thyssenkrupp AG

198

148

10.66

Date Time Volume Order Volume Price
18/07/2025 09:16:30.119 150   10.66
      150 10.66
      150 10.66
18/07/2025 09:15:58.819 250   10.665
      250 10.665
      250 10.665
18/07/2025 09:15:43.979 100   10.67
      100 10.67
      100 10.67
18/07/2025 09:15:19.665 600   10.66
      600 10.66
      600 10.66
18/07/2025 09:15:09.845 150   10.655
      150 10.655
      150 10.655
18/07/2025 09:15:09.043 480   10.645
      480 10.645
      480 10.645
18/07/2025 09:14:03.073 282   10.64
      282 10.64
      282 10.64
18/07/2025 09:13:45.068 20   10.62
      20 10.62
      20 10.62
18/07/2025 09:13:41.238 400   10.62
      400 10.62
      400 10.62
18/07/2025 09:13:33.201 936   10.615
      412 10.615
      325 10.615
      199 10.615
      936 10.615
18/07/2025 09:12:19.667 637   10.62
      37 10.62
      637 10.62
      600 10.62
18/07/2025 09:12:13.721 200   10.625
      200 10.625
      200 10.625
18/07/2025 09:11:39.853 600   10.64
      600 10.64
      600 10.64
18/07/2025 09:11:39.671 600   10.64
      600 10.64
      600 10.64
18/07/2025 09:11:39.581 400   10.625
      400 10.625
      400 10.625
18/07/2025 09:11:13.973 594   10.63
      594 10.63
      294 10.63
      300 10.63
18/07/2025 09:10:26.617 600   10.63
      600 10.63
      600 10.63
18/07/2025 09:10:26.229 490   10.64
      490 10.64
      490 10.64
18/07/2025 09:10:03.133 500   10.645
      500 10.645
      500 10.645
18/07/2025 09:09:47.323 1 200   10.66
      1 200 10.66
      50 10.66
      1 150 10.66
18/07/2025 09:09:10.904 1   10.635
      1 10.635
      1 10.635
18/07/2025 09:09:09.796 188   10.635
      188 10.635
      188 10.635
18/07/2025 09:09:07.971 506   10.63
      6 10.63
      500 10.63
      506 10.63
18/07/2025 09:08:26.672 1 200   10.63
      1 200 10.63
      1 200 10.63
18/07/2025 09:07:37.842 5   10.675
      5 10.675
      5 10.675
18/07/2025 09:07:16.117 500   10.665
      500 10.665
      500 10.665
18/07/2025 09:06:59.036 4 300   10.68
      4 300 10.68
      4 300 10.68
18/07/2025 09:06:46.036 1 200   10.68
      1 200 10.68
      1 200 10.68
18/07/2025 09:05:55.818 47   10.69
      47 10.69
      47 10.69
18/07/2025 09:05:52.264 7   10.70
      7 10.70
      7 10.70
18/07/2025 09:05:49.973 600   10.70
      593 10.70
      7 10.70
      600 10.70
18/07/2025 09:05:43.034 600   10.69
      600 10.69
      600 10.69
18/07/2025 09:05:37.700 706   10.685
      706 10.685
      706 10.685
18/07/2025 09:05:33.006 1 200   10.69
      1 200 10.69
      1 200 10.69
18/07/2025 09:05:23.335 1 200   10.72
      1 200 10.72
      1 200 10.72
18/07/2025 09:03:32.470 1 000   10.735
      1 000 10.735
      1 000 10.735
18/07/2025 09:02:50.188 100   10.73
      100 10.73
      100 10.73
18/07/2025 09:02:42.694 800   10.715
      800 10.715
      800 10.715
18/07/2025 09:02:41.462 100   10.715
      100 10.715
      100 10.715
18/07/2025 09:02:13.363 78   10.715
      78 10.715
      78 10.715
18/07/2025 09:00:44.903 1 411   10.67
      15 10.67
      10 10.67
      139 10.67
      850 10.67
      397 10.67
      1 200 10.67
      201 10.67
      10 10.67
18/07/2025 09:00:36.654 6 100   10.70
      300 10.70
      42 10.70
      5 449 10.70
      350 10.70
      259 10.70
      3 800 10.70
      1 500 10.70
      500 10.70
18/07/2025 08:55:46.053 3 900   10.77
      200 10.77
      500 10.77
      3 900 10.77
      2 700 10.77
      500 10.77
18/07/2025 08:52:48.471 1 000   10.815
      1 000 10.815
      1 000 10.815
18/07/2025 08:52:47.183 1 000   10.815
      278 10.815
      1 000 10.815
      722 10.815
18/07/2025 08:52:16.145 500   10.795
      240 10.795
      260 10.795
      500 10.795
18/07/2025 08:51:22.515 1 200   10.77
      1 200 10.77
      1 200 10.77
