Tradegate Exchange

thyssenkrupp AG

1287

960

9.584

Date	Time	Volume	Order Volume	Price
13/05/2025	19:05:09.104	10		9.584
			10	9.584
			10	9.584
13/05/2025	19:03:49.512	500		9.58
			500	9.58
			500	9.58
13/05/2025	19:02:32.262	50		9.49
			50	9.49
			50	9.49
13/05/2025	19:02:20.408	4 062		9.568
			4 062	9.568
			4 062	9.568
13/05/2025	19:02:14.043	6 912		9.568
			106	9.568
			200	9.568
			1 000	9.568
			4 206	9.568
			6 912	9.568
			400	9.568
			500	9.568
			500	9.568
13/05/2025	19:02:07.700	50		9.46
			50	9.46
			50	9.46
13/05/2025	19:01:33.019	10		9.456
			10	9.456
			10	9.456
13/05/2025	19:01:27.496	7		9.456
			7	9.456
			7	9.456
13/05/2025	18:56:49.712	1 426		9.48
			1 226	9.48
			1 426	9.48
			200	9.48
13/05/2025	18:56:47.356	660		9.49
			660	9.49
			660	9.49
13/05/2025	18:56:37.312	250		9.48
			250	9.48
			250	9.48
13/05/2025	18:54:37.849	150		9.568
			150	9.568
			50	9.568
			100	9.568
13/05/2025	18:53:12.515	1		9.568
			1	9.568
			1	9.568
13/05/2025	18:52:34.694	1		9.578
			1	9.578
			1	9.578
13/05/2025	18:52:30.766	10		9.48
			10	9.48
			10	9.48
13/05/2025	18:51:51.716	21		9.48
			21	9.48
			11	9.48
			10	9.48
13/05/2025	18:50:52.076	50		9.51
			50	9.51
			50	9.51
13/05/2025	18:49:59.291	3		9.48
			3	9.48
			3	9.48
13/05/2025	18:49:55.268	6		9.578
			6	9.578
			6	9.578
13/05/2025	18:48:31.098	150		9.492
			150	9.492
			150	9.492
13/05/2025	18:47:44.232	10		9.492
			10	9.492
			10	9.492
13/05/2025	18:47:27.840	1 570		9.492
			1 570	9.492
			1 120	9.492
			50	9.492
			400	9.492
13/05/2025	18:47:18.288	1		9.532
			1	9.532
			1	9.532
13/05/2025	18:46:41.642	100		9.50
			40	9.50
			100	9.50
			60	9.50
13/05/2025	18:42:17.378	964		9.51
			964	9.51
			964	9.51
13/05/2025	18:41:00.727	50		9.512
			50	9.512
			50	9.512
13/05/2025	18:40:34.807	20		9.512
			20	9.512
			20	9.512
13/05/2025	18:40:13.008	350		9.51
			350	9.51
			350	9.51
13/05/2025	18:39:46.354	100		9.492
			40	9.492
			100	9.492
			60	9.492
13/05/2025	18:39:09.828	1		9.528
			1	9.528
			1	9.528
13/05/2025	18:38:32.293	1		9.528
			1	9.528
			1	9.528
13/05/2025	18:37:42.878	1		9.492
			1	9.492
			1	9.492
13/05/2025	18:37:25.296	263		9.528
			60	9.528
			203	9.528
			263	9.528
13/05/2025	18:35:33.124	3		9.528
			3	9.528
			3	9.528
13/05/2025	18:34:48.043	50		9.51
			50	9.51
			50	9.51
13/05/2025	18:29:16.064	100		9.492
			100	9.492
			100	9.492
13/05/2025	18:28:27.117	145		9.492
			60	9.492
			145	9.492
			50	9.492
			35	9.492
13/05/2025	18:26:16.567	200		9.528
			150	9.528
			50	9.528
			200	9.528
13/05/2025	18:24:08.366	29		9.528
			29	9.528
			29	9.528
13/05/2025	18:23:18.688	20		9.528
			20	9.528
			20	9.528
13/05/2025	18:18:26.608	40		9.51
			40	9.51
			40	9.51
13/05/2025	18:15:54.577	970		9.492
			970	9.492
			820	9.492
			150	9.492
13/05/2025	18:15:00.439	5 000		9.506
			2 600	9.506
			5 000	9.506
			2 400	9.506
13/05/2025	18:14:34.356	2 400		9.508
			2 400	9.508
			2 400	9.508
13/05/2025	18:14:25.762	2		9.508
			2	9.508
			2	9.508
13/05/2025	18:10:39.516	60		9.492
			60	9.492
			60	9.492
13/05/2025	18:10:29.586	44		9.492
			44	9.492
			44	9.492
13/05/2025	18:08:00.420	10		9.492
			10	9.492
			10	9.492
13/05/2025	18:05:11.362	4		9.492
			4	9.492
			4	9.492
13/05/2025	18:05:01.488	1		9.518
			1	9.518
			1	9.518
13/05/2025	18:03:59.813	300		9.518
			300	9.518
			300	9.518
13/05/2025	18:02:49.103	1		9.518
			1	9.518
			1	9.518
13/05/2025	18:02:48.400	42		9.518
			42	9.518
			42	9.518
13/05/2025	18:02:08.233	3		9.492
			3	9.492
			3	9.492
13/05/2025	18:01:30.415	1		9.492
			1	9.492
			1	9.492
13/05/2025	18:01:11.239	100		9.518
			100	9.518
			100	9.518
13/05/2025	18:00:58.608	1 400		9.518
			1 400	9.518
			1 200	9.518
			200	9.518
13/05/2025	17:58:07.934	640		9.492
			640	9.492
			640	9.492
13/05/2025	17:57:38.234	1 360		9.492
			1 360	9.492
			1 010	9.492
			350	9.492
13/05/2025	17:57:11.119	1		9.518
			1	9.518
			1	9.518
13/05/2025	17:56:32.580	1		9.518
			1	9.518
			1	9.518
13/05/2025	17:55:51.998	125		9.518
			125	9.518
			50	9.518
			15	9.518
			60	9.518
13/05/2025	17:55:24.979	39		9.482
			39	9.482
			39	9.482
13/05/2025	17:48:07.982	200		9.514
			200	9.514
			200	9.514
13/05/2025	17:47:35.327	1 500		9.476
			1 500	9.476
			1 500	9.476
13/05/2025	17:47:25.306	1 500		9.478
			1 500	9.478
			1 500	9.478
13/05/2025	17:46:14.750	30		9.50
			30	9.50
			30	9.50
13/05/2025	17:44:37.097	80		9.478
			80	9.478
			80	9.478
13/05/2025	17:44:33.800	184		9.456
			184	9.456
			184	9.456
13/05/2025	17:44:33.712	816		9.476
			616	9.476
			816	9.476
			200	9.476
13/05/2025	17:40:59.308	682		9.452
			50	9.452
			682	9.452
			632	9.452
13/05/2025	17:40:59.284	2 716		9.454
			300	9.454
			2 000	9.454
			2 716	9.454
			416	9.454
13/05/2025	17:40:34.407	1 720		9.452
			300	9.452
			60	9.452
			1 720	9.452
			1 360	9.452
13/05/2025	17:40:28.490	500		9.516
			500	9.516
			450	9.516
			50	9.516
13/05/2025	17:39:40.996	2		9.452
			2	9.452
			2	9.452
13/05/2025	17:39:38.208	500		9.452
			150	9.452
			300	9.452
			500	9.452
			50	9.452
13/05/2025	17:39:34.701	102		9.538
			2	9.538
			100	9.538
			102	9.538
13/05/2025	17:36:03.178	1 000		9.538
			1 000	9.538
			1 000	9.538
13/05/2025	17:36:03.142	1 000		9.538
			1 000	9.538
			1 000	9.538
13/05/2025	17:36:01.824	1 000		9.502
			200	9.502
			1 000	9.502
			800	9.502
13/05/2025	17:35:29.696	450		9.504
			250	9.504
			450	9.504
			200	9.504
13/05/2025	17:34:55.828	2 500		9.47
			1 500	9.47
			2 500	9.47
			1 000	9.47
13/05/2025	17:34:22.048	2 000		9.452
			300	9.452
			200	9.452
			2 000	9.452
			1 500	9.452
13/05/2025	17:32:17.617	1		9.452
			1	9.452
			1	9.452
13/05/2025	17:29:37.917	1 500		9.478
			1 500	9.478
			1 500	9.478
13/05/2025	17:29:15.015	130		9.48
			130	9.48
			130	9.48
13/05/2025	17:28:45.681	50		9.474
			50	9.474
			50	9.474
13/05/2025	17:28:12.309	425		9.48
			425	9.48
			425	9.48
13/05/2025	17:28:05.393	3		9.48
			3	9.48
			3	9.48
13/05/2025	17:27:50.045	1 000		9.482
			1 000	9.482
			1 000	9.482
13/05/2025	17:27:46.967	53		9.482
			53	9.482
			53	9.482
13/05/2025	17:27:46.499	822		9.482
			22	9.482
			822	9.482
			800	9.482
13/05/2025	17:27:40.029	1 200		9.482
			1 200	9.482
			1 200	9.482
13/05/2025	17:24:37.506	53		9.484
			53	9.484
			53	9.484
13/05/2025	17:24:18.934	625		9.482
			625	9.482
			625	9.482
13/05/2025	17:24:16.781	1 200		9.482
			1 200	9.482
			1 200	9.482
13/05/2025	17:23:25.495	1 500		9.484
			1 500	9.484
			1 500	9.484
13/05/2025	17:22:14.376	26		9.486
			26	9.486
			26	9.486
13/05/2025	17:22:06.296	38		9.484
			38	9.484
			38	9.484
13/05/2025	17:21:44.378	277		9.488
			277	9.488
			277	9.488
13/05/2025	17:20:55.015	1 800		9.468
			1 800	9.468
			1 800	9.468
13/05/2025	17:20:08.066	850		9.46
			850	9.46
			850	9.46
13/05/2025	17:19:15.298	185		9.462
			185	9.462
			185	9.462
13/05/2025	17:19:14.710	370		9.46
			370	9.46
			370	9.46
13/05/2025	17:19:06.895	250		9.46
			250	9.46
			250	9.46
13/05/2025	17:18:31.310	1 825		9.452
			1 825	9.452
			1 825	9.452
13/05/2025	17:18:01.576	393		9.45
			393	9.45
			393	9.45
13/05/2025	17:17:55.190	1 200		9.45
			550	9.45
			1 200	9.45
			500	9.45
			25	9.45
			125	9.45
13/05/2025	17:17:53.951	1 200		9.45
			1 200	9.45
			1 200	9.45
13/05/2025	17:17:52.160	1 200		9.45
			1 200	9.45
			1 200	9.45
13/05/2025	17:17:51.456	1 200		9.45
			84	9.45
			1 116	9.45
			1 200	9.45
13/05/2025	17:17:50.845	1 200		9.45
			1 200	9.45
			1 200	9.45
13/05/2025	17:17:49.843	1 200		9.45
			1 200	9.45
			1 200	9.45
13/05/2025	17:17:32.298	1 200		9.45
			1 200	9.45
			1 200	9.45
13/05/2025	17:17:31.857	1 200		9.45
			1 200	9.45
			1 200	9.45
13/05/2025	17:17:31.524	1 350		9.45
			100	9.45
			250	9.45
			1 000	9.45
			100	9.45
			50	9.45
			1 200	9.45
13/05/2025	17:17:16.578	2 100		9.45
			105	9.45
			500	9.45
			491	9.45
			2 100	9.45
			300	9.45
			74	9.45
			530	9.45
			100	9.45
13/05/2025	17:17:16.513	999		9.452
			999	9.452
			999	9.452
13/05/2025	17:17:13.019	100		9.458
			100	9.458
			100	9.458
13/05/2025	17:17:00.049	1		9.456
			1	9.456
			1	9.456
13/05/2025	17:16:36.600	2		9.458
			2	9.458
			2	9.458
13/05/2025	17:16:07.459	199		9.458
			199	9.458
			199	9.458
13/05/2025	17:15:47.358	10		9.458
			10	9.458
			10	9.458
13/05/2025	17:15:30.507	100		9.452
			100	9.452
			100	9.452
13/05/2025	17:15:29.265	53		9.458
			53	9.458
			53	9.458
13/05/2025	17:15:10.460	3		9.46
			3	9.46
			3	9.46
13/05/2025	17:14:37.534	3 941		9.46
			1 200	9.46
			100	9.46
			2 641	9.46
			3 941	9.46
13/05/2025	17:14:30.617	1 359		9.46
			1 200	9.46
			100	9.46
			59	9.46
			1 359	9.46
13/05/2025	17:14:27.508	1 200		9.46
			200	9.46
			1 200	9.46
			1 000	9.46
13/05/2025	17:13:25.910	11		9.474
			11	9.474
			11	9.474
13/05/2025	17:13:01.073	16		9.472
			16	9.472
			16	9.472
13/05/2025	17:13:00.770	80		9.472
			80	9.472
			80	9.472
13/05/2025	17:11:57.357	28		9.472
			28	9.472
			28	9.472
13/05/2025	17:11:56.071	440		9.474
			440	9.474
			440	9.474
13/05/2025	17:11:53.788	500		9.474
			500	9.474
			500	9.474
13/05/2025	17:06:26.660	3		9.482
			3	9.482
			3	9.482
13/05/2025	17:06:19.557	1 000		9.482
			1 000	9.482
			1 000	9.482
13/05/2025	17:05:50.441	43		9.486
			43	9.486
			43	9.486
13/05/2025	17:05:40.578	1		9.486
			1	9.486
			1	9.486
13/05/2025	17:05:39.774	42		9.486
			42	9.486
			42	9.486
13/05/2025	17:03:35.749	969		9.47
			969	9.47
			969	9.47
13/05/2025	17:02:49.823	300		9.47
			281	9.47
			19	9.47
			300	9.47
13/05/2025	17:02:30.668	1 200		9.472
			1 200	9.472
			1 200	9.472
13/05/2025	17:02:29.583	1 500		9.472
			1 500	9.472
			1 500	9.472
13/05/2025	17:02:11.598	1 200		9.478
			1 200	9.478
			1 200	9.478
13/05/2025	17:01:23.991	2 045		9.48
			120	9.48
			360	9.48
			2 045	9.48
			1 565	9.48
13/05/2025	17:01:08.181	1 385		9.48
			1 385	9.48
			1 200	9.48
			185	9.48
13/05/2025	17:00:01.972	1 200		9.48
			1 200	9.48
			1 200	9.48
13/05/2025	16:59:52.772	13		9.482
			13	9.482
			13	9.482
13/05/2025	16:59:37.068	70		9.482
			70	9.482
			70	9.482
13/05/2025	16:59:19.708	449		9.482
			449	9.482
			449	9.482
13/05/2025	16:59:11.362	3		9.488
			3	9.488
			3	9.488
13/05/2025	16:58:41.469	25		9.482
			25	9.482
			25	9.482
13/05/2025	16:58:35.285	150		9.494
			150	9.494
			150	9.494
13/05/2025	16:58:21.948	700		9.498
			700	9.498
			700	9.498
13/05/2025	16:57:35.563	100		9.498
			100	9.498
			100	9.498
13/05/2025	16:57:22.052	100		9.494
			100	9.494
			100	9.494
13/05/2025	16:56:55.605	2 275		9.498
			1	9.498
			680	9.498
			2 275	9.498
			100	9.498
			1 494	9.498
13/05/2025	16:56:27.721	2		9.506
			2	9.506
			2	9.506
13/05/2025	16:56:21.545	1 000		9.506
			1 000	9.506
			1 000	9.506
13/05/2025	16:56:18.000	100		9.504
			100	9.504
			100	9.504
13/05/2025	16:55:40.150	500		9.506
			500	9.506
			500	9.506
13/05/2025	16:50:21.609	150		9.492
			150	9.492
			150	9.492
13/05/2025	16:50:20.092	800		9.49
			800	9.49
			800	9.49
13/05/2025	16:50:08.103	1 200		9.49
			1 200	9.49
			1 200	9.49
13/05/2025	16:49:23.410	900		9.482
			900	9.482
			900	9.482
13/05/2025	16:48:57.614	1 500		9.482
			1 500	9.482
			1 500	9.482
13/05/2025	16:48:39.864	200		9.482
			200	9.482
			200	9.482
13/05/2025	16:48:34.762	1 200		9.482
			1 200	9.482
			1 200	9.482
13/05/2025	16:47:53.791	13		9.486
			13	9.486
			13	9.486
13/05/2025	16:47:49.578	10		9.49
			10	9.49
			10	9.49
13/05/2025	16:47:34.713	100		9.486
			100	9.486
			100	9.486
13/05/2025	16:46:44.454	3		9.494
			3	9.494
			3	9.494
13/05/2025	16:43:24.890	200		9.512
			200	9.512
			200	9.512
13/05/2025	16:43:18.907	70		9.516
			70	9.516
			70	9.516
13/05/2025	16:43:06.211	99		9.514
			99	9.514
			99	9.514
13/05/2025	16:40:15.700	117		9.492
			117	9.492
			117	9.492
13/05/2025	16:38:41.076	217		9.506
			217	9.506
			217	9.506
13/05/2025	16:37:54.298	100		9.504
			100	9.504
			100	9.504
13/05/2025	16:37:53.966	1 200		9.504
			1 200	9.504
			1 200	9.504
13/05/2025	16:37:51.612	1 200		9.504
			1 200	9.504
			1 200	9.504
13/05/2025	16:37:26.140	50		9.504
			50	9.504
			50	9.504
13/05/2025	16:37:02.576	900		9.504
			900	9.504
			900	9.504
13/05/2025	16:36:53.474	1 000		9.504
			1 000	9.504
			1 000	9.504
13/05/2025	16:36:50.448	950		9.504
			950	9.504
			950	9.504
13/05/2025	16:36:09.078	526		9.504
			526	9.504
			526	9.504
13/05/2025	16:35:45.711	300		9.502
			300	9.502
			300	9.502
13/05/2025	16:35:45.215	1 200		9.502
			1 200	9.502
			1 200	9.502
13/05/2025	16:35:05.857	1 200		9.502
			1 200	9.502
			1 200	9.502
13/05/2025	16:34:44.247	100		9.50
			100	9.50
			100	9.50
13/05/2025	16:34:00.453	11		9.50
			11	9.50
			11	9.50
13/05/2025	16:33:21.029	700		9.488
			700	9.488
			700	9.488
13/05/2025	16:28:24.631	51		9.482
			51	9.482
			51	9.482
13/05/2025	16:27:13.682	3		9.482
			3	9.482
			3	9.482
13/05/2025	16:26:46.310	6		9.486
			6	9.486
			6	9.486
13/05/2025	16:26:31.517	200		9.486
			200	9.486
			200	9.486
13/05/2025	16:26:26.176	1 200		9.484
			1 200	9.484
			1 200	9.484
13/05/2025	16:26:25.756	1 200		9.484
			1 200	9.484
			1 200	9.484
13/05/2025	16:26:25.152	1 200		9.484
			1 200	9.484
			1 200	9.484
13/05/2025	16:26:15.006	1 200		9.484
			1 200	9.484
			1 200	9.484
13/05/2025	16:26:05.165	550		9.484
			550	9.484
			550	9.484
13/05/2025	16:25:21.586	1		9.49
			1	9.49
			1	9.49
13/05/2025	16:24:59.729	1 500		9.488
			1 500	9.488
			1 500	9.488
13/05/2025	16:24:51.596	6		9.488
			6	9.488
			6	9.488
13/05/2025	16:24:49.521	900		9.49
			900	9.49
			900	9.49
13/05/2025	16:24:17.564	100		9.49
			100	9.49
			100	9.49
13/05/2025	16:24:16.534	100		9.492
			100	9.492
			100	9.492
13/05/2025	16:23:10.043	210		9.49
			210	9.49
			210	9.49
13/05/2025	16:23:01.308	25		9.488
			25	9.488
			25	9.488
13/05/2025	16:22:42.466	200		9.492
			200	9.492
			200	9.492
13/05/2025	16:21:31.221	137		9.50
			137	9.50
			137	9.50
13/05/2025	16:21:30.040	1 200		9.50
			1 200	9.50
			850	9.50
			250	9.50
			100	9.50
13/05/2025	16:21:29.742	1 800		9.50
			1 800	9.50
			1 800	9.50
13/05/2025	16:21:25.973	1 200		9.50
			1 200	9.50
			1 200	9.50
13/05/2025	16:20:58.870	32		9.50
			32	9.50
			32	9.50
13/05/2025	16:20:00.031	30		9.502
			30	9.502
			30	9.502
13/05/2025	16:19:03.550	185		9.522
			185	9.522
			43	9.522
			142	9.522
13/05/2025	16:18:52.659	900		9.516
			900	9.516
			900	9.516
13/05/2025	16:18:07.907	800		9.516
			800	9.516
			500	9.516
			300	9.516
13/05/2025	16:18:03.449	1 200		9.516
			1 200	9.516
			1 200	9.516
13/05/2025	16:18:02.473	1 200		9.516
			1 200	9.516
			1 200	9.516
13/05/2025	16:17:49.651	2 100		9.522
			2 100	9.522
			2 100	9.522
13/05/2025	16:14:36.074	110		9.536
			110	9.536
			110	9.536
13/05/2025	16:13:46.830	200		9.534
			100	9.534
			200	9.534
			100	9.534
13/05/2025	16:12:32.535	2		9.54
			2	9.54
			2	9.54
13/05/2025	16:12:21.359	1 200		9.534
			1 200	9.534
			1 200	9.534
13/05/2025	16:11:39.602	250		9.536
			250	9.536
			250	9.536
13/05/2025	16:11:15.512	4		9.538
			4	9.538
			4	9.538
13/05/2025	16:10:45.173	1 000		9.542
			1 000	9.542
			1 000	9.542
13/05/2025	16:10:30.983	10		9.538
			10	9.538
			10	9.538
13/05/2025	16:09:56.633	500		9.54
			500	9.54
			500	9.54
13/05/2025	16:09:53.181	1 200		9.54
			1 200	9.54
			1 200	9.54
13/05/2025	16:07:45.937	1		9.552
			1	9.552
			1	9.552
13/05/2025	16:07:23.296	155		9.548
			155	9.548
			155	9.548
13/05/2025	16:07:11.065	1 050		9.556
			1 050	9.556
			1 050	9.556
13/05/2025	16:07:06.489	1		9.556
			1	9.556
			1	9.556
13/05/2025	16:06:18.826	136		9.58
			136	9.58
			136	9.58
13/05/2025	16:06:02.788	1		9.578
			1	9.578
			1	9.578
13/05/2025	16:05:39.924	350		9.60
			350	9.60
			350	9.60
13/05/2025	16:03:32.867	200		9.602
			200	9.602
			200	9.602
13/05/2025	16:02:54.729	38		9.596
			38	9.596
			38	9.596
13/05/2025	16:02:04.378	2 507		9.602
			1 307	9.602
			1 200	9.602
			2 507	9.602
13/05/2025	16:02:03.221	1 200		9.602
			1 200	9.602
			1 200	9.602
13/05/2025	16:01:59.700	1 500		9.602
			1 500	9.602
			1 500	9.602
13/05/2025	16:01:08.278	240		9.602
			240	9.602
			240	9.602
13/05/2025	16:00:01.059	16		9.58
			16	9.58
			16	9.58
13/05/2025	15:59:06.048	1 000		9.574
			1 000	9.574
			1 000	9.574
13/05/2025	15:58:28.980	1 000		9.584
			1 000	9.584
			1 000	9.584
13/05/2025	15:57:25.600	690		9.60
			500	9.60
			100	9.60
			690	9.60
			90	9.60
13/05/2025	15:57:25.146	690		9.598
			690	9.598
			690	9.598
13/05/2025	15:56:53.308	200		9.598
			200	9.598
			200	9.598
13/05/2025	15:55:26.294	2		9.582
			2	9.582
			2	9.582
13/05/2025	15:54:49.862	50		9.582
			50	9.582
			50	9.582
13/05/2025	15:54:20.378	830		9.578
			830	9.578
			830	9.578
13/05/2025	15:53:53.996	600		9.57
			600	9.57
			600	9.57
13/05/2025	15:53:53.826	1 200		9.57
			1 200	9.57
			1 200	9.57
13/05/2025	15:53:47.024	1 200		9.572
			1 200	9.572
			1 200	9.572
13/05/2025	15:53:33.289	7		9.566
			7	9.566
			7	9.566
13/05/2025	15:52:45.088	55		9.576
			55	9.576
			55	9.576
13/05/2025	15:52:27.730	315		9.576
			315	9.576
			315	9.576
13/05/2025	15:51:05.670	120		9.592
			120	9.592
			120	9.592
13/05/2025	15:50:33.645	300		9.58
			300	9.58
			300	9.58
13/05/2025	15:47:32.415	600		9.55
			600	9.55
			600	9.55
13/05/2025	15:47:10.452	1		9.548
			1	9.548
			1	9.548
13/05/2025	15:47:09.814	600		9.546
			600	9.546
			600	9.546
13/05/2025	15:47:09.648	1 200		9.546
			1 200	9.546
			1 200	9.546
13/05/2025	15:46:58.023	1 200		9.546
			1 200	9.546
			1 200	9.546
13/05/2025	15:46:42.312	600		9.548
			600	9.548
			600	9.548
13/05/2025	15:46:28.590	1		9.556
			1	9.556
			1	9.556
13/05/2025	15:46:15.554	565		9.556
			565	9.556
			565	9.556
13/05/2025	15:45:19.030	2		9.552
			2	9.552
			2	9.552
13/05/2025	15:44:30.824	7		9.556
			7	9.556
			7	9.556
13/05/2025	15:43:38.280	1 075		9.528
			1 075	9.528
			1 075	9.528
13/05/2025	15:43:28.899	1 200		9.528
			1 200	9.528
			1 200	9.528
13/05/2025	15:43:13.638	500		9.538
			500	9.538
			500	9.538
13/05/2025	15:43:08.293	180		9.534
			180	9.534
			180	9.534
13/05/2025	15:40:55.399	153		9.502
			153	9.502
			153	9.502
13/05/2025	15:40:12.486	1 200		9.50
			99	9.50
			1 200	9.50
			981	9.50
			120	9.50
13/05/2025	15:36:02.064	750		9.528
			750	9.528
			750	9.528
13/05/2025	15:32:13.574	100		9.536
			100	9.536
			100	9.536
13/05/2025	15:32:09.899	100		9.54
			100	9.54
			100	9.54
13/05/2025	15:31:49.321	180		9.54
			180	9.54
			180	9.54
13/05/2025	15:31:24.927	200		9.532
			200	9.532
			200	9.532
13/05/2025	15:30:02.294	67		9.548
			67	9.548
			67	9.548
13/05/2025	15:29:42.840	3		9.55
			3	9.55
			3	9.55
13/05/2025	15:29:37.913	27		9.556
			27	9.556
			27	9.556
13/05/2025	15:29:36.809	500		9.556
			500	9.556
			500	9.556
13/05/2025	15:25:55.131	500		9.55
			500	9.55
			500	9.55
13/05/2025	15:25:49.599	200		9.55
			200	9.55
			200	9.55
13/05/2025	15:24:58.761	200		9.542
			200	9.542
			200	9.542
13/05/2025	15:24:08.329	209		9.542
			209	9.542
			209	9.542
13/05/2025	15:22:27.157	200		9.546
			200	9.546
			200	9.546
13/05/2025	15:21:32.702	1		9.548
			1	9.548
			1	9.548
13/05/2025	15:21:32.104	1 047		9.548
			1 047	9.548
			1 047	9.548
13/05/2025	15:20:40.193	10		9.542
			10	9.542
			10	9.542
13/05/2025	15:19:17.400	1 500		9.54
			1 500	9.54
			1 500	9.54
13/05/2025	15:19:06.308	524		9.544
			524	9.544
			524	9.544
13/05/2025	15:18:49.454	500		9.54
			500	9.54
			500	9.54
13/05/2025	15:17:19.219	1 000		9.516
			1 000	9.516
			1 000	9.516
13/05/2025	15:16:27.114	263		9.528
			263	9.528
			263	9.528
13/05/2025	15:14:33.315	65		9.538
			65	9.538
			65	9.538
13/05/2025	15:14:04.886	57		9.538
			7	9.538
			50	9.538
			57	9.538
13/05/2025	15:13:55.410	1 200		9.538
			1 200	9.538
			1 200	9.538
13/05/2025	15:09:00.211	110		9.538
			110	9.538
			110	9.538
13/05/2025	15:08:06.256	750		9.518
			750	9.518
			750	9.518
13/05/2025	15:05:45.884	2		9.514
			2	9.514
			2	9.514
13/05/2025	15:03:26.182	1 500		9.508
			120	9.508
			1 380	9.508
			1 500	9.508
13/05/2025	15:03:15.443	450		9.516
			450	9.516
			450	9.516

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

Nvidia Corp.

Bid: 116.76 / Ask: 116.82
Volume: 587 994
+5.32%

Top 5 Turnover

Realtime Quotes
Last Update:
13/05/2025 @ 19:08:11

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice