Tradegate Exchange

E.ON SE

167

114

15.61

Date	Time	Volume	Order Volume	Price
08/05/2025	09:34:08.617	32		15.61
			32	15.61
			32	15.61
08/05/2025	09:33:40.249	400		15.60
			400	15.60
			400	15.60
08/05/2025	09:33:08.009	2 000		15.59
			2 000	15.59
			2 000	15.59
08/05/2025	09:32:25.069	300		15.60
			300	15.60
			300	15.60
08/05/2025	09:31:30.338	2 000		15.60
			2 000	15.60
			2 000	15.60
08/05/2025	09:31:14.875	4		15.595
			4	15.595
			4	15.595
08/05/2025	09:30:14.409	300		15.60
			300	15.60
			300	15.60
08/05/2025	09:29:25.200	100		15.625
			100	15.625
			100	15.625
08/05/2025	09:28:41.893	1 000		15.61
			1 000	15.61
			1 000	15.61
08/05/2025	09:28:18.754	1 000		15.605
			1 000	15.605
			1 000	15.605
08/05/2025	09:27:48.104	400		15.615
			400	15.615
			400	15.615
08/05/2025	09:27:10.286	1 000		15.615
			1 000	15.615
			1 000	15.615
08/05/2025	09:26:56.329	1 100		15.61
			1 100	15.61
			1 100	15.61
08/05/2025	09:26:20.254	1 000		15.61
			1 000	15.61
			1 000	15.61
08/05/2025	09:23:51.921	1 000		15.61
			1 000	15.61
			1 000	15.61
08/05/2025	09:23:32.019	200		15.605
			200	15.605
			200	15.605
08/05/2025	09:22:56.223	1		15.59
			1	15.59
			1	15.59
08/05/2025	09:22:13.042	1 000		15.56
			1 000	15.56
			1 000	15.56
08/05/2025	09:22:07.922	1		15.565
			1	15.565
			1	15.565
08/05/2025	09:21:26.676	29		15.54
			29	15.54
			29	15.54
08/05/2025	09:21:03.320	3		15.53
			3	15.53
			3	15.53
08/05/2025	09:20:34.644	90		15.545
			90	15.545
			90	15.545
08/05/2025	09:19:35.486	100		15.54
			100	15.54
			100	15.54
08/05/2025	09:19:10.586	300		15.545
			300	15.545
			300	15.545
08/05/2025	09:17:42.350	65		15.525
			65	15.525
			65	15.525
08/05/2025	09:17:30.139	120		15.545
			120	15.545
			120	15.545
08/05/2025	09:17:28.117	3		15.54
			3	15.54
			3	15.54
08/05/2025	09:17:23.383	3		15.55
			3	15.55
			3	15.55
08/05/2025	09:15:52.767	1 000		15.535
			1 000	15.535
			1 000	15.535
08/05/2025	09:15:31.684	30		15.53
			30	15.53
			30	15.53
08/05/2025	09:14:54.180	130		15.505
			130	15.505
			130	15.505
08/05/2025	09:14:43.897	25		15.525
			25	15.525
			25	15.525
08/05/2025	09:14:41.795	6		15.52
			6	15.52
			6	15.52
08/05/2025	09:13:36.234	460		15.52
			460	15.52
			460	15.52
08/05/2025	09:12:33.210	150		15.53
			150	15.53
			150	15.53
08/05/2025	09:12:12.093	300		15.56
			300	15.56
			300	15.56
08/05/2025	09:12:11.782	2		15.565
			2	15.565
			2	15.565
08/05/2025	09:11:45.031	2 000		15.565
			2 000	15.565
			2 000	15.565
08/05/2025	09:11:17.162	1 232		15.57
			1 232	15.57
			1 232	15.57
08/05/2025	09:10:55.376	2		15.55
			2	15.55
			2	15.55
08/05/2025	09:10:48.925	30		15.555
			30	15.555
			30	15.555
08/05/2025	09:10:17.351	6		15.51
			6	15.51
			6	15.51
08/05/2025	09:10:17.143	1 335		15.51
			50	15.51
			130	15.51
			935	15.51
			100	15.51
			900	15.51
			155	15.51
			400	15.51
08/05/2025	09:10:02.564	1 000		15.52
			1 000	15.52
			1 000	15.52
08/05/2025	09:09:48.752	200		15.535
			200	15.535
			200	15.535
08/05/2025	09:09:29.530	1 000		15.545
			1 000	15.545
			1 000	15.545
08/05/2025	09:09:12.987	465		15.53
			134	15.53
			200	15.53
			81	15.53
			465	15.53
			50	15.53
08/05/2025	09:09:12.837	1 500		15.53
			1 500	15.53
			1 500	15.53
08/05/2025	09:09:12.677	1 500		15.53
			1 500	15.53
			1 500	15.53
08/05/2025	09:09:12.436	1 500		15.53
			499	15.53
			1 500	15.53
			301	15.53
			400	15.53
			300	15.53
08/05/2025	09:09:12.351	3 204		15.57
			75	15.57
			75	15.57
			3 054	15.57
			2 660	15.57
			100	15.57
			144	15.57
			300	15.57
08/05/2025	09:07:24.783	2 000		15.60
			2 000	15.60
			2 000	15.60
08/05/2025	09:07:22.781	300		15.60
			300	15.60
			300	15.60
08/05/2025	09:07:22.714	70		15.60
			30	15.60
			40	15.60
			70	15.60
08/05/2025	09:06:48.910	500		15.635
			500	15.635
			500	15.635
08/05/2025	09:06:28.876	1 000		15.635
			1 000	15.635
			1 000	15.635
08/05/2025	09:06:04.383	900		15.66
			900	15.66
			900	15.66
08/05/2025	09:05:46.974	210		15.645
			210	15.645
			210	15.645
08/05/2025	09:05:19.810	50		15.65
			50	15.65
			50	15.65
08/05/2025	09:04:36.333	192		15.67
			192	15.67
			192	15.67
08/05/2025	09:04:30.856	200		15.675
			200	15.675
			200	15.675
08/05/2025	09:04:25.512	2		15.665
			2	15.665
			2	15.665
08/05/2025	09:02:43.984	194		15.62
			194	15.62
			194	15.62
08/05/2025	09:01:49.653	150		15.62
			150	15.62
			150	15.62
08/05/2025	09:01:20.595	1 000		15.65
			1 000	15.65
			1 000	15.65
08/05/2025	09:01:18.354	200		15.66
			200	15.66
			200	15.66
08/05/2025	09:01:03.051	212		15.70
			212	15.70
			127	15.70
			85	15.70
08/05/2025	09:00:53.144	161		15.73
			161	15.73
			161	15.73
08/05/2025	09:00:53.104	500		15.74
			500	15.74
			500	15.74
08/05/2025	09:00:52.940	500		15.75
			200	15.75
			300	15.75
			500	15.75
08/05/2025	09:00:52.848	190		15.84
			100	15.84
			190	15.84
			90	15.84
08/05/2025	08:57:15.644	300		15.84
			300	15.84
			100	15.84
			100	15.84
			100	15.84
08/05/2025	08:56:01.619	1 000		15.81
			1 000	15.81
			1 000	15.81
08/05/2025	08:52:00.187	600		15.81
			435	15.81
			165	15.81
			600	15.81
08/05/2025	08:49:30.508	200		15.745
			200	15.745
			165	15.745
			35	15.745
08/05/2025	08:45:58.073	1		15.81
			1	15.81
			1	15.81
08/05/2025	08:45:20.693	31		15.74
			31	15.74
			31	15.74
08/05/2025	08:44:56.387	630		15.81
			32	15.81
			630	15.81
			598	15.81
08/05/2025	08:44:37.363	10		15.81
			10	15.81
			10	15.81
08/05/2025	08:41:28.179	200		15.79
			200	15.79
			200	15.79
08/05/2025	08:39:38.815	300		15.755
			300	15.755
			100	15.755
			200	15.755
08/05/2025	08:36:07.080	150		15.81
			150	15.81
			150	15.81
08/05/2025	08:35:14.337	199		15.74
			32	15.74
			167	15.74
			199	15.74
08/05/2025	08:31:45.669	350		15.81
			200	15.81
			32	15.81
			118	15.81
			350	15.81
08/05/2025	08:31:37.079	300		15.74
			250	15.74
			300	15.74
			50	15.74
08/05/2025	08:30:41.201	6		15.74
			6	15.74
			6	15.74
08/05/2025	08:29:43.581	228		15.775
			228	15.775
			228	15.775
08/05/2025	08:29:39.619	100		15.75
			32	15.75
			50	15.75
			18	15.75
			100	15.75
08/05/2025	08:25:03.588	100		15.765
			100	15.765
			100	15.765
08/05/2025	08:21:53.308	1 300		15.765
			771	15.765
			1 300	15.765
			500	15.765
			29	15.765
08/05/2025	08:19:38.001	6		15.785
			6	15.785
			6	15.785
08/05/2025	08:17:54.372	1 000		15.785
			1 000	15.785
			1 000	15.785
08/05/2025	08:16:38.817	200		15.79
			200	15.79
			200	15.79
08/05/2025	08:14:25.480	10		15.81
			10	15.81
			10	15.81
08/05/2025	08:12:32.436	998		15.805
			998	15.805
			998	15.805
08/05/2025	08:12:30.040	164		15.80
			164	15.80
			164	15.80
08/05/2025	08:11:18.755	600		15.785
			200	15.785
			110	15.785
			26	15.785
			600	15.785
			100	15.785
			164	15.785
08/05/2025	08:11:01.791	200		15.81
			200	15.81
			200	15.81
08/05/2025	08:10:48.338	250		15.81
			250	15.81
			250	15.81
08/05/2025	08:10:46.202	100		15.81
			100	15.81
			100	15.81
08/05/2025	08:08:45.338	64		15.825
			64	15.825
			64	15.825
08/05/2025	08:05:44.237	1		15.81
			1	15.81
			1	15.81
08/05/2025	08:03:17.039	20		15.825
			20	15.825
			20	15.825
08/05/2025	08:00:51.864	2		15.81
			2	15.81
			2	15.81
08/05/2025	08:00:31.548	1		15.81
			1	15.81
			1	15.81
08/05/2025	08:00:15.649	35		15.835
			35	15.835
			35	15.835
08/05/2025	08:00:07.207	3		15.835
			3	15.835
			3	15.835
08/05/2025	07:50:56.199	65		15.85
			65	15.85
			65	15.85
08/05/2025	07:50:45.407	800		15.85
			200	15.85
			199	15.85
			237	15.85
			164	15.85
			800	15.85
08/05/2025	07:43:58.963	1 000		15.81
			1 000	15.81
			1 000	15.81
08/05/2025	07:43:47.542	1 000		15.815
			1 000	15.815
			1 000	15.815
08/05/2025	07:35:08.529	1 000		15.815
			200	15.815
			1 000	15.815
			800	15.815
08/05/2025	07:30:07.550	1 000		15.84
			1 000	15.84
			1 000	15.84
08/05/2025	07:30:07.117	1 570		15.84
			100	15.84
			60	15.84
			47	15.84
			70	15.84
			1 500	15.84
			10	15.84
			164	15.84
			189	15.84
			1 000	15.84

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

Mercedes-Benz Group AG

Bid: 50.03 / Ask: 50.04
Volume: 229 279
-7.31%

Top 5 Turnover

Realtime Quotes
Last Update:
08/05/2025 @ 09:34:23

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice