DEUTZ AG

335

272

7.765

Date Time Volume Order Volume Price
31/07/2025 15:35:19.855 1 400   7.765
      1 400 7.765
      1 400 7.765
31/07/2025 15:34:10.223 800   7.77
      800 7.77
      800 7.77
31/07/2025 15:30:31.237 7   7.755
      7 7.755
      7 7.755
31/07/2025 15:19:34.135 600   7.775
      600 7.775
      600 7.775
31/07/2025 15:11:51.169 2   7.78
      2 7.78
      2 7.78
31/07/2025 15:09:38.728 300   7.765
      300 7.765
      300 7.765
31/07/2025 15:05:18.018 350   7.75
      350 7.75
      350 7.75
31/07/2025 14:59:48.143 255   7.76
      255 7.76
      255 7.76
31/07/2025 14:59:26.988 3   7.775
      3 7.775
      3 7.775
31/07/2025 14:58:26.185 700   7.785
      700 7.785
      700 7.785
31/07/2025 14:51:12.607 200   7.79
      200 7.79
      200 7.79
31/07/2025 14:51:06.734 800   7.79
      800 7.79
      800 7.79
31/07/2025 14:50:26.659 50   7.795
      50 7.795
      50 7.795
31/07/2025 14:44:43.349 2 500   7.79
      2 500 7.79
      2 500 7.79
31/07/2025 14:44:33.725 800   7.785
      800 7.785
      800 7.785
31/07/2025 14:42:55.852 129   7.785
      129 7.785
      129 7.785
31/07/2025 14:40:31.469 700   7.76
      700 7.76
      700 7.76
31/07/2025 14:33:49.209 1   7.745
      1 7.745
      1 7.745
31/07/2025 14:33:36.449 250   7.745
      250 7.745
      250 7.745
31/07/2025 14:33:22.747 750   7.745
      750 7.745
      750 7.745
31/07/2025 14:31:57.244 96   7.745
      96 7.745
      96 7.745
31/07/2025 14:29:20.030 1 000   7.745
      1 000 7.745
      1 000 7.745
31/07/2025 14:27:49.030 150   7.745
      150 7.745
      150 7.745
31/07/2025 14:20:16.534 250   7.75
      250 7.75
      250 7.75
31/07/2025 14:18:41.062 60   7.765
      60 7.765
      60 7.765
31/07/2025 14:18:12.585 116   7.755
      116 7.755
      116 7.755
31/07/2025 14:14:45.471 3   7.765
      3 7.765
      3 7.765
31/07/2025 14:03:37.883 58   7.755
      58 7.755
      58 7.755
31/07/2025 14:03:29.851 600   7.755
      600 7.755
      600 7.755
31/07/2025 14:00:45.821 53 209   7.75
      1 000 7.75
      53 209 7.75
      2 500 7.75
      815 7.75
      8 894 7.75
      40 000 7.75
31/07/2025 14:00:40.905 7 206   7.75
      6 406 7.75
      800 7.75
      7 206 7.75
31/07/2025 14:00:15.493 700   7.75
      700 7.75
      700 7.75
31/07/2025 13:57:27.385 700   7.76
      700 7.76
      700 7.76
31/07/2025 13:57:09.153 180   7.77
      180 7.77
      180 7.77
31/07/2025 13:54:31.062 500   7.755
      500 7.755
      500 7.755
31/07/2025 13:50:57.898 450   7.76
      450 7.76
      450 7.76
31/07/2025 13:48:14.605 45   7.76
      45 7.76
      45 7.76
31/07/2025 13:46:30.719 450   7.75
      450 7.75
      450 7.75
31/07/2025 13:46:25.655 550   7.755
      550 7.755
      550 7.755
31/07/2025 13:45:47.268 1   7.765
      1 7.765
      1 7.765
31/07/2025 13:43:45.704 125   7.755
      125 7.755
      125 7.755
31/07/2025 13:36:19.783 50   7.78
      50 7.78
      50 7.78
31/07/2025 13:36:06.663 400   7.78
      400 7.78
      400 7.78
31/07/2025 13:29:58.587 800   7.775
      800 7.775
      800 7.775
31/07/2025 13:17:58.184 500   7.79
      500 7.79
      500 7.79
31/07/2025 13:13:08.501 100   7.76
      100 7.76
      100 7.76
31/07/2025 13:09:53.311 30   7.77
      30 7.77
      30 7.77
31/07/2025 13:05:44.106 1   7.76
      1 7.76
      1 7.76
31/07/2025 13:03:43.456 200   7.755
      200 7.755
      200 7.755
31/07/2025 13:02:32.967 18 400   7.755
      10 000 7.755
      18 400 7.755
      8 400 7.755
31/07/2025 13:02:25.404 800   7.755
      800 7.755
      800 7.755
31/07/2025 13:02:10.830 800   7.755
      800 7.755
      800 7.755
31/07/2025 13:00:11.227 80   7.79
      20 7.79
      60 7.79
      80 7.79
31/07/2025 12:58:46.133 500   7.75
      500 7.75
      500 7.75
31/07/2025 12:56:53.782 750   7.75
      750 7.75
      750 7.75
31/07/2025 12:56:53.764 1 500   7.75
      1 500 7.75
      1 500 7.75
31/07/2025 12:50:05.042 800   7.755
      800 7.755
      800 7.755
31/07/2025 12:48:52.319 30   7.755
      30 7.755
      30 7.755
31/07/2025 12:46:08.304 30   7.755
      30 7.755
      30 7.755
31/07/2025 12:43:16.919 100   7.755
      100 7.755
      100 7.755
31/07/2025 12:42:58.551 1   7.755
      1 7.755
      1 7.755
31/07/2025 12:42:39.227 1   7.765
      1 7.765
      1 7.765
31/07/2025 12:35:01.842 80   7.76
      80 7.76
      80 7.76
31/07/2025 12:34:10.850 50   7.765
      50 7.765
      50 7.765
31/07/2025 12:31:24.899 19   7.755
      19 7.755
      19 7.755
31/07/2025 12:27:46.364 1   7.78
      1 7.78
      1 7.78
31/07/2025 12:26:19.040 128   7.765
      128 7.765
      128 7.765
31/07/2025 12:23:16.739 20   7.78
      20 7.78
      20 7.78
31/07/2025 12:22:57.949 400   7.78
      400 7.78
      400 7.78
31/07/2025 12:22:41.629 800   7.78
      800 7.78
      800 7.78
31/07/2025 12:22:16.214 800   7.78
      800 7.78
      800 7.78
31/07/2025 12:17:02.975 200   7.77
      200 7.77
      200 7.77
31/07/2025 12:15:50.626 800   7.77
      800 7.77
      800 7.77
31/07/2025 12:15:07.164 25   7.78
      25 7.78
      25 7.78
31/07/2025 12:11:50.199 2   7.765
      2 7.765
      2 7.765
31/07/2025 12:11:14.262 400   7.77
      400 7.77
      400 7.77
31/07/2025 12:11:02.333 600   7.76
      600 7.76
      600 7.76
31/07/2025 12:10:45.024 450   7.76
      450 7.76
      450 7.76
31/07/2025 12:10:09.715 3 200   7.755
      3 200 7.755
      3 200 7.755
31/07/2025 12:09:30.064 800   7.765
      800 7.765
      800 7.765
31/07/2025 12:07:01.397 777   7.77
      777 7.77
      777 7.77
31/07/2025 12:05:30.366 800   7.785
      800 7.785
      800 7.785
31/07/2025 12:05:26.810 10   7.795
      10 7.795
      10 7.795
31/07/2025 12:04:31.785 100   7.785
      100 7.785
      100 7.785
31/07/2025 12:04:19.151 20   7.795
      20 7.795
      20 7.795
31/07/2025 11:59:53.877 9   7.80
      9 7.80
      9 7.80
31/07/2025 11:59:26.482 800   7.79
      800 7.79
      800 7.79
31/07/2025 11:56:05.189 780   7.795
      780 7.795
      780 7.795
31/07/2025 11:54:26.649 450   7.80
      450 7.80
      450 7.80
31/07/2025 11:53:27.250 50   7.80
      50 7.80
      50 7.80
31/07/2025 11:52:06.841 52   7.785
      52 7.785
      52 7.785
31/07/2025 11:47:41.560 100   7.80
      100 7.80
      100 7.80
31/07/2025 11:43:46.774 100   7.79
      100 7.79
      100 7.79
31/07/2025 11:43:31.900 800   7.79
      800 7.79
      800 7.79
31/07/2025 11:43:24.398 600   7.79
      600 7.79
      600 7.79
31/07/2025 11:42:57.657 10   7.795
      10 7.795
      10 7.795
31/07/2025 11:42:07.856 450   7.79
      450 7.79
      450 7.79
31/07/2025 11:42:06.113 177   7.79
      177 7.79
      177 7.79
31/07/2025 11:41:32.735 50   7.80
      50 7.80
      50 7.80
31/07/2025 11:41:08.009 250   7.785
      250 7.785
      250 7.785
31/07/2025 11:40:23.851 321   7.785
      321 7.785
      321 7.785
31/07/2025 11:37:23.201 450   7.80
      450 7.80
      450 7.80
31/07/2025 11:35:55.101 350   7.795
      350 7.795
      350 7.795
31/07/2025 11:35:23.673 650   7.795
      650 7.795
      650 7.795
31/07/2025 11:33:54.192 4   7.79
      4 7.79
      4 7.79
31/07/2025 11:27:15.614 160   7.80
      160 7.80
      160 7.80
31/07/2025 11:26:55.691 50   7.79
      50 7.79
      50 7.79
31/07/2025 11:26:49.386 450   7.79
      450 7.79
      450 7.79
31/07/2025 11:26:27.668 200   7.79
      200 7.79
      200 7.79
31/07/2025 11:24:38.620 3   7.79
      3 7.79
      3 7.79
31/07/2025 11:24:25.595 233   7.81
      33 7.81
      233 7.81
      200 7.81
31/07/2025 11:23:52.053 800   7.81
      800 7.81
      800 7.81
31/07/2025 11:23:50.923 20   7.81
      20 7.81
      20 7.81
31/07/2025 11:21:25.847 505   7.80
      505 7.80
      505 7.80
31/07/2025 11:21:25.773 750   7.80
      750 7.80
      750 7.80
31/07/2025 11:21:25.622 1 200   7.795
      450 7.795
      1 200 7.795
      750 7.795
31/07/2025 11:21:10.700 800   7.795
      800 7.795
      800 7.795
31/07/2025 11:21:10.419 800   7.795
      800 7.795
      800 7.795
31/07/2025 11:21:09.978 800   7.795
      800 7.795
      800 7.795
31/07/2025 11:21:09.500 800   7.795
      800 7.795
      800 7.795
31/07/2025 11:21:09.193 800   7.795
      800 7.795
      800 7.795
31/07/2025 11:21:09.070 800   7.795
      800 7.795
      800 7.795
31/07/2025 11:20:47.936 450   7.795
      450 7.795
      450 7.795
31/07/2025 11:19:14.986 800   7.795
      800 7.795
      800 7.795
31/07/2025 11:15:20.340 800   7.79
      800 7.79
      800 7.79
31/07/2025 11:11:42.540 800   7.795
      800 7.795
      800 7.795
31/07/2025 11:10:02.894 400   7.78
      400 7.78
      400 7.78
31/07/2025 11:09:48.893 650   7.78
      650 7.78
      650 7.78
31/07/2025 11:07:37.234 128   7.795
      128 7.795
      128 7.795
31/07/2025 11:07:31.779 13   7.795
      13 7.795
      13 7.795
31/07/2025 11:06:47.301 200   7.785
      200 7.785
      200 7.785
31/07/2025 11:06:26.540 48   7.795
      48 7.795
      48 7.795
31/07/2025 11:05:00.510 800   7.795
      800 7.795
      800 7.795
31/07/2025 11:02:21.428 650   7.80
      650 7.80
      650 7.80
31/07/2025 11:02:08.253 26   7.81
      26 7.81
      26 7.81
31/07/2025 10:56:04.060 800   7.805
      800 7.805
      800 7.805
31/07/2025 10:53:26.695 300   7.79
      300 7.79
      300 7.79
31/07/2025 10:52:34.281 800   7.805
      800 7.805
      800 7.805
31/07/2025 10:49:10.714 500   7.79
      500 7.79