18/07/2025 08:50:52.721 1 000   10.77
      1 000 10.77
      1 000 10.77
18/07/2025 08:50:20.242 667   10.77
      667 10.77
      667 10.77
18/07/2025 08:47:46.351 238   10.77
      238 10.77
      238 10.77
18/07/2025 08:46:38.993 244   10.77
      244 10.77
      244 10.77
18/07/2025 08:44:30.571 280   10.77
      280 10.77
      280 10.77
18/07/2025 08:42:53.187 200   10.79
      200 10.79
      200 10.79
18/07/2025 08:40:09.351 500   10.77
      500 10.77
      500 10.77
18/07/2025 08:39:07.212 25   10.77
      25 10.77
      25 10.77
18/07/2025 08:37:09.090 600   10.77
      600 10.77
      600 10.77
18/07/2025 08:36:34.084 2 000   10.77
      2 000 10.77
      2 000 10.77
18/07/2025 08:36:27.177 1 000   10.77
      1 000 10.77
      1 000 10.77
18/07/2025 08:35:40.076 500   10.785
      500 10.785
      500 10.785
18/07/2025 08:35:35.100 1 000   10.77
      1 000 10.77
      1 000 10.77
18/07/2025 08:35:27.522 29 150   10.80
      28 000 10.80
      29 150 10.80
      1 000 10.80
      50 10.80
      100 10.80
18/07/2025 08:35:22.649 1 000   10.805
      1 000 10.805
      1 000 10.805
18/07/2025 08:34:59.457 1 000   10.805
      1 000 10.805
      1 000 10.805
18/07/2025 08:34:11.538 500   10.805
      500 10.805
      500 10.805
18/07/2025 08:33:56.089 150   10.805
      150 10.805
      150 10.805
18/07/2025 08:31:57.570 450   10.815
      450 10.815
      450 10.815
18/07/2025 08:31:57.228 21   10.805
      21 10.805
      21 10.805
18/07/2025 08:30:56.572 14   10.805
      14 10.805
      14 10.805
18/07/2025 08:30:05.873 1 000   10.81
      1 000 10.81
      1 000 10.81
18/07/2025 08:29:47.798 1 000   10.815
      1 000 10.815
      1 000 10.815
18/07/2025 08:28:46.995 80   10.825
      80 10.825
      80 10.825
18/07/2025 08:28:36.027 520   10.825
      520 10.825
      520 10.825
18/07/2025 08:27:55.624 900   10.81
      900 10.81
      900 10.81
18/07/2025 08:26:13.344 300   10.825
      300 10.825
      300 10.825
18/07/2025 08:25:30.051 520   10.825
      520 10.825
      520 10.825
18/07/2025 08:25:25.666 500   10.805
      500 10.805
      500 10.805
18/07/2025 08:25:11.950 8   10.805
      8 10.805
      8 10.805
18/07/2025 08:24:46.231 350   10.825
      350 10.825
      350 10.825
18/07/2025 08:23:17.379 65   10.805
      65 10.805
      65 10.805
18/07/2025 08:23:15.557 760   10.825
      520 10.825
      760 10.825
      240 10.825
18/07/2025 08:22:53.376 90   10.805
      90 10.805
      90 10.805
18/07/2025 08:21:52.521 100   10.805
      100 10.805
      100 10.805
18/07/2025 08:20:41.746 150   10.835
      100 10.835
      50 10.835
      150 10.835
18/07/2025 08:20:17.474 150   10.805
      150 10.805
      150 10.805
18/07/2025 08:19:24.195 65   10.835
      50 10.835
      15 10.835
      65 10.835
18/07/2025 08:19:17.876 4   10.805
      4 10.805
      4 10.805
18/07/2025 08:18:55.957 361   10.805
      361 10.805
      361 10.805
18/07/2025 08:18:42.781 47   10.835
      47 10.835
      47 10.835
18/07/2025 08:17:04.390 500   10.805
      350 10.805
      150 10.805
      500 10.805
18/07/2025 08:16:59.410 1 000   10.805
      1 000 10.805
      1 000 10.805
18/07/2025 08:16:30.554 1 000   10.805
      1 000 10.805
      1 000 10.805
18/07/2025 08:15:03.703 1   10.865
      1 10.865
      1 10.865
18/07/2025 08:14:31.907 51   10.805
      51 10.805
      51 10.805
18/07/2025 08:12:52.105 50   10.815
      50 10.815
      50 10.815
18/07/2025 08:12:26.259 250   10.805
      250 10.805
      250 10.805
18/07/2025 08:10:55.526 46   10.865
      46 10.865
      46 10.865
18/07/2025 08:10:19.829 46   10.865
      46 10.865
      46 10.865
18/07/2025 08:09:11.574 327   10.805
      327 10.805
      327 10.805
18/07/2025 08:09:04.596 100   10.805
      100 10.805
      100 10.805
18/07/2025 08:08:59.451 4 000   10.805
      4 000 10.805
      4 000 10.805
18/07/2025 08:08:55.093 1 000   10.805
      1 000 10.805
      1 000 10.805
18/07/2025 08:08:42.532 1 000   10.805
      1 000 10.805
      1 000 10.805
18/07/2025 08:08:39.413 1 000   10.805
      1 000 10.805
      1 000 10.805
18/07/2025 08:08:28.947 550   10.805
      550 10.805
      550 10.805
18/07/2025 08:08:23.111 550   10.805
      550 10.805
      550 10.805
18/07/2025 08:08:19.873 745   10.81
      200 10.81
      745 10.81
      545 10.81
18/07/2025 08:08:14.250 550   10.815
      310 10.815
      240 10.815
      550 10.815
18/07/2025 08:07:54.079 9 450   10.85
      9 450 10.85
      9 450 10.85
18/07/2025 08:07:41.419 550   10.85
      550 10.85
      550 10.85
18/07/2025 08:07:21.486 10   10.815
      10 10.815
      10 10.815
18/07/2025 08:06:33.282 1   10.85
      1 10.85
      1 10.85
18/07/2025 08:06:19.346 458   10.85
      240 10.85
      458 10.85
      218 10.85
18/07/2025 08:05:55.965 454   10.805
      240 10.805
      214 10.805
      454 10.805
18/07/2025 08:04:20.808 150   10.805
      150 10.805
      150 10.805
18/07/2025 08:03:38.740 7   10.805
      7 10.805
      7 10.805
18/07/2025 08:00:52.139 242   10.85
      240 10.85
      242 10.85
      2 10.85
18/07/2025 08:00:42.285 2   10.805
      2 10.805
      2 10.805
18/07/2025 08:00:30.359 350   10.805
      350 10.805
      350 10.805
18/07/2025 08:00:30.013 550   10.805
      550 10.805
      550 10.805
18/07/2025 08:00:29.156 550   10.805
      550 10.805
      550 10.805
18/07/2025 08:00:27.313 550   10.805
      550 10.805
      550 10.805
18/07/2025 08:00:21.281 1 105   10.805
      105 10.805
      1 000 10.805
      1 105 10.805
18/07/2025 08:00:15.580 550   10.81
      550 10.81
      550 10.81
18/07/2025 08:00:01.280 28   10.845
      28 10.845
      28 10.845
18/07/2025 07:59:10.668 550   10.81
      550 10.81
      550 10.81
18/07/2025 07:59:00.022 550   10.81
      550 10.81
      550 10.81
18/07/2025 07:56:13.855 450   10.81
      450 10.81
      450 10.81
18/07/2025 07:55:55.445 550   10.81
      550 10.81
      550 10.81
18/07/2025 07:53:27.528 400   10.81
      400 10.81
      400 10.81
18/07/2025 07:52:57.562 740   10.82
      240 10.82
      740 10.82
      500 10.82
18/07/2025 07:47:38.730 229   10.81
      229 10.81
      229 10.81
18/07/2025 07:47:34.584 150   10.845
      150 10.845
      150 10.845
18/07/2025 07:45:24.819 200   10.81
      200 10.81
      200 10.81
18/07/2025 07:43:29.613 20   10.81
      20 10.81
      20 10.81
18/07/2025 07:42:13.553 450   10.81
      450 10.81
      450 10.81
18/07/2025 07:41:57.397 550   10.81
      550 10.81
      550 10.81
18/07/2025 07:41:30.877 1 597   10.84
      1 597 10.84
      1 597 10.84
18/07/2025 07:41:24.625 500   10.84
      500 10.84
      500 10.84
18/07/2025 07:40:22.093 500   10.835
      500 10.835
      500 10.835
18/07/2025 07:39:54.491 500   10.835
      500 10.835
      500 10.835
18/07/2025 07:39:42.318 1 000   10.845
      500 10.845
      500 10.845
      1 000 10.845
18/07/2025 07:38:53.094 500   10.835
      500 10.835
      500 10.835
18/07/2025 07:37:19.380 150   10.805
      150 10.805
      150 10.805
18/07/2025 07:37:15.304 950   10.805
      950 10.805
      950 10.805
18/07/2025 07:37:08.715 550   10.805
      550 10.805
      550 10.805
18/07/2025 07:32:54.172 330   10.805
      330 10.805
      330 10.805
18/07/2025 07:32:08.897 2 000   10.84
      2 000 10.84
      2 000 10.84
18/07/2025 07:31:14.998 3 315   10.845
      266 10.845
      10 10.845
      500 10.845
      100 10.845
      950 10.845
      2 000 10.845
      80 10.845
      275 10.845
      1 10.845
      500 10.845
      1 948 10.845
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)