Tradegate Exchange

thyssenkrupp AG

4396

2747

8.16

Date	Time	Volume	Order Volume	Price
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
15/05/2025	14:32:03.349	4 150		8.14
			650	8.14
			3 500	8.14
			25	8.14
			4 125	8.14
15/05/2025	14:31:45.031	1 500		8.132
			1 500	8.132
			1 500	8.132
15/05/2025	14:31:39.148	200		8.126
			200	8.126
			200	8.126
15/05/2025	14:30:43.567	3		8.126
			3	8.126
			3	8.126
15/05/2025	14:30:37.957	200		8.134
			200	8.134
			200	8.134
15/05/2025	14:30:27.062	160		8.134
			160	8.134
			160	8.134
15/05/2025	14:30:21.663	1 500		8.13
			1 500	8.13
			1 500	8.13
15/05/2025	14:28:57.712	1 500		8.096
			123	8.096
			1 377	8.096
			1 500	8.096
15/05/2025	14:28:55.206	100		8.104
			100	8.104
			100	8.104
15/05/2025	14:28:52.870	800		8.096
			800	8.096
			800	8.096
15/05/2025	14:28:48.698	1 500		8.086
			1 500	8.086
			1 500	8.086
15/05/2025	14:28:47.569	60		8.092
			60	8.092
			60	8.092
15/05/2025	14:28:26.513	38		8.08
			38	8.08
			38	8.08
15/05/2025	14:28:16.531	500		8.08
			500	8.08
			500	8.08
15/05/2025	14:27:59.855	2 000		8.096
			1 000	8.096
			2 000	8.096
			1 000	8.096
15/05/2025	14:27:21.331	1 285		8.096
			1 285	8.096
			1 285	8.096
15/05/2025	14:27:19.645	1 000		8.096
			1 000	8.096
			1 000	8.096
15/05/2025	14:27:14.065	500		8.10
			500	8.10
			500	8.10
15/05/2025	14:27:10.603	25		8.10
			25	8.10
			25	8.10
15/05/2025	14:26:59.664	250		8.096
			250	8.096
			250	8.096
15/05/2025	14:26:54.294	125		8.098
			125	8.098
			125	8.098
15/05/2025	14:26:34.768	250		8.10
			250	8.10
			250	8.10
15/05/2025	14:26:32.559	209		8.096
			209	8.096
			209	8.096
15/05/2025	14:26:22.143	17		8.094
			17	8.094
			17	8.094
15/05/2025	14:26:17.893	200		8.10
			200	8.10
			200	8.10
15/05/2025	14:25:49.132	1 425		8.11
			25	8.11
			1 400	8.11
			1 425	8.11
15/05/2025	14:25:45.367	1 500		8.11
			1 500	8.11
			1 500	8.11
15/05/2025	14:25:43.826	615		8.112
			615	8.112
			615	8.112
15/05/2025	14:25:39.568	2 100		8.11
			2 100	8.11
			2 100	8.11
15/05/2025	14:25:33.148	20		8.112
			20	8.112
			20	8.112
15/05/2025	14:25:24.550	6 264		8.10
			6 264	8.10
			6 264	8.10
15/05/2025	14:25:17.669	2 500		8.106
			1 500	8.106
			2 500	8.106
			1 000	8.106
15/05/2025	14:25:17.337	13		8.112
			13	8.112
			13	8.112
15/05/2025	14:25:04.111	5 890		8.13
			5 890	8.13
			5 890	8.13
15/05/2025	14:24:57.830	1 500		8.112
			1 500	8.112
			1 500	8.112
15/05/2025	14:24:49.587	1 500		8.11
			1 500	8.11
			1 500	8.11
15/05/2025	14:24:27.811	2		8.122
			2	8.122
			2	8.122
15/05/2025	14:24:13.804	400		8.122
			400	8.122
			400	8.122
15/05/2025	14:24:03.167	500		8.122
			500	8.122
			500	8.122
15/05/2025	14:23:56.151	1 500		8.122
			1 500	8.122
			1 500	8.122
15/05/2025	14:23:52.082	123		8.122
			123	8.122
			123	8.122
15/05/2025	14:23:49.632	1 000		8.122
			1 000	8.122
			1 000	8.122
15/05/2025	14:23:48.361	50		8.122
			50	8.122
			50	8.122
15/05/2025	14:23:48.051	312		8.12
			312	8.12
			312	8.12
15/05/2025	14:23:44.221	70		8.13
			70	8.13
			70	8.13
15/05/2025	14:23:37.364	20		8.132
			20	8.132
			20	8.132
15/05/2025	14:23:33.433	50		8.132
			50	8.132
			50	8.132
15/05/2025	14:23:27.387	600		8.132
			600	8.132
			600	8.132
15/05/2025	14:23:25.507	1 000		8.132
			1 000	8.132
			1 000	8.132
15/05/2025	14:23:11.763	1 500		8.134
			1 500	8.134
			1 500	8.134
15/05/2025	14:23:01.101	1 000		8.14
			1 000	8.14
			1 000	8.14
15/05/2025	14:22:54.073	350		8.14
			350	8.14
			350	8.14
15/05/2025	14:22:36.971	1 500		8.138
			1 500	8.138
			1 500	8.138
15/05/2025	14:22:33.885	2 500		8.12
			235	8.12
			2 265	8.12
			2 500	8.12
15/05/2025	14:22:24.727	1 500		8.138
			1 500	8.138
			1 500	8.138
15/05/2025	14:21:54.709	500		8.136
			500	8.136
			500	8.136
15/05/2025	14:21:53.652	1 500		8.136
			1 500	8.136
			1 500	8.136
15/05/2025	14:21:50.256	1 500		8.136
			1 500	8.136
			1 500	8.136
15/05/2025	14:21:48.211	200		8.136
			200	8.136
			200	8.136
15/05/2025	14:21:34.166	150		8.134
			150	8.134
			150	8.134
15/05/2025	14:21:32.944	1 000		8.134
			1 000	8.134
			1 000	8.134
15/05/2025	14:21:06.545	120		8.15
			120	8.15
			120	8.15
15/05/2025	14:21:06.461	275		8.15
			275	8.15
			275	8.15
15/05/2025	14:20:45.477	282		8.12
			282	8.12
			282	8.12
15/05/2025	14:20:43.534	3 608		8.12
			2 108	8.12
			1 500	8.12
			2 100	8.12
			8	8.12
			1 500	8.12
15/05/2025	14:20:35.399	1 500		8.12
			1 500	8.12
			1 500	8.12
15/05/2025	14:20:34.769	100		8.118
			100	8.118
			100	8.118
15/05/2025	14:20:32.067	1 200		8.116
			1 200	8.116
			1 200	8.116
15/05/2025	14:20:24.001	136		8.112
			136	8.112
			136	8.112
15/05/2025	14:20:16.775	1 000		8.106
			180	8.106
			820	8.106
			1 000	8.106
15/05/2025	14:20:08.006	1 000		8.10
			1 000	8.10
			1 000	8.10
15/05/2025	14:20:04.572	500		8.096
			500	8.096
			500	8.096
15/05/2025	14:19:52.953	308		8.098
			308	8.098
			308	8.098
15/05/2025	14:19:46.610	300		8.094
			300	8.094
			300	8.094
15/05/2025	14:19:41.113	350		8.094
			350	8.094
			350	8.094
15/05/2025	14:19:38.804	125		8.094
			125	8.094
			125	8.094
15/05/2025	14:19:36.686	400		8.098
			400	8.098
			400	8.098
15/05/2025	14:19:15.865	507		8.09
			507	8.09
			507	8.09
15/05/2025	14:19:14.301	250		8.084
			250	8.084
			250	8.084
15/05/2025	14:19:12.977	120		8.09
			120	8.09
			120	8.09
15/05/2025	14:19:10.005	1 100		8.09
			1 100	8.09
			1 100	8.09
15/05/2025	14:19:09.771	1 500		8.09
			1 400	8.09
			1 500	8.09
			100	8.09
15/05/2025	14:18:58.406	1 500		8.09
			1 500	8.09
			1 500	8.09
15/05/2025	14:18:53.240	69		8.09
			69	8.09
			69	8.09
15/05/2025	14:18:39.276	1 400		8.086
			1 400	8.086
			1 400	8.086
15/05/2025	14:18:34.810	1 280		8.084
			1 280	8.084
			1 280	8.084
15/05/2025	14:18:32.686	30		8.082
			30	8.082
			30	8.082
15/05/2025	14:18:29.177	3		8.082
			3	8.082
			3	8.082
15/05/2025	14:18:23.052	500		8.082
			500	8.082
			500	8.082
15/05/2025	14:18:18.395	1 500		8.086
			1 500	8.086
			1 500	8.086
15/05/2025	14:18:06.844	74		8.094
			74	8.094
			74	8.094
15/05/2025	14:18:02.177	50		8.082
			50	8.082
			50	8.082
15/05/2025	14:17:57.372	25		8.088
			25	8.088
			25	8.088
15/05/2025	14:17:56.486	1 000		8.088
			1 000	8.088
			1 000	8.088
15/05/2025	14:17:42.268	7		8.08
			7	8.08
			7	8.08
15/05/2025	14:17:25.855	44		8.078
			44	8.078
			44	8.078
15/05/2025	14:17:25.063	200		8.08
			200	8.08
			100	8.08
			100	8.08
15/05/2025	14:17:19.516	1 500		8.08
			1 500	8.08
			1 500	8.08
15/05/2025	14:17:17.058	1 500		8.08
			1 500	8.08
			1 500	8.08
15/05/2025	14:17:16.988	300		8.076
			300	8.076
			300	8.076
15/05/2025	14:17:14.592	2 923		8.052
			2 923	8.052
			2 923	8.052
15/05/2025	14:16:59.821	2 100		8.08
			1 500	8.08
			2 100	8.08
			600	8.08
15/05/2025	14:16:52.510	178		8.066
			178	8.066
			178	8.066
15/05/2025	14:16:51.017	750		8.074
			750	8.074
			750	8.074
15/05/2025	14:16:42.661	62		8.07
			62	8.07
			62	8.07
15/05/2025	14:16:40.940	500		8.07
			500	8.07
			500	8.07
15/05/2025	14:16:29.264	1 500		8.068
			1 500	8.068
			1 500	8.068
15/05/2025	14:16:22.326	500		8.068
			500	8.068
			500	8.068
15/05/2025	14:16:21.641	300		8.066
			300	8.066
			300	8.066
15/05/2025	14:16:17.749	101		8.066
			101	8.066
			101	8.066
15/05/2025	14:16:11.723	2 400		8.064
			2 400	8.064
			2 400	8.064
15/05/2025	14:16:05.528	1 500		8.056
			1 500	8.056
			1 500	8.056
15/05/2025	14:15:52.012	1 000		8.078
			1 000	8.078
			1 000	8.078
15/05/2025	14:15:38.188	100		8.054
			100	8.054
			100	8.054
15/05/2025	14:15:30.346	1 242		8.052
			1 242	8.052
			1 242	8.052
15/05/2025	14:15:22.387	2		8.052
			2	8.052
			2	8.052
15/05/2025	14:15:18.258	4		8.052
			4	8.052
			4	8.052
15/05/2025	14:15:13.125	13		8.062
			13	8.062
			13	8.062
15/05/2025	14:15:06.791	45		8.062
			45	8.062
			45	8.062
15/05/2025	14:15:06.551	200		8.056
			200	8.056
			200	8.056
15/05/2025	14:15:04.365	124		8.062
			124	8.062
			124	8.062
15/05/2025	14:15:01.544	30		8.062
			30	8.062
			30	8.062
15/05/2025	14:14:51.477	530		8.052
			527	8.052
			500	8.052
			30	8.052
			3	8.052
15/05/2025	14:14:42.754	1 500		8.056
			1 500	8.056
			1 500	8.056
15/05/2025	14:14:38.310	100		8.064
			100	8.064
			100	8.064
15/05/2025	14:14:36.404	300		8.052
			300	8.052
			300	8.052
15/05/2025	14:14:35.683	19		8.064
			19	8.064
			19	8.064
15/05/2025	14:14:32.544	60		8.07
			60	8.07
			60	8.07
15/05/2025	14:14:24.311	1		8.066
			1	8.066
			1	8.066
15/05/2025	14:14:24.131	1 000		8.058
			1 000	8.058
			1 000	8.058
15/05/2025	14:14:20.434	100		8.048
			100	8.048
			100	8.048
15/05/2025	14:14:13.863	350		8.046
			350	8.046
			350	8.046
15/05/2025	14:13:44.133	98		8.04
			98	8.04
			98	8.04
15/05/2025	14:13:38.302	1 000		8.04
			1 000	8.04
			1 000	8.04
15/05/2025	14:13:19.361	1 000		8.052
			1 000	8.052
			1 000	8.052
15/05/2025	14:13:17.420	31		8.064
			31	8.064
			31	8.064
15/05/2025	14:13:02.300	1 500		8.058
			1 500	8.058
			1 500	8.058
15/05/2025	14:12:52.457	1 000		8.058
			1 000	8.058
			1 000	8.058
15/05/2025	14:12:44.490	500		8.062
			500	8.062
			500	8.062
15/05/2025	14:12:32.744	500		8.07
			500	8.07
			500	8.07
15/05/2025	14:12:15.850	100		8.07
			100	8.07
			100	8.07
15/05/2025	14:12:13.994	100		8.08
			100	8.08
			100	8.08
15/05/2025	14:12:13.951	685		8.086
			685	8.086
			685	8.086
15/05/2025	14:12:13.414	6 801		8.086
			1 500	8.086
			5 301	8.086
			6 801	8.086
15/05/2025	14:12:02.581	3 000		8.086
			1 500	8.086
			1 500	8.086
			2 998	8.086
			2	8.086
15/05/2025	14:11:52.441	1 500		8.086
			50	8.086
			1 500	8.086
			1 450	8.086
15/05/2025	14:11:35.789	1 500		8.08
			1 500	8.08
			1 500	8.08
15/05/2025	14:11:31.090	1 000		8.086
			1 000	8.086
			1 000	8.086
15/05/2025	14:11:20.532	900		8.08
			900	8.08
			900	8.08
15/05/2025	14:11:20.482	300		8.086
			300	8.086
			300	8.086
15/05/2025	14:11:17.473	100		8.08
			100	8.08
			100	8.08
15/05/2025	14:10:48.542	38		8.092
			38	8.092
			38	8.092
15/05/2025	14:10:47.681	350		8.086
			350	8.086
			350	8.086
15/05/2025	14:10:46.339	150		8.086
			150	8.086
			150	8.086
15/05/2025	14:10:45.321	1 200		8.086
			1 200	8.086
			1 200	8.086
15/05/2025	14:10:45.112	1 236		8.092
			1 236	8.092
			1 236	8.092
15/05/2025	14:10:33.130	250		8.09
			250	8.09
			250	8.09
15/05/2025	14:10:32.832	50		8.096
			50	8.096
			50	8.096
15/05/2025	14:10:18.377	500		8.092
			500	8.092
			500	8.092
15/05/2025	14:10:14.412	5		8.096
			5	8.096
			5	8.096
15/05/2025	14:10:13.671	140		8.092
			140	8.092
			140	8.092
15/05/2025	14:10:11.186	3		8.096
			3	8.096
			3	8.096
15/05/2025	14:10:09.663	50		8.092
			50	8.092
			50	8.092
15/05/2025	14:10:07.865	168		8.096
			168	8.096
			168	8.096
15/05/2025	14:10:07.183	200		8.092
			200	8.092
			200	8.092
15/05/2025	14:09:59.817	1 500		8.104
			1 500	8.104
			1 500	8.104
15/05/2025	14:09:59.266	580		8.104
			580	8.104
			580	8.104
15/05/2025	14:09:57.040	1 200		8.116
			1 200	8.116
			1 200	8.116
15/05/2025	14:09:48.850	250		8.114
			250	8.114
			250	8.114
15/05/2025	14:09:47.641	1 300		8.11
			1 300	8.11
			1 300	8.11
15/05/2025	14:09:43.931	20		8.118
			20	8.118
			20	8.118
15/05/2025	14:09:42.114	3		8.114
			3	8.114
			3	8.114
15/05/2025	14:09:38.459	1 250		8.118
			1 250	8.118
			1 250	8.118
15/05/2025	14:09:27.551	700		8.114
			700	8.114
			700	8.114
15/05/2025	14:09:26.016	1 000		8.108
			1 000	8.108
			1 000	8.108
15/05/2025	14:09:20.468	200		8.114
			200	8.114
			200	8.114
15/05/2025	14:09:19.777	2		8.116
			2	8.116
			2	8.116
15/05/2025	14:09:11.019	13		8.116
			13	8.116
			13	8.116
15/05/2025	14:08:52.478	200		8.114
			200	8.114
			200	8.114
15/05/2025	14:08:46.699	200		8.112
			200	8.112
			200	8.112
15/05/2025	14:08:45.957	62		8.112
			62	8.112
			62	8.112
15/05/2025	14:08:41.027	2		8.114
			2	8.114
			2	8.114
15/05/2025	14:08:40.659	500		8.108
			500	8.108
			500	8.108
15/05/2025	14:08:35.698	60		8.108
			60	8.108
			60	8.108
15/05/2025	14:08:34.679	300		8.114
			300	8.114
			300	8.114
15/05/2025	14:08:30.561	4		8.114
			4	8.114
			4	8.114
15/05/2025	14:08:27.452	100		8.114
			100	8.114
			100	8.114
15/05/2025	14:08:23.440	1 140		8.12
			1 000	8.12
			1 140	8.12
			140	8.12
15/05/2025	14:08:23.385	266		8.122
			266	8.122
			266	8.122
15/05/2025	14:08:23.278	150		8.13
			150	8.13
			150	8.13
15/05/2025	14:08:23.212	150		8.14
			150	8.14
			150	8.14
15/05/2025	14:08:17.890	14 888		8.142
			11 500	8.142
			2 341	8.142
			3	8.142
			100	8.142
			7 205	8.142
			10	8.142
			2 000	8.142
			1 000	8.142
			2 000	8.142
			2 000	8.142
			37	8.142
			1 500	8.142
			70	8.142
			10	8.142
15/05/2025	14:07:21.874	1 500		8.122
			1 500	8.122
			1 500	8.122
15/05/2025	14:07:20.028	250		8.13
			250	8.13
			250	8.13
15/05/2025	14:07:09.829	13		8.124
			13	8.124
			13	8.124
15/05/2025	14:07:07.101	100		8.124
			100	8.124
			100	8.124
15/05/2025	14:07:06.836	1 000		8.124
			1 000	8.124
			1 000	8.124
15/05/2025	14:07:01.266	150		8.116
			150	8.116
			150	8.116
15/05/2025	14:06:57.042	1 000		8.116
			1 000	8.116
			1 000	8.116
15/05/2025	14:06:55.726	54		8.118
			54	8.118
			54	8.118
15/05/2025	14:06:54.412	370		8.118
			370	8.118
			370	8.118
15/05/2025	14:06:52.841	900		8.116
			900	8.116
			900	8.116
15/05/2025	14:06:43.750	1 500		8.116
			1 500	8.116
			1 500	8.116
15/05/2025	14:06:39.013	1		8.118
			1	8.118
			1	8.118
15/05/2025	14:06:32.352	118		8.118
			118	8.118
			118	8.118
15/05/2025	14:06:29.201	150		8.118
			150	8.118
			150	8.118
15/05/2025	14:06:28.408	12		8.126
			12	8.126
			12	8.126
15/05/2025	14:06:21.176	178		8.126
			178	8.126
			178	8.126
15/05/2025	14:06:13.407	1 000		8.126
			1 000	8.126
			1 000	8.126
15/05/2025	14:06:10.930	2 000		8.132
			2 000	8.132
			2 000	8.132
15/05/2025	14:06:07.519	300		8.12
			300	8.12
			300	8.12
15/05/2025	14:06:06.831	206		8.124
			206	8.124
			206	8.124
15/05/2025	14:06:06.701	900		8.10
			900	8.10
			900	8.10
15/05/2025	14:06:04.362	200		8.096
			200	8.096
			200	8.096
15/05/2025	14:06:02.091	900		8.096
			900	8.096
			900	8.096
15/05/2025	14:05:56.606	1		8.096
			1	8.096
			1	8.096
15/05/2025	14:05:43.885	1 500		8.096
			1 500	8.096
			1 500	8.096
15/05/2025	14:05:34.991	500		8.08
			500	8.08
			374	8.08
			125	8.08
			1	8.08
15/05/2025	14:05:26.486	1 710		8.072
			1 500	8.072
			1 500	8.072
			210	8.072
			210	8.072
15/05/2025	14:05:12.788	1 500		8.072
			1 500	8.072
			1 500	8.072
15/05/2025	14:05:09.307	117		8.068
			117	8.068
			117	8.068
15/05/2025	14:05:08.843	350		8.056
			350	8.056
			350	8.056
15/05/2025	14:05:04.288	200		8.068
			200	8.068
			200	8.068
15/05/2025	14:04:58.370	223		8.058
			223	8.058
			223	8.058

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: 1 663.50
Ask: 1 664.50
Volume: 58 157
+4.16%

Top 5 Turnover

Realtime Quotes
Last Update:
15/05/2025 @ 14:48:45

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice