Tradegate Exchange

thyssenkrupp AG

299

270

9.198

Date	Time	Volume	Order Volume	Price
19/12/2025	15:45:53.079	151		9.198
			151	9.198
			151	9.198
19/12/2025	15:42:47.788	450		9.22
			450	9.22
			450	9.22
19/12/2025	15:41:05.967	400		9.20
			400	9.20
			400	9.20
19/12/2025	15:40:59.232	1 100		9.20
			1 100	9.20
			1 100	9.20
19/12/2025	15:39:34.252	850		9.196
			850	9.196
			850	9.196
19/12/2025	15:37:57.187	98		9.214
			98	9.214
			98	9.214
19/12/2025	15:37:11.997	10 000		9.21
			10 000	9.21
			10 000	9.21
19/12/2025	15:37:07.584	394		9.20
			394	9.20
			394	9.20
19/12/2025	15:37:05.172	2 272		9.20
			1 500	9.20
			72	9.20
			700	9.20
			1 000	9.20
			1 106	9.20
			49	9.20
			117	9.20
19/12/2025	15:36:33.728	700		9.20
			700	9.20
			700	9.20
19/12/2025	15:35:55.195	640		9.188
			640	9.188
			640	9.188
19/12/2025	15:28:11.016	20		9.124
			20	9.124
			20	9.124
19/12/2025	15:19:56.090	5		9.12
			5	9.12
			5	9.12
19/12/2025	15:17:55.224	50		9.11
			50	9.11
			50	9.11
19/12/2025	15:17:55.078	750		9.11
			750	9.11
			750	9.11
19/12/2025	15:17:54.891	750		9.11
			750	9.11
			750	9.11
19/12/2025	15:17:54.781	750		9.11
			750	9.11
			750	9.11
19/12/2025	15:17:50.470	800		9.11
			800	9.11
			800	9.11
19/12/2025	15:16:30.278	900		9.11
			900	9.11
			900	9.11
19/12/2025	15:11:18.657	440		9.084
			440	9.084
			440	9.084
19/12/2025	15:11:03.529	350		9.084
			350	9.084
			350	9.084
19/12/2025	15:08:13.967	1		9.092
			1	9.092
			1	9.092
19/12/2025	14:49:20.704	100		9.088
			100	9.088
			100	9.088
19/12/2025	14:49:13.239	1 100		9.088
			1 100	9.088
			1 100	9.088
19/12/2025	14:47:57.609	112		9.106
			112	9.106
			112	9.106
19/12/2025	14:45:18.103	500		9.108
			500	9.108
			500	9.108
19/12/2025	14:41:53.977	220		9.108
			220	9.108
			220	9.108
19/12/2025	14:41:52.069	500		9.108
			500	9.108
			500	9.108
19/12/2025	14:41:20.622	1 100		9.122
			1 100	9.122
			1 100	9.122
19/12/2025	14:41:10.963	2		9.128
			2	9.128
			2	9.128
19/12/2025	14:34:15.886	700		9.112
			700	9.112
			700	9.112
19/12/2025	14:33:57.149	400		9.112
			400	9.112
			400	9.112
19/12/2025	14:27:12.002	200		9.124
			200	9.124
			200	9.124
19/12/2025	14:21:32.771	10		9.14
			10	9.14
			10	9.14
19/12/2025	14:17:22.857	125		9.138
			125	9.138
			125	9.138
19/12/2025	14:17:18.841	55		9.128
			55	9.128
			55	9.128
19/12/2025	14:16:52.170	50		9.12
			50	9.12
			50	9.12
19/12/2025	14:12:23.886	39		9.13
			39	9.13
			39	9.13
19/12/2025	14:11:19.061	675		9.14
			675	9.14
			675	9.14
19/12/2025	14:08:44.454	1 100		9.146
			1 100	9.146
			1 100	9.146
19/12/2025	14:02:59.993	18		9.126
			18	9.126
			18	9.126
19/12/2025	14:01:08.510	40		9.14
			40	9.14
			40	9.14
19/12/2025	13:59:28.795	100		9.13
			100	9.13
			100	9.13
19/12/2025	13:55:07.220	1		9.132
			1	9.132
			1	9.132
19/12/2025	13:46:11.901	65		9.12
			65	9.12
			65	9.12
19/12/2025	13:45:51.248	426		9.12
			426	9.12
			426	9.12
19/12/2025	13:44:59.938	230		9.126
			230	9.126
			230	9.126
19/12/2025	13:42:10.179	18		9.096
			18	9.096
			18	9.096
19/12/2025	13:38:06.101	67		9.10
			67	9.10
			67	9.10
19/12/2025	13:37:38.924	100		9.102
			100	9.102
			100	9.102
19/12/2025	13:30:51.150	10		9.112
			10	9.112
			10	9.112
19/12/2025	13:29:48.891	1 000		9.104
			1 000	9.104
			1 000	9.104
19/12/2025	13:28:38.634	55		9.12
			55	9.12
			55	9.12
19/12/2025	13:28:24.764	100		9.12
			100	9.12
			100	9.12
19/12/2025	13:24:18.800	650		9.108
			650	9.108
			650	9.108
19/12/2025	13:23:28.411	750		9.102
			750	9.102
			750	9.102
19/12/2025	13:22:35.352	600		9.098
			600	9.098
			600	9.098
19/12/2025	13:21:12.231	700		9.096
			700	9.096
			700	9.096
19/12/2025	13:08:03.275	36		9.114
			36	9.114
			36	9.114
19/12/2025	13:06:48.478	7		9.118
			7	9.118
			7	9.118
19/12/2025	13:06:22.511	600		9.126
			600	9.126
			600	9.126
19/12/2025	13:04:03.080	1		9.144
			1	9.144
			1	9.144
19/12/2025	13:03:10.674	19		9.138
			19	9.138
			19	9.138
19/12/2025	13:03:04.800	1		9.146
			1	9.146
			1	9.146
19/12/2025	13:02:39.507	18		9.124
			18	9.124
			18	9.124
19/12/2025	12:53:26.558	500		9.096
			500	9.096
			500	9.096
19/12/2025	12:50:28.451	2 000		9.108
			2 000	9.108
			2 000	9.108
19/12/2025	12:50:10.294	3 000		9.108
			3 000	9.108
			3 000	9.108
19/12/2025	12:44:37.731	300		9.106
			300	9.106
			300	9.106
19/12/2025	12:44:37.589	700		9.106
			700	9.106
			700	9.106
19/12/2025	12:44:37.311	700		9.106
			700	9.106
			700	9.106
19/12/2025	12:44:37.182	700		9.106
			700	9.106
			700	9.106
19/12/2025	12:44:37.052	700		9.106
			700	9.106
			700	9.106
19/12/2025	12:44:36.892	700		9.106
			700	9.106
			700	9.106
19/12/2025	12:44:30.480	700		9.106
			700	9.106
			700	9.106
19/12/2025	12:39:56.546	6		9.116
			6	9.116
			6	9.116
19/12/2025	12:37:47.429	100		9.12
			100	9.12
			100	9.12
19/12/2025	12:35:08.470	650		9.15
			650	9.15
			650	9.15
19/12/2025	12:29:32.682	700		9.15
			700	9.15
			700	9.15
19/12/2025	12:28:35.893	120		9.17
			120	9.17
			120	9.17
19/12/2025	12:28:14.033	575		9.17
			175	9.17
			575	9.17
			400	9.17
19/12/2025	12:26:07.942	600		9.14
			600	9.14
			600	9.14
19/12/2025	12:26:07.803	800		9.14
			800	9.14
			800	9.14
19/12/2025	12:26:07.656	800		9.14
			800	9.14
			800	9.14
19/12/2025	12:26:07.540	800		9.14
			800	9.14
			800	9.14
19/12/2025	12:26:07.378	800		9.14
			800	9.14
			800	9.14
19/12/2025	12:26:07.254	800		9.14
			600	9.14
			200	9.14
			800	9.14
19/12/2025	12:26:03.313	800		9.14
			800	9.14
			800	9.14
19/12/2025	12:24:14.801	10		9.144
			10	9.144
			10	9.144
19/12/2025	12:20:43.662	600		9.14
			600	9.14
			600	9.14
19/12/2025	12:20:43.277	200		9.148
			200	9.148
			200	9.148
19/12/2025	12:20:34.076	2 000		9.14
