thyssenkrupp AG

159

138

9.144

Date Time Volume Order Volume Price
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)