      500 7.79
31/07/2025 10:47:18.432 30   7.815
      30 7.815
      30 7.815
31/07/2025 10:46:07.188 250   7.81
      250 7.81
      250 7.81
31/07/2025 10:45:32.003 499   7.79
      499 7.79
      499 7.79
31/07/2025 10:44:24.477 700   7.79
      425 7.79
      700 7.79
      250 7.79
      25 7.79
31/07/2025 10:43:01.446 400   7.82
      400 7.82
      400 7.82
31/07/2025 10:42:28.783 2   7.825
      2 7.825
      2 7.825
31/07/2025 10:42:07.800 10   7.825
      10 7.825
      10 7.825
31/07/2025 10:39:46.763 1   7.82
      1 7.82
      1 7.82
31/07/2025 10:36:29.727 300   7.825
      300 7.825
      300 7.825
31/07/2025 10:36:14.061 800   7.835
      800 7.835
      800 7.835
31/07/2025 10:34:34.132 150   7.835
      150 7.835
      150 7.835
31/07/2025 10:33:28.633 100   7.815
      100 7.815
      100 7.815
31/07/2025 10:33:28.394 450   7.815
      450 7.815
      450 7.815
31/07/2025 10:33:20.531 450   7.815
      450 7.815
      450 7.815
31/07/2025 10:32:58.929 700   7.83
      700 7.83
      700 7.83
31/07/2025 10:32:41.794 540   7.83
      540 7.83
      30 7.83
      510 7.83
31/07/2025 10:31:07.917 200   7.81
      200 7.81
      200 7.81
31/07/2025 10:29:35.368 700   7.83
      700 7.83
      700 7.83
31/07/2025 10:29:34.857 100   7.83
      100 7.83
      100 7.83
31/07/2025 10:29:00.489 150   7.81
      150 7.81
      150 7.81
31/07/2025 10:27:42.733 64   7.835
      64 7.835
      64 7.835
31/07/2025 10:24:37.032 800   7.845
      800 7.845
      800 7.845
31/07/2025 10:21:46.870 100   7.845
      100 7.845
      100 7.845
31/07/2025 10:20:34.350 26   7.865
      26 7.865
      26 7.865
31/07/2025 10:20:31.435 500   7.855
      500 7.855
      500 7.855
31/07/2025 10:20:21.203 5   7.865
      5 7.865
      5 7.865
31/07/2025 10:19:04.049 201   7.88
      201 7.88
      201 7.88
31/07/2025 10:18:59.641 800   7.88
      300 7.88
      800 7.88
      500 7.88
31/07/2025 10:18:47.013 800   7.88
      300 7.88
      500 7.88
      800 7.88
31/07/2025 10:17:17.561 514   7.87
      100 7.87
      11 7.87
      514 7.87
      403 7.87
31/07/2025 10:17:06.669 20   7.875
      20 7.875
      20 7.875
31/07/2025 10:17:00.358 300   7.865
      300 7.865
      300 7.865
31/07/2025 10:16:59.947 4 098   7.87
      2 998 7.87
      1 069 7.87
      15 7.87
      16 7.87
      4 098 7.87
31/07/2025 10:16:55.460 2   7.87
      2 7.87
      2 7.87
31/07/2025 10:16:33.618 80   7.86
      80 7.86
      80 7.86
31/07/2025 10:15:15.426 600   7.855
      600 7.855
      600 7.855
31/07/2025 10:15:15.308 600   7.855
      600 7.855
      600 7.855
31/07/2025 10:15:15.130 600   7.855
      600 7.855
      600 7.855
31/07/2025 10:15:12.003 600   7.855
      600 7.855
      600 7.855
31/07/2025 10:15:11.461 600   7.855
      600 7.855
      600 7.855
31/07/2025 10:13:59.951 800   7.865
      800 7.865
      800 7.865
31/07/2025 10:10:59.765 500   7.85
      130 7.85
      370 7.85
      500 7.85
31/07/2025 10:09:06.249 20   7.85
      20 7.85
      20 7.85
31/07/2025 10:07:24.453 2 000   7.845
      2 000 7.845
      2 000 7.845
31/07/2025 10:05:04.549 500   7.83
      500 7.83
      500 7.83
31/07/2025 10:04:52.030 500   7.83
      500 7.83
      500 7.83
31/07/2025 10:04:24.440 800   7.84
      800 7.84
      800 7.84
31/07/2025 10:01:48.344 250   7.82
      250 7.82
      250 7.82
31/07/2025 10:01:01.067 500   7.82
      500 7.82
      500 7.82
31/07/2025 09:58:58.879 90   7.825
      90 7.825
      90 7.825
31/07/2025 09:58:54.771 500   7.825
      500 7.825
      500 7.825
31/07/2025 09:57:55.880 26   7.82
      26 7.82
      26 7.82
31/07/2025 09:54:25.575 26   7.86
      26 7.86
      26 7.86
31/07/2025 09:52:30.776 515   7.85
      515 7.85
      515 7.85
31/07/2025 09:52:08.874 9   7.845
      9 7.845
      9 7.845
31/07/2025 09:51:46.667 800   7.845
      800 7.845
      800 7.845
31/07/2025 09:50:20.385 24 600   7.86
      20 000 7.86
      24 600 7.86
      1 500 7.86
      2 800 7.86
      300 7.86
31/07/2025 09:50:13.032 5 200   7.85
      5 200 7.85
      5 200 7.85
31/07/2025 09:50:06.120 800   7.855
      800 7.855
      800 7.855
31/07/2025 09:49:35.863 200   7.86
      200 7.86
      200 7.86
31/07/2025 09:49:22.257 8 100   7.855
      3 100 7.855
      600 7.855
      5 000 7.855
      7 500 7.855
31/07/2025 09:48:36.703 500   7.85
      500 7.85
      500 7.85
31/07/2025 09:47:25.250 250   7.84
      250 7.84
      250 7.84
31/07/2025 09:47:17.047 9 350   7.835
      150 7.835
      9 350 7.835
      9 200 7.835
31/07/2025 09:47:08.461 5 800   7.83
      5 800 7.83
      800 7.83
      5 000 7.83
31/07/2025 09:46:48.925 800   7.825
      800 7.825
      800 7.825
31/07/2025 09:46:40.402 12   7.825
      12 7.825
      12 7.825
31/07/2025 09:45:47.071 64   7.82
      64 7.82
      64 7.82
31/07/2025 09:43:48.732 247   7.82
      247 7.82
      247 7.82
31/07/2025 09:43:33.457 18 845   7.81
      18 845 7.81
      17 845 7.81
      1 000 7.81
31/07/2025 09:43:29.657 700   7.81
      200 7.81
      700 7.81
      500 7.81
31/07/2025 09:43:16.346 800   7.81
      800 7.81
      800 7.81
31/07/2025 09:43:16.130 800   7.81
      800 7.81
      800 7.81
31/07/2025 09:42:54.884 250   7.80
      46 7.80
      200 7.80
      250 7.80
      4 7.80
31/07/2025 09:42:10.492 800   7.805
      800 7.805
      800 7.805
31/07/2025 09:39:10.634 100   7.805
      100 7.805
      100 7.805
31/07/2025 09:39:09.263 450   7.795
      450 7.795
      450 7.795
31/07/2025 09:38:23.080 800   7.795
      800 7.795
      800 7.795
31/07/2025 09:37:46.823 135   7.795
      135 7.795
      135 7.795
31/07/2025 09:34:54.390 100   7.795
      100 7.795
      100 7.795
31/07/2025 09:30:44.409 500   7.77
      500 7.77
      500 7.77
31/07/2025 09:29:58.637 800   7.775
      800 7.775
      800 7.775
31/07/2025 09:29:43.281 220   7.79
      220 7.79
      220 7.79
31/07/2025 09:29:30.732 800   7.79
      800 7.79
      800 7.79
31/07/2025 09:27:19.269 125   7.785
      125 7.785
      125 7.785
31/07/2025 09:24:30.831 622   7.805
      622 7.805
      622 7.805
31/07/2025 09:24:30.532 50   7.805
      50 7.805
      50 7.805
31/07/2025 09:24:14.828 800   7.805
      800 7.805
      800 7.805
31/07/2025 09:24:14.451 128   7.805
      128 7.805
      128 7.805
31/07/2025 09:24:00.410 800   7.805
      800 7.805
      800 7.805
31/07/2025 09:23:07.889 3   7.80
      3 7.80
      3 7.80
31/07/2025 09:22:43.334 25   7.81
      25 7.81
      25 7.81
31/07/2025 09:22:08.608 7   7.81
      7 7.81
      7 7.81
31/07/2025 09:21:19.584 20   7.81
      20 7.81
      20 7.81
31/07/2025 09:20:53.456 3   7.81
      3 7.81
      3 7.81
31/07/2025 09:18:56.059 100   7.80
      100 7.80
      100 7.80
31/07/2025 09:17:54.668 84   7.79
      84 7.79
      84 7.79
31/07/2025 09:16:36.135 110   7.765
      110 7.765
      110 7.765
31/07/2025 09:15:28.763 600   7.78
      600 7.78
      600 7.78
31/07/2025 09:14:52.492 500   7.765
      500 7.765
      500 7.765
31/07/2025 09:14:39.494 500   7.765
      500 7.765
      500 7.765
31/07/2025 09:11:41.337 50   7.755
      50 7.755
      50 7.755
31/07/2025 09:10:54.039 500   7.75
      500 7.75
      500 7.75
31/07/2025 09:10:45.889 50   7.75
      50 7.75
      50 7.75
31/07/2025 09:10:35.623 450   7.75
      450 7.75
      450 7.75
31/07/2025 09:09:43.795 500   7.75
      500 7.75
      500 7.75
31/07/2025 09:07:14.186 125   7.75
      125 7.75
      125 7.75
31/07/2025 09:04:10.809 20   7.725
      20 7.725
      20 7.725
31/07/2025 09:03:40.860 250   7.715
      250 7.715
      250 7.715
31/07/2025 09:03:25.278 9   7.75
      9 7.75
      9 7.75
31/07/2025 09:02:44.624 800   7.75
      800 7.75
      800 7.75
31/07/2025 09:02:40.436 100   7.76
      100 7.76
      100 7.76
31/07/2025 09:00:26.961 800   7.79
      800 7.79
      800 7.79
31/07/2025 09:00:26.846 100   7.785
      100 7.785
      100 7.785
31/07/2025 08:43:36.301 40   7.77
      40 7.77
      40 7.77
31/07/2025 08:39:09.214 60   7.79
      60 7.79
      60 7.79
31/07/2025 08:36:46.128 1   7.79
      1 7.79
      1 7.79
31/07/2025 08:34:48.900 282   7.77
      282 7.77
      282 7.77
31/07/2025 08:20:36.929 400   7.77
      150 7.77
      400 7.77
      250 7.77
31/07/2025 08:19:21.523 300   7.77
      100 7.77
      300 7.77
      200 7.77
31/07/2025 08:18:44.874 65   7.79
      65 7.79
      65 7.79
31/07/2025 08:18:27.701 99   7.79
      99 7.79
      99 7.79
31/07/2025 08:17:02.296 250   7.78
      250 7.78
      250 7.78
31/07/2025 08:12:42.365 30   7.79
      30 7.79
      30 7.79
31/07/2025 08:11:37.457 61   7.79
      61 7.79
      61 7.79
31/07/2025 08:03:55.882 500   7.785
      500 7.785
      500 7.785
31/07/2025 08:01:11.008 3   7.815
      3 7.815
      3 7.815
31/07/2025 08:01:10.898 11   7.77
      11 7.77
      11 7.77
31/07/2025 08:00:53.592 20   7.815
      20 7.815
      20 7.815
31/07/2025 07:53:39.763 300   7.78
      300 7.78
      50 7.78
      250 7.78
31/07/2025 07:39:05.457 50   7.78
      50 7.78
      50 7.78
31/07/2025 07:34:30.333 200   7.825
      200 7.825
      200 7.825
31/07/2025 07:30:08.381 2 388   7.83
      388 7.83
      50 7.83
      60 7.83
      70 7.83
      1 600 7.83
      100 7.83
      400 7.83
      388 7.83
      460 7.83
      225 7.83
      804 7.83
      231 7.83
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)