			2 000	9.14
			2 000	9.14
19/12/2025	12:15:28.015	2		9.138
			2	9.138
			2	9.138
19/12/2025	12:11:03.634	68		9.156
			68	9.156
			68	9.156
19/12/2025	12:04:42.129	100		9.164
			100	9.164
			100	9.164
19/12/2025	12:01:30.663	250		9.162
			250	9.162
			250	9.162
19/12/2025	12:01:27.125	500		9.162
			500	9.162
			500	9.162
19/12/2025	11:59:46.415	600		9.156
			600	9.156
			600	9.156
19/12/2025	11:59:45.810	500		9.154
			500	9.154
			500	9.154
19/12/2025	11:59:45.679	600		9.154
			600	9.154
			600	9.154
19/12/2025	11:59:45.461	600		9.154
			600	9.154
			600	9.154
19/12/2025	11:59:42.330	600		9.154
			600	9.154
			600	9.154
19/12/2025	11:58:28.511	600		9.156
			600	9.156
			600	9.156
19/12/2025	11:55:39.385	500		9.158
			500	9.158
			500	9.158
19/12/2025	11:52:14.073	200		9.142
			200	9.142
			200	9.142
19/12/2025	11:50:23.768	600		9.148
			600	9.148
			600	9.148
19/12/2025	11:50:19.172	2 000		9.152
			2 000	9.152
			2 000	9.152
19/12/2025	11:48:45.113	500		9.124
			500	9.124
			500	9.124
19/12/2025	11:48:43.011	2		9.124
			2	9.124
			2	9.124
19/12/2025	11:42:26.935	94		9.116
			94	9.116
			94	9.116
19/12/2025	11:37:33.617	100		9.114
			100	9.114
			100	9.114
19/12/2025	11:37:18.249	100		9.114
			100	9.114
			100	9.114
19/12/2025	11:37:17.888	600		9.114
			600	9.114
			600	9.114
19/12/2025	11:37:08.581	600		9.114
			600	9.114
			600	9.114
19/12/2025	11:33:51.791	25		9.098
			25	9.098
			25	9.098
19/12/2025	11:33:43.465	78		9.098
			78	9.098
			78	9.098
19/12/2025	11:32:28.338	500		9.108
			500	9.108
			500	9.108
19/12/2025	11:25:33.169	600		9.092
			600	9.092
			600	9.092
19/12/2025	11:25:32.317	100		9.092
			100	9.092
			100	9.092
19/12/2025	11:25:07.337	500		9.092
			500	9.092
			500	9.092
19/12/2025	11:23:27.228	400		9.09
			400	9.09
			400	9.09
19/12/2025	11:23:17.885	600		9.09
			600	9.09
			600	9.09
19/12/2025	11:18:18.936	500		9.094
			500	9.094
			500	9.094
19/12/2025	11:17:02.818	300		9.088
			300	9.088
			300	9.088
19/12/2025	11:12:23.875	350		9.09
			350	9.09
			350	9.09
19/12/2025	11:05:39.565	600		9.09
			600	9.09
			600	9.09
19/12/2025	11:03:16.251	320		9.102
			320	9.102
			320	9.102
19/12/2025	11:00:40.765	200		9.126
			200	9.126
			200	9.126
19/12/2025	11:00:22.777	70		9.11
			70	9.11
			70	9.11
19/12/2025	10:55:15.358	550		9.132
			550	9.132
			550	9.132
19/12/2025	10:55:09.369	600		9.132
			450	9.132
			600	9.132
			150	9.132
19/12/2025	10:54:34.655	600		9.134
			600	9.134
			600	9.134
19/12/2025	10:48:30.940	500		9.144
			500	9.144
			500	9.144
19/12/2025	10:46:03.915	34		9.138
			34	9.138
			34	9.138
19/12/2025	10:42:26.168	400		9.118
			400	9.118
			400	9.118
19/12/2025	10:40:40.995	600		9.118
			600	9.118
			600	9.118
19/12/2025	10:39:30.352	1 000		9.13
			1 000	9.13
			1 000	9.13
19/12/2025	10:39:28.169	200		9.12
			200	9.12
			200	9.12
19/12/2025	10:37:17.520	150		9.134
			150	9.134
			150	9.134
19/12/2025	10:32:58.593	600		9.164
			600	9.164
			600	9.164
19/12/2025	10:32:43.497	500		9.164
			500	9.164
			500	9.164
19/12/2025	10:29:58.565	600		9.15
			600	9.15
			600	9.15
19/12/2025	10:29:29.666	2		9.154
			2	9.154
			2	9.154
19/12/2025	10:25:07.220	400		9.15
			400	9.15
			400	9.15
19/12/2025	10:24:23.534	401		9.146
			401	9.146
			401	9.146
19/12/2025	10:24:19.199	600		9.146
			1	9.146
			599	9.146
			600	9.146
19/12/2025	10:23:39.069	600		9.146
			600	9.146
			600	9.146
19/12/2025	10:21:44.835	600		9.142
			600	9.142
			600	9.142
19/12/2025	10:21:42.046	100		9.142
			100	9.142
			100	9.142
19/12/2025	10:17:13.731	10		9.14
			10	9.14
			10	9.14
19/12/2025	10:15:15.472	600		9.138
			600	9.138
			600	9.138
19/12/2025	10:15:11.755	400		9.134
			400	9.134
			400	9.134
19/12/2025	10:11:19.731	500		9.138
			500	9.138
			500	9.138
19/12/2025	10:10:46.647	500		9.158
			500	9.158
			500	9.158
19/12/2025	10:08:06.957	600		9.164
			600	9.164
			600	9.164
19/12/2025	10:07:07.217	600		9.156
			600	9.156
			600	9.156
19/12/2025	10:07:06.004	55		9.15
			55	9.15
			55	9.15
19/12/2025	10:04:38.978	40		9.116
			40	9.116
			40	9.116
19/12/2025	10:00:55.953	600		9.114
			600	9.114
			600	9.114
19/12/2025	10:00:42.612	559		9.112
			559	9.112
			559	9.112
19/12/2025	09:59:30.663	2		9.146
			2	9.146
			2	9.146
19/12/2025	09:57:54.608	600		9.116
			600	9.116
			600	9.116
19/12/2025	09:57:49.273	6 799		9.11
			6 799	9.11
			6 799	9.11
19/12/2025	09:57:41.242	600		9.11
			600	9.11
			600	9.11
19/12/2025	09:57:18.712	600		9.11
			600	9.11
			600	9.11
19/12/2025	09:57:18.552	600		9.11
			600	9.11
			600	9.11
19/12/2025	09:57:18.444	600		9.11
			600	9.11
			600	9.11
19/12/2025	09:57:18.269	600		9.11
			600	9.11
			600	9.11
19/12/2025	09:57:15.411	601		9.11
			601	9.11
			600	9.11
			1	9.11
19/12/2025	09:57:03.152	600		9.11
			600	9.11
			600	9.11
19/12/2025	09:56:52.442	3		9.10
			3	9.10
			3	9.10
19/12/2025	09:56:34.925	1		9.108
			1	9.108
			1	9.108
19/12/2025	09:56:05.832	56		9.096
			56	9.096
			56	9.096
19/12/2025	09:53:24.571	3		9.08
			3	9.08
			3	9.08
19/12/2025	09:52:13.876	50		9.088
			50	9.088
			50	9.088
19/12/2025	09:51:05.281	1 100		9.098
			1 100	9.098
			1 100	9.098
19/12/2025	09:51:02.008	1 100		9.098
			1 100	9.098
			1 100	9.098
19/12/2025	09:50:46.985	600		9.088
			600	9.088
			600	9.088
19/12/2025	09:48:16.464	200		9.066
			200	9.066
			200	9.066
19/12/2025	09:47:46.973	600		9.062
			600	9.062
			600	9.062
19/12/2025	09:47:15.914	64		9.062
			64	9.062
			64	9.062
19/12/2025	09:47:15.444	2		9.066
			2	9.066
			2	9.066
19/12/2025	09:46:27.041	3		9.046
			3	9.046
			3	9.046
19/12/2025	09:45:55.148	56		9.042
			56	9.042
			56	9.042
19/12/2025	09:45:36.062	15		9.028
			15	9.028
			15	9.028
19/12/2025	09:44:46.832	600		9.032
			600	9.032
			600	9.032
19/12/2025	09:44:27.610	1 100		9.04
			1 100	9.04
			1 100	9.04
19/12/2025	09:43:55.925	40		9.032
			40	9.032
			40	9.032
19/12/2025	09:43:38.495	55		9.028
			55	9.028
			55	9.028
19/12/2025	09:43:17.003	7 700		9.05
			7 700	9.05
			7 700	9.05
19/12/2025	09:43:11.439	1 100		9.04
			1 100	9.04
			1 100	9.04
19/12/2025	09:43:00.764	1 100		9.04
			1 100	9.04
			1 100	9.04
19/12/2025	09:42:00.730	1 100		9.05
			1 100	9.05
			1 100	9.05
19/12/2025	09:41:46.552	600		9.052
			600	9.052
			600	9.052
19/12/2025	09:38:46.594	600		9.052
			600	9.052
			600	9.052
19/12/2025	09:37:15.522	1		9.074
			1	9.074
			1	9.074
19/12/2025	09:33:21.691	2 500		9.08
			2 500	9.08
			2 500	9.08
19/12/2025	09:33:15.602	800		9.08
			800	9.08
			800	9.08
19/12/2025	09:32:52.688	700		9.08
			700	9.08
			700	9.08
19/12/2025	09:32:41.691	770		9.08
			770	9.08
			600	9.08
			170	9.08
19/12/2025	09:30:22.595	100		9.114
			100	9.114
			100	9.114
19/12/2025	09:30:19.378	750		9.114
			750	9.114
			750	9.114
19/12/2025	09:30:12.746	650		9.114
			650	9.114
			650	9.114
19/12/2025	09:26:33.581	250		9.094
			250	9.094
			250	9.094
19/12/2025	09:25:46.019	600		9.086
			600	9.086
			600	9.086
19/12/2025	09:19:49.354	480		9.096
			480	9.096
			480	9.096
19/12/2025	09:18:58.199	600		9.092
			600	9.092
			600	9.092
19/12/2025	09:18:39.839	275		9.094
			275	9.094
			275	9.094
19/12/2025	09:18:30.706	1		9.09
			1	9.09
			1	9.09
19/12/2025	09:18:15.475	800		9.098
			800	9.098
			800	9.098
19/12/2025	09:18:12.641	1 100		9.098
			1 100	9.098
			1 100	9.098
19/12/2025	09:16:53.789	1 100		9.088
			1 100	9.088
			1 100	9.088
19/12/2025	09:16:42.741	20		9.084
			20	9.084
			20	9.084
19/12/2025	09:15:58.129	600		9.092
			600	9.092
			600	9.092
19/12/2025	09:15:54.273	6 200		9.128
			6 200	9.128
			6 200	9.128
19/12/2025	09:15:46.510	900		9.106
			900	9.106
			900	9.106
19/12/2025	09:15:43.035	900		9.102
			900	9.102
			900	9.102
19/12/2025	09:15:21.176	700		9.116
			700	9.116
			700	9.116
19/12/2025	09:13:22.840	56		9.092
			56	9.092
			56	9.092
19/12/2025	09:11:42.911	2 000		9.05
			2 000	9.05
			2 000	9.05
19/12/2025	09:11:32.900	3 000		9.05
			3 000	9.05
			3 000	9.05
19/12/2025	09:10:19.521	800		9.032
			800	9.032
			800	9.032
19/12/2025	09:09:49.265	3		9.02
			3	9.02
			3	9.02
19/12/2025	09:09:18.273	800		9.032
			800	9.032
			800	9.032
19/12/2025	09:09:06.849	1 000		9.05
			1 000	9.05
			1 000	9.05
19/12/2025	09:08:48.051	1 000		9.052
			1 000	9.052
			1 000	9.052
19/12/2025	09:07:17.729	56		9.036
			56	9.036
			56	9.036
19/12/2025	09:07:14.868	1 000		9.02
			1 000	9.02
			1 000	9.02
19/12/2025	09:06:27.921	50		8.956
			50	8.956
			50	8.956
19/12/2025	09:06:17.953	150		8.956
			150	8.956
			150	8.956
19/12/2025	09:05:52.671	500		8.964
			500	8.964
			500	8.964
19/12/2025	09:05:39.953	1 000		8.964
			1 000	8.964
			1 000	8.964
19/12/2025	09:05:14.234	200		8.968
			200	8.968
			200	8.968
19/12/2025	09:05:08.541	260		8.97
			260	8.97
			260	8.97
19/12/2025	09:04:46.563	98		8.99
			98	8.99
			98	8.99
19/12/2025	09:04:06.289	640		9.00
			400	9.00
			100	9.00
			640	9.00
			140	9.00
19/12/2025	09:04:03.661	125		9.006
			125	9.006
			125	9.006
19/12/2025	09:03:36.089	110		9.002
			110	9.002
			110	9.002
19/12/2025	09:03:32.368	750		9.002
			750	9.002
			750	9.002
19/12/2025	09:03:32.273	174		9.016
			174	9.016
			174	9.016
19/12/2025	09:03:32.142	650		9.016
			650	9.016
			650	9.016
19/12/2025	09:03:31.964	676		9.016
			676	9.016
			650	9.016
			26	9.016
19/12/2025	09:03:20.997	650		9.022
			650	9.022
			650	9.022
19/12/2025	09:03:08.090	1 150		9.012
			1 150	9.012
			1 150	9.012
19/12/2025	09:02:39.884	600		9.046
			600	9.046
			600	9.046
19/12/2025	09:02:39.541	317		9.022
			75	9.022
			317	9.022
			242	9.022
19/12/2025	09:02:39.489	850		9.052
			683	9.052
			167	9.052
			850	9.052
19/12/2025	09:02:37.619	1 150		9.048
			1 150	9.048
			1 150	9.048
19/12/2025	08:42:43.068	25		9.202
			25	9.202
			25	9.202
19/12/2025	08:39:30.337	25		9.202
			25	9.202
			25	9.202
19/12/2025	08:36:08.979	161		9.254
			86	9.254
			75	9.254
			161	9.254
19/12/2025	08:32:31.871	200		9.21
			200	9.21
			200	9.21
19/12/2025	08:27:30.522	9		9.25
			9	9.25
			9	9.25
19/12/2025	08:21:40.012	30		9.202
			30	9.202
			30	9.202
19/12/2025	08:20:50.360	75		9.202
			75	9.202
			75	9.202
19/12/2025	08:18:19.285	88		9.21
			75	9.21
			13	9.21
			88	9.21
19/12/2025	08:09:31.167	40		9.206
			40	9.206
			40	9.206
19/12/2025	08:06:14.968	1 000		9.254
			520	9.254
			280	9.254
			1 000	9.254
			200	9.254
19/12/2025	08:03:11.329	400		9.202
			400	9.202
			400	9.202
19/12/2025	08:03:07.438	502		9.202
			502	9.202
			502	9.202
19/12/2025	08:02:43.062	500		9.202
			500	9.202
			500	9.202
19/12/2025	08:02:38.095	500		9.202
			200	9.202
			300	9.202
			500	9.202
19/12/2025	08:00:21.003	3		9.162
			3	9.162
			3	9.162
19/12/2025	08:00:19.901	102		9.242
			102	9.242
			102	9.242
19/12/2025	08:00:10.129	1		9.242
			1	9.242
			1	9.242
19/12/2025	08:00:06.409	13		9.162
			13	9.162
			13	9.162
19/12/2025	07:51:34.823	500		9.232
			200	9.232
			75	9.232
			500	9.232
			225	9.232
19/12/2025	07:51:02.744	50		9.16
			50	9.16
			50	9.16
19/12/2025	07:30:55.266	1		9.16
			1	9.16
			1	9.16
19/12/2025	07:30:07.804	738		9.16
			227	9.16
			511	9.16
			708	9.16
			30	9.16

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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

NIKE Inc.

Bid: 50.50 / Ask: 50.56
Volume: 467 428
-9.95%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
19/12/2025 @ 15:51:35

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice