 200	8.292
15/05/2025	15:08:51.526	60		8.294
			60	8.294
			60	8.294
15/05/2025	15:08:43.625	150		8.294
			150	8.294
			150	8.294
15/05/2025	15:08:17.177	1 000		8.288
			1 000	8.288
			1 000	8.288
15/05/2025	15:08:07.116	1 400		8.286
			1 400	8.286
			1 400	8.286
15/05/2025	15:07:52.199	400		8.286
			400	8.286
			400	8.286
15/05/2025	15:07:47.290	150		8.30
			150	8.30
			150	8.30
15/05/2025	15:07:47.215	1 694		8.32
			369	8.32
			1 200	8.32
			1 694	8.32
			125	8.32
15/05/2025	15:07:37.184	12 300		8.32
			12 300	8.32
			11 950	8.32
			350	8.32
15/05/2025	15:07:20.939	1 500		8.272
			1 500	8.272
			1 500	8.272
15/05/2025	15:07:18.810	500		8.272
			500	8.272
			500	8.272
15/05/2025	15:07:18.405	90		8.264
			90	8.264
			90	8.264
15/05/2025	15:06:59.351	241		8.256
			241	8.256
			241	8.256
15/05/2025	15:06:58.257	800		8.236
			800	8.236
			800	8.236
15/05/2025	15:06:57.690	1 500		8.236
			1 500	8.236
			1 500	8.236
15/05/2025	15:06:50.720	2 700		8.236
			2 700	8.236
			2 700	8.236
15/05/2025	15:06:47.700	240		8.242
			240	8.242
			240	8.242
15/05/2025	15:06:35.947	1 500		8.234
			1 500	8.234
			1 500	8.234
15/05/2025	15:06:23.788	250		8.246
			250	8.246
			250	8.246
15/05/2025	15:06:14.592	200		8.246
			200	8.246
			200	8.246
15/05/2025	15:06:14.422	120		8.246
			120	8.246
			120	8.246
15/05/2025	15:06:14.059	380		8.246
			380	8.246
			380	8.246
15/05/2025	15:06:04.490	3 500		8.27
			3 500	8.27
			3 500	8.27
15/05/2025	15:05:57.159	1 500		8.236
			1 500	8.236
			1 500	8.236
15/05/2025	15:05:56.172	75		8.24
			75	8.24
			75	8.24
15/05/2025	15:05:56.055	290		8.246
			290	8.246
			290	8.246
15/05/2025	15:05:26.300	750		8.258
			750	8.258
			750	8.258
15/05/2025	15:05:24.310	100		8.254
			100	8.254
			100	8.254
15/05/2025	15:05:23.017	42		8.246
			42	8.246
			42	8.246
15/05/2025	15:05:10.480	500		8.258
			500	8.258
			500	8.258
15/05/2025	15:05:10.135	150		8.256
			150	8.256
			150	8.256
15/05/2025	15:05:05.662	199		8.256
			199	8.256
			199	8.256
15/05/2025	15:04:54.520	500		8.25
			500	8.25
			500	8.25
15/05/2025	15:04:44.898	1 500		8.254
			1 500	8.254
			1 500	8.254
15/05/2025	15:04:38.265	35		8.254
			35	8.254
			35	8.254
15/05/2025	15:04:32.625	1 000		8.26
			1 000	8.26
			1 000	8.26
15/05/2025	15:04:29.145	1		8.264
			1	8.264
			1	8.264
15/05/2025	15:04:28.318	400		8.262
			400	8.262
			400	8.262
15/05/2025	15:04:13.827	1 500		8.266
			1 500	8.266
			1 500	8.266
15/05/2025	15:04:02.558	725		8.268
			725	8.268
			725	8.268
15/05/2025	15:03:52.078	80		8.274
			80	8.274
			80	8.274
15/05/2025	15:03:23.631	116		8.272
			116	8.272
			116	8.272
15/05/2025	15:03:00.767	125		8.25
			125	8.25
			125	8.25
15/05/2025	15:02:31.126	1 500		8.236
			1 500	8.236
			1 500	8.236
15/05/2025	15:02:26.839	9		8.244
			9	8.244
			9	8.244
15/05/2025	15:02:26.551	1 000		8.236
			1 000	8.236
			1 000	8.236
15/05/2025	15:02:19.710	3		8.236
			3	8.236
			3	8.236
15/05/2025	15:02:17.253	1 500		8.236
			1 500	8.236
			500	8.236
			945	8.236
			55	8.236
15/05/2025	15:02:10.546	364		8.244
			364	8.244
			364	8.244
15/05/2025	15:01:46.588	900		8.244
			900	8.244
			900	8.244
15/05/2025	15:01:42.049	500		8.236
			500	8.236
			500	8.236
15/05/2025	15:01:27.388	500		8.24
			500	8.24
			500	8.24
15/05/2025	15:01:26.948	60		8.24
			60	8.24
			60	8.24
15/05/2025	15:01:20.155	600		8.242
			600	8.242
			600	8.242
15/05/2025	15:01:02.967	1 500		8.24
			1 500	8.24
			1 500	8.24
15/05/2025	15:00:49.663	150		8.246
			150	8.246
			150	8.246
15/05/2025	15:00:42.533	350		8.234
			350	8.234
			350	8.234
15/05/2025	14:59:52.590	51		8.236
			51	8.236
			51	8.236
15/05/2025	14:59:36.986	400		8.238
			400	8.238
			400	8.238
15/05/2025	14:59:28.688	150		8.238
			150	8.238
			150	8.238
15/05/2025	14:59:27.669	729		8.238
			729	8.238
			729	8.238
15/05/2025	14:59:21.436	1 500		8.24
			1 500	8.24
			1 500	8.24
15/05/2025	14:59:17.572	100		8.24
			100	8.24
			100	8.24
15/05/2025	14:59:07.850	250		8.24
			250	8.24
			250	8.24
15/05/2025	14:58:58.216	2 330		8.25
			500	8.25
			180	8.25
			2 150	8.25
			1 730	8.25
			100	8.25
15/05/2025	14:58:45.791	1 500		8.228
			1 500	8.228
			1 500	8.228
15/05/2025	14:58:41.088	600		8.23
			600	8.23
			600	8.23
15/05/2025	14:58:07.441	250		8.226
			250	8.226
			250	8.226
15/05/2025	14:58:00.513	50		8.236
			50	8.236
			50	8.236
15/05/2025	14:58:00.091	200		8.24
			200	8.24
			200	8.24
15/05/2025	14:57:56.655	125		8.24
			125	8.24
			125	8.24
15/05/2025	14:57:56.564	100		8.25
			100	8.25
			100	8.25
15/05/2025	14:57:55.079	100		8.224
			100	8.224
			100	8.224
15/05/2025	14:57:47.308	2 490		8.21
			2 100	8.21
			2 490	8.21
			390	8.21
15/05/2025	14:57:43.821	2 710		8.21
			10	8.21
			2 710	8.21
			2 700	8.21
15/05/2025	14:57:35.482	1 500		8.206
			1 500	8.206
			1 500	8.206
15/05/2025	14:57:31.258	300		8.204
			300	8.204
			300	8.204
15/05/2025	14:57:25.830	100		8.208
			100	8.208
			100	8.208
15/05/2025	14:57:21.655	542		8.208
			542	8.208
			542	8.208
15/05/2025	14:57:18.785	185		8.21
			100	8.21
			185	8.21
			85	8.21
15/05/2025	14:57:05.799	1 500		8.21
			1 500	8.21
			1 500	8.21
15/05/2025	14:56:58.245	1 122		8.212
			1 000	8.212
			122	8.212
			622	8.212
			500	8.212
15/05/2025	14:56:34.221	1 500		8.21
			1 500	8.21
			1 500	8.21
15/05/2025	14:56:23.580	900		8.21
			900	8.21
			900	8.21
15/05/2025	14:56:19.908	700		8.218
			700	8.218
			700	8.218
15/05/2025	14:56:18.932	140		8.212
			140	8.212
			140	8.212
15/05/2025	14:56:13.533	200		8.206
			200	8.206
			200	8.206
15/05/2025	14:56:09.976	200		8.206
			200	8.206
			189	8.206
			11	8.206
15/05/2025	14:56:05.510	1 000		8.212
			1 000	8.212
			1 000	8.212
15/05/2025	14:55:56.239	500		8.212
			500	8.212
			500	8.212
15/05/2025	14:55:53.085	1		8.212
			1	8.212
			1	8.212
15/05/2025	14:55:48.870	1 000		8.208
			1 000	8.208
			1 000	8.208
15/05/2025	14:55:33.840	300		8.208
			300	8.208
			300	8.208
15/05/2025	14:55:12.718	25		8.206
			25	8.206
			25	8.206
15/05/2025	14:54:56.913	38		8.214
			38	8.214
			38	8.214
15/05/2025	14:54:42.222	100		8.202
			100	8.202
			100	8.202
15/05/2025	14:54:42.164	50		8.20
			50	8.20
			50	8.20
15/05/2025	14:54:37.571	200		8.192
			200	8.192
			200	8.192
15/05/2025	14:54:24.833	1 500		8.182
			1 500	8.182
			1 500	8.182
15/05/2025	14:54:19.534	300		8.184
			300	8.184
			300	8.184
15/05/2025	14:53:34.454	25		8.186
			25	8.186
			25	8.186
15/05/2025	14:53:26.304	1 000		8.176
			1 000	8.176
			1 000	8.176
15/05/2025	14:53:18.081	200		8.174
			200	8.174
			200	8.174
15/05/2025	14:52:44.939	600		8.162
			600	8.162
			600	8.162
15/05/2025	14:52:38.357	200		8.148
			200	8.148
			200	8.148
15/05/2025	14:52:33.910	60		8.158
			60	8.158
			60	8.158
15/05/2025	14:52:18.710	61		8.138
			61	8.138
			61	8.138
15/05/2025	14:52:09.879	1 000		8.142
			1 000	8.142
			1 000	8.142
15/05/2025	14:51:56.162	350		8.13
			350	8.13
			350	8.13
15/05/2025	14:51:45.162	100		8.13
			100	8.13
			100	8.13
15/05/2025	14:51:17.205	1 500		8.128
			1 500	8.128
			1 500	8.128
15/05/2025	14:51:09.454	111		8.138
			111	8.138
			111	8.138
15/05/2025	14:51:00.435	1 223		8.158
			1 223	8.158
			1 223	8.158
15/05/2025	14:50:35.977	7		8.154
			7	8.154
			7	8.154
15/05/2025	14:50:24.988	1 226		8.152
			1 226	8.152
			1 226	8.152
15/05/2025	14:50:17.888	200		8.148
			200	8.148
			200	8.148
15/05/2025	14:50:06.011	200		8.132
			200	8.132
			200	8.132
15/05/2025	14:49:59.923	63		8.134
			63	8.134
			63	8.134
15/05/2025	14:49:56.135	1 000		8.134
			1 000	8.134
			1 000	8.134
15/05/2025	14:49:54.386	1		8.132
			1	8.132
			1	8.132
15/05/2025	14:49:46.197	500		8.134
			500	8.134
			500	8.134
15/05/2025	14:49:43.984	300		8.14
			300	8.14
			300	8.14
15/05/2025	14:49:42.349	30		8.14
			30	8.14
			30	8.14
15/05/2025	14:49:26.237	850		8.15
			850	8.15
			850	8.15
15/05/2025	14:49:26.162	1 000		8.15
			1 000	8.15
			1 000	8.15
15/05/2025	14:49:25.524	132		8.152
			132	8.152
			132	8.152
15/05/2025	14:49:16.186	300		8.16
			300	8.16
			300	8.16
15/05/2025	14:49:11.235	50		8.16
			50	8.16
			50	8.16
15/05/2025	14:48:48.589	2		8.16
			2	8.16
			2	8.16
15/05/2025	14:48:41.757	120		8.16
			120	8.16
			120	8.16
15/05/2025	14:48:31.587	1 000		8.17
			1 000	8.17
			1 000	8.17
15/05/2025	14:48:18.912	200		8.17
			200	8.17
			200	8.17
15/05/2025	14:48:07.235	600		8.168
			600	8.168
			600	8.168
15/05/2025	14:47:56.130	1 050		8.164
			1 050	8.164
			1 050	8.164
15/05/2025	14:47:52.644	61		8.168
			61	8.168
			61	8.168
15/05/2025	14:47:43.039	500		8.158
			500	8.158
			500	8.158
15/05/2025	14:47:40.975	1 200		8.158
			1 200	8.158
			1 200	8.158
15/05/2025	14:47:30.898	100		8.166
			100	8.166
			100	8.166
15/05/2025	14:47:28.078	500		8.158
			500	8.158
			500	8.158
15/05/2025	14:47:22.843	200		8.166
			200	8.166
			200	8.166
15/05/2025	14:47:22.306	35		8.166
			15	8.166
			31	8.166
			4	8.166
			20	8.166
15/05/2025	14:47:09.812	24		8.166
			24	8.166
			24	8.166
15/05/2025	14:47:08.131	250		8.166
			250	8.166
			250	8.166
15/05/2025	14:46:58.880	1 241		8.17
			500	8.17
			1 241	8.17
			131	8.17
			610	8.17
15/05/2025	14:46:58.810	710		8.19
			2	8.19
			708	8.19
			710	8.19
15/05/2025	14:46:52.802	5 200		8.19
			5 200	8.19
			410	8.19
			4 790	8.19
15/05/2025	14:46:44.653	1 500		8.174
			1 500	8.174
			1 500	8.174
15/05/2025	14:46:43.445	611		8.174
			611	8.174
			611	8.174
15/05/2025	14:46:24.754	100		8.172
			100	8.172
			100	8.172
15/05/2025	14:46:24.622	304		8.178
			304	8.178
			304	8.178
15/05/2025	14:46:22.634	1 000		8.178
			1 000	8.178
			1 000	8.178
15/05/2025	14:46:09.086	300		8.18
			300	8.18
			300	8.18
15/05/2025	14:46:07.621	240		8.18
			240	8.18
			240	8.18
15/05/2025	14:46:04.079	8 200		8.162
			250	8.162
			5 301	8.162
			1 449	8.162
			8 200	8.162
			200	8.162
			1 000	8.162
15/05/2025	14:45:28.515	1 800		8.162
			1 800	8.162
			1 800	8.162
15/05/2025	14:45:19.134	1 275		8.168
			375	8.168
			1 275	8.168
			900	8.168
15/05/2025	14:45:09.024	1 500		8.168
			1 500	8.168
			1 500	8.168
15/05/2025	14:45:06.604	200		8.166
			200	8.166
			200	8.166
15/05/2025	14:44:44.318	100		8.166
			100	8.166
			100	8.166
15/05/2025	14:44:37.263	1 636		8.16
			1 636	8.16
			1 636	8.16
15/05/2025	14:44:17.650	1 000		8.146
			1 000	8.146
			1 000	8.146
15/05/2025	14:44:16.828	1 500		8.146
			1 500	8.146
			1 500	8.146
15/05/2025	14:44:09.873	1 500		8.146
			1 500	8.146
			1 500	8.146
15/05/2025	14:43:39.839	1 000		8.148
			600	8.148
			1 000	8.148
			400	8.148
15/05/2025	14:43:19.445	4 499		8.148
			4 499	8.148
			4 499	8.148
15/05/2025	14:43:10.198	8 001		8.15
			8 001	8.15
			5 301	8.15
			2 700	8.15
15/05/2025	14:43:05.166	1 500		8.15
			1 500	8.15
			1 500	8.15
15/05/2025	14:43:04.085	1 364		8.158
			1 364	8.158
			1 364	8.158
15/05/2025	14:42:58.336	1 636		8.158
			1 636	8.158
			1 636	8.158
15/05/2025	14:42:55.107	50		8.16
			50	8.16
			50	8.16
15/05/2025	14:42:43.880	800		8.138
			235	8.138
			800	8.138
			565	8.138
15/05/2025	14:42:38.540	2 100		8.138
			2 100	8.138
			2 100	8.138
15/05/2025	14:42:38.449	2 100		8.138
			2 100	8.138
			2 100	8.138
15/05/2025	14:42:37.614	2		8.146
			2	8.146
			2	8.146
15/05/2025	14:42:27.663	2 690		8.126
			628	8.126
			2 690	8.126
			1 500	8.126
			562	8.126
15/05/2025	14:41:40.909	1 500		8.126
			1 500	8.126
			1 500	8.126
15/05/2025	14:41:40.521	50		8.13
			50	8.13
			50	8.13
15/05/2025	14:41:33.397	600		8.13
			600	8.13
			600	8.13
15/05/2025	14:41:16.891	600		8.14
			600	8.14
			600	8.14
15/05/2025	14:41:16.198	111		8.148
			111	8.148
			111	8.148
15/05/2025	14:41:13.304	1 000		8.146
			1 000	8.146
			1 000	8.146
15/05/2025	14:40:28.124	500		8.146
			500	8.146
			500	8.146
15/05/2025	14:40:24.005	1		8.15
			1	8.15
			1	8.15
15/05/2025	14:40:19.803	100		8.15
			100	8.15
			100	8.15
15/05/2025	14:40:04.966	250		8.146
			250	8.146
			250	8.146
15/05/2025	14:39:55.317	119		8.142
			100	8.142
			119	8.142
			19	8.142
15/05/2025	14:39:42.770	23 005		8.12
			21 005	8.12
			23 000	8.12
			1 000	8.12
			5	8.12
			1 000	8.12
15/05/2025	14:39:19.930	2 000		8.15
			500	8.15
			2 000	8.15
			1 500	8.15
15/05/2025	14:38:40.631	1 500		8.142
			1 500	8.142
			1 500	8.142
15/05/2025	14:38:26.246	400		8.146
			400	8.146
			400	8.146
15/05/2025	14:38:14.284	400		8.146
			400	8.146
			400	8.146
15/05/2025	14:37:45.673	125		8.138
			125	8.138
			125	8.138
15/05/2025	14:37:41.958	1 000		8.148
			1 000	8.148
			1 000	8.148
15/05/2025	14:37:39.303	100		8.15
			100	8.15
			100	8.15
15/05/2025	14:37:39.005	600		8.15
			400	8.15
			600	8.15
			200	8.15
15/05/2025	14:37:08.783	1 000		8.142
			1 000	8.142
			1 000	8.142
15/05/2025	14:36:51.400	129		8.142
			129	8.142
			129	8.142
15/05/2025	14:36:40.943	240		8.134
			240	8.134
			240	8.134
15/05/2025	14:36:13.743	67		8.134
			67	8.134
			67	8.134
15/05/2025	14:35:13.744	500		8.114
			500	8.114
			500	8.114
15/05/2025	14:35:08.491	400		8.10
			400	8.10
			400	8.10
15/05/2025	14:35:06.775	1 500		8.106
			1 500	8.106
			1 500	8.106
15/05/2025	14:35:06.747	1 500		8.106
			1 500	8.106
			1 500	8.106
15/05/2025	14:35:06.610	1 500		8.10
			150	8.10
			100	8.10
			1 500	8.10
			1 250	8.10
15/05/2025	14:34:59.678	1 500		8.10
			1 500	8.10
			1 500	8.10
15/05/2025	14:34:52.119	150		8.10
			150	8.10
			150	8.10
15/05/2025	14:34:45.318	100		8.10
			100	8.10
			100	8.10
15/05/2025	14:34:31.242	1		8.106
			1	8.106
			1	8.106
15/05/2025	14:33:37.006	450		8.118
			450	8.118
			450	8.118
15/05/2025	14:33:27.790	124		8.118
			124	8.118
			124	8.118
15/05/2025	14:33:15.133	300		8.098
			300	8.098
			300	8.098
15/05/2025	14:33:09.179	188		8.094
			188	8.094
			188	8.094
15/05/2025	14:32:54.648	7 731		8.126
			7 731	8.126
			7 731	8.126
15/05/2025	14:32:44.975	1 500		8.098
			1 500	8.098
			1 500	8.098
15/05/2025	14:32:41.269	205		8.098
			205	8.098
			205	8.098
15/05/2025	14:32:28.646	350		8.10
			200	8.10
			350	8.10
			150	8.10
15/05/2025	14:32:11.116	310		8.12
			310	8.12
			310	8.12
15/05/2025	14:32:06.409	600		8.13
			600	8.13
			600	8.13

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: 1 661.50
Ask: 1 662.50
Volume: 59 163
+4.07%

Top 5 Turnover

Realtime Quotes
Last Update:
15/05/2025 @ 15:31:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice