Tradegate Exchange

thyssenkrupp AG

1758

1318

8.258

Date	Time	Volume	Order Volume	Price
16/05/2025	15:04:35.130	1 000		8.258
			1 000	8.258
			1 000	8.258
16/05/2025	15:04:10.271	1 000		8.264
			1 000	8.264
			1 000	8.264
16/05/2025	15:03:34.951	800		8.266
			800	8.266
			800	8.266
16/05/2025	15:02:17.055	106		8.278
			106	8.278
			106	8.278
16/05/2025	15:01:21.245	400		8.262
			400	8.262
			400	8.262
16/05/2025	15:01:20.246	300		8.26
			300	8.26
			300	8.26
16/05/2025	15:00:16.034	80		8.254
			80	8.254
			80	8.254
16/05/2025	15:00:11.778	500		8.26
			500	8.26
			500	8.26
16/05/2025	14:59:51.965	20		8.256
			20	8.256
			20	8.256
16/05/2025	14:59:15.569	608		8.256
			608	8.256
			608	8.256
16/05/2025	14:59:11.403	5		8.256
			5	8.256
			5	8.256
16/05/2025	14:59:03.774	500		8.248
			500	8.248
			500	8.248
16/05/2025	14:59:02.089	30		8.248
			30	8.248
			30	8.248
16/05/2025	14:58:24.981	1 200		8.242
			1 200	8.242
			1 200	8.242
16/05/2025	14:56:53.365	1 500		8.234
			1 500	8.234
			1 500	8.234
16/05/2025	14:56:39.196	200		8.236
			200	8.236
			200	8.236
16/05/2025	14:56:27.153	100		8.238
			100	8.238
			100	8.238
16/05/2025	14:55:07.752	1 000		8.226
			1 000	8.226
			1 000	8.226
16/05/2025	14:54:35.991	13		8.228
			13	8.228
			13	8.228
16/05/2025	14:54:31.561	400		8.23
			400	8.23
			400	8.23
16/05/2025	14:54:26.062	1 500		8.23
			1 500	8.23
			1 500	8.23
16/05/2025	14:54:18.374	4		8.23
			4	8.23
			4	8.23
16/05/2025	14:53:59.931	90		8.23
			40	8.23
			90	8.23
			50	8.23
16/05/2025	14:53:52.889	510		8.228
			510	8.228
			510	8.228
16/05/2025	14:52:55.495	600		8.216
			600	8.216
			600	8.216
16/05/2025	14:51:40.676	1 000		8.22
			1 000	8.22
			1 000	8.22
16/05/2025	14:51:08.774	15		8.218
			15	8.218
			15	8.218
16/05/2025	14:50:47.293	500		8.22
			500	8.22
			500	8.22
16/05/2025	14:50:04.541	1 500		8.226
			1 500	8.226
			1 500	8.226
16/05/2025	14:48:32.954	1 000		8.22
			1 000	8.22
			1 000	8.22
16/05/2025	14:47:32.194	500		8.204
			500	8.204
			500	8.204
16/05/2025	14:46:58.605	1 000		8.202
			1 000	8.202
			1 000	8.202
16/05/2025	14:46:43.001	60		8.206
			60	8.206
			60	8.206
16/05/2025	14:46:37.003	1 500		8.204
			1 500	8.204
			1 500	8.204
16/05/2025	14:46:29.560	610		8.198
			610	8.198
			610	8.198
16/05/2025	14:46:15.897	1 000		8.198
			1 000	8.198
			1 000	8.198
16/05/2025	14:46:15.773	39		8.196
			39	8.196
			39	8.196
16/05/2025	14:46:12.779	7		8.196
			7	8.196
			7	8.196
16/05/2025	14:45:34.002	100		8.196
			100	8.196
			100	8.196
16/05/2025	14:44:35.975	66		8.198
			66	8.198
			66	8.198
16/05/2025	14:43:42.694	500		8.194
			400	8.194
			500	8.194
			100	8.194
16/05/2025	14:43:36.855	1 500		8.19
			1 500	8.19
			1 500	8.19
16/05/2025	14:43:02.153	3		8.198
			3	8.198
			3	8.198
16/05/2025	14:42:57.632	1		8.204
			1	8.204
			1	8.204
16/05/2025	14:42:24.877	1 500		8.19
			1 500	8.19
			1 500	8.19
16/05/2025	14:42:10.631	123		8.186
			123	8.186
			123	8.186
16/05/2025	14:41:48.846	461		8.186
			461	8.186
			461	8.186
16/05/2025	14:41:43.553	1 000		8.186
			1 000	8.186
			1 000	8.186
16/05/2025	14:41:38.172	550		8.19
			550	8.19
			550	8.19
16/05/2025	14:41:17.412	108		8.186
			108	8.186
			108	8.186
16/05/2025	14:40:36.579	1 500		8.18
			1 500	8.18
			1 500	8.18
16/05/2025	14:40:12.305	200		8.182
			200	8.182
			200	8.182
16/05/2025	14:39:38.163	2 600		8.17
			2 600	8.17
			2 600	8.17
16/05/2025	14:39:17.021	1		8.162
			1	8.162
			1	8.162
16/05/2025	14:39:14.678	500		8.16
			500	8.16
			500	8.16
16/05/2025	14:37:47.897	100		8.17
			100	8.17
			100	8.17
16/05/2025	14:36:49.206	5		8.16
			5	8.16
			5	8.16
16/05/2025	14:36:29.968	615		8.16
			615	8.16
			615	8.16
16/05/2025	14:36:15.150	9		8.16
			9	8.16
			9	8.16
16/05/2025	14:36:12.679	19		8.16
			19	8.16
			19	8.16
16/05/2025	14:35:11.542	1 500		8.15
			1 500	8.15
			1 500	8.15
16/05/2025	14:35:00.181	407		8.164
			407	8.164
			407	8.164
16/05/2025	14:34:39.768	200		8.152
			200	8.152
			200	8.152
16/05/2025	14:34:37.768	136		8.152
			136	8.152
			136	8.152
16/05/2025	14:34:12.234	30		8.158
			30	8.158
			30	8.158
16/05/2025	14:33:18.400	1 000		8.158
			1 000	8.158
			1 000	8.158
16/05/2025	14:33:16.451	100		8.152
			100	8.152
			100	8.152
16/05/2025	14:32:26.491	3		8.152
			3	8.152
			3	8.152
16/05/2025	14:32:24.510	100		8.154
			100	8.154
			100	8.154
16/05/2025	14:32:18.145	80		8.15
			80	8.15
			80	8.15
16/05/2025	14:31:59.376	200		8.148
			200	8.148
			200	8.148
16/05/2025	14:31:57.601	2		8.148
			2	8.148
			2	8.148
16/05/2025	14:31:11.854	13		8.146
			13	8.146
			13	8.146
16/05/2025	14:30:59.820	1 500		8.142
			1 500	8.142
			1 500	8.142
16/05/2025	14:30:59.403	790		8.13
			490	8.13
			790	8.13
			300	8.13
16/05/2025	14:30:02.685	2 400		8.13
			1 400	8.13
			2 400	8.13
			1 000	8.13
16/05/2025	14:29:56.048	1 500		8.134
			1 500	8.134
			1 500	8.134
16/05/2025	14:29:56.005	2 150		8.14
			650	8.14
			2 150	8.14
			1 500	8.14
16/05/2025	14:29:55.809	30		8.148
			30	8.148
			30	8.148
16/05/2025	14:29:36.316	300		8.148
			300	8.148
			300	8.148
16/05/2025	14:29:33.630	2 420		8.15
			220	8.15
			1 000	8.15
			1 000	8.15
			200	8.15
			2 420	8.15
16/05/2025	14:29:33.493	2 700		8.15
			2 700	8.15
			100	8.15
			300	8.15
			1 000	8.15
			50	8.15
			1 000	8.15
			250	8.15
16/05/2025	14:29:09.664	2 013		8.16
			200	8.16
			313	8.16
			1 400	8.16
			100	8.16
			2 013	8.16
16/05/2025	14:29:07.441	1 531		8.164
			1 531	8.164
			1 531	8.164
16/05/2025	14:29:05.213	303		8.168
			303	8.168
			303	8.168
16/05/2025	14:28:17.018	300		8.172
			300	8.172
			300	8.172
16/05/2025	14:28:04.990	280		8.174
			280	8.174
			280	8.174
16/05/2025	14:27:37.503	10		8.176
			10	8.176
			10	8.176
16/05/2025	14:27:23.954	50		8.176
			50	8.176
			50	8.176
16/05/2025	14:26:27.332	650		8.168
			650	8.168
			650	8.168
16/05/2025	14:25:48.724	50		8.176
			50	8.176
			50	8.176
16/05/2025	14:25:22.988	150		8.17
			150	8.17
			150	8.17
16/05/2025	14:24:23.116	125		8.178
			125	8.178
			125	8.178
16/05/2025	14:24:14.068	5 132		8.18
			5 132	8.18
			4 132	8.18
			1 000	8.18
16/05/2025	14:24:07.635	1 500		8.182
			1 500	8.182
			1 500	8.182
16/05/2025	14:23:47.361	885		8.182
			885	8.182
			885	8.182
16/05/2025	14:23:43.347	1 615		8.182
			115	8.182
			1 500	8.182
			1 615	8.182
16/05/2025	14:23:00.470	1 500		8.188
			1 500	8.188
			1 500	8.188
16/05/2025	14:22:03.775	100		8.188
			100	8.188
			100	8.188
16/05/2025	14:21:19.814	365		8.19
			365	8.19
			365	8.19
16/05/2025	14:21:18.169	12		8.188
			12	8.188
			12	8.188
16/05/2025	14:21:18.106	700		8.19
			700	8.19
			700	8.19
16/05/2025	14:21:11.865	50		8.19
			50	8.19
			50	8.19
16/05/2025	14:20:13.586	5 000		8.19
			5 000	8.19
			5 000	8.19
16/05/2025	14:19:33.855	1 500		8.20
			1 500	8.20
			1 500	8.20
16/05/2025	14:19:09.789	1 000		8.202
			1 000	8.202
			1 000	8.202
16/05/2025	14:18:26.672	400		8.206
			400	8.206
			400	8.206
16/05/2025	14:18:05.173	854		8.202
			854	8.202
			854	8.202
16/05/2025	14:17:13.784	2 500		8.198
			2 500	8.198
			2 500	8.198
16/05/2025	14:16:57.004	18		8.20
			18	8.20
			18	8.20
16/05/2025	14:16:56.723	500		8.202
			500	8.202
			500	8.202
16/05/2025	14:16:54.525	100		8.198
			100	8.198
			100	8.198
16/05/2025	14:16:53.136	40		8.20
			40	8.20
			40	8.20
16/05/2025	14:16:35.706	1 500		8.204
			1 500	8.204
			1 500	8.204
16/05/2025	14:16:05.466	1 000		8.20
			1 000	8.20
			1 000	8.20
16/05/2025	14:15:56.342	1 000		8.20
			1 000	8.20
			1 000	8.20
16/05/2025	14:15:53.250	500		8.20
			500	8.20
			500	8.20
16/05/2025	14:15:39.978	200		8.196
			200	8.196
			200	8.196
16/05/2025	14:15:27.295	1 000		8.196
			1 000	8.196
			1 000	8.196
16/05/2025	14:14:59.096	200		8.194
			200	8.194
			150	8.194
			50	8.194
16/05/2025	14:14:36.593	1 800		8.192
			1 800	8.192
			1 800	8.192
16/05/2025	14:14:26.495	1 500		8.18
			1 500	8.18
			1 500	8.18
16/05/2025	14:14:26.169	1 500		8.18
			1 500	8.18
			1 500	8.18
16/05/2025	14:14:25.420	1 500		8.18
			1 498	8.18
			2	8.18
			1 500	8.18
16/05/2025	14:14:15.248	1 500		8.18
			130	8.18
			1 500	8.18
			1 370	8.18
16/05/2025	14:13:30.205	1 500		8.182
			1 500	8.182
			1 500	8.182
16/05/2025	14:13:26.743	600		8.182
			600	8.182
			600	8.182
16/05/2025	14:12:15.577	2 000		8.188
			2 000	8.188
			2 000	8.188
16/05/2025	14:11:53.120	2 000		8.18
			2 000	8.18
			2 000	8.18
16/05/2025	14:11:37.879	2 000		8.186
			500	8.186
			600	8.186
			2 000	8.186
			500	8.186
			400	8.186
16/05/2025	14:11:35.124	1 500		8.19
			1 500	8.19
			1 500	8.19
16/05/2025	14:11:17.960	1 500		8.19
			1 500	8.19
			1 500	8.19
16/05/2025	14:11:16.704	1 000		8.192
			1 000	8.192
			1 000	8.192
16/05/2025	14:11:08.153	300		8.192
			300	8.192
			300	8.192
16/05/2025	14:10:55.879	1 500		8.19
			1 500	8.19
			1 500	8.19
16/05/2025	14:09:45.976	270		8.20
			220	8.20
			270	8.20
			50	8.20
16/05/2025	14:09:44.739	1 784		8.20
			368	8.20
			300	8.20
			19	8.20
			375	8.20
			72	8.20
			1 784	8.20
			30	8.20
			600	8.20
			20	8.20
16/05/2025	14:09:42.550	1 800		8.20
			50	8.20
			1 800	8.20
			100	8.20
			500	8.20
			100	8.20
			1 000	8.20
			50	8.20
16/05/2025	14:09:42.367	1 500		8.20
			500	8.20
			100	8.20
			200	8.20
			100	8.20
			1 500	8.20
			500	8.20
			100	8.20
16/05/2025	14:09:25.512	300		8.204
			300	8.204
			300	8.204
16/05/2025	14:09:22.378	550		8.202
			550	8.202
			550	8.202
16/05/2025	14:08:57.346	300		8.21
			300	8.21
			300	8.21
16/05/2025	14:08:48.725	2		8.212
			2	8.212
			2	8.212
16/05/2025	14:05:50.414	1 500		8.216
			1 500	8.216
			1 500	8.216
16/05/2025	14:05:38.013	31		8.216
			31	8.216
			31	8.216
16/05/2025	14:05:23.057	100		8.222
			100	8.222
			100	8.222
16/05/2025	14:04:26.711	130		8.226
			130	8.226
			130	8.226
16/05/2025	14:04:17.291	10		8.226
			10	8.226
			10	8.226
16/05/2025	14:04:14.867	100		8.226
			100	8.226
			100	8.226
16/05/2025	14:03:06.893	260		8.23
			260	8.23
			200	8.23
			60	8.23
16/05/2025	14:02:09.501	50		8.252
			50	8.252
			50	8.252
16/05/2025	14:01:36.905	100		8.258
			100	8.258
			100	8.258
16/05/2025	14:01:05.154	500		8.26
			500	8.26
			500	8.26
16/05/2025	14:00:35.931	1 500		8.254
			1 500	8.254
			1 500	8.254
16/05/2025	13:58:43.964	20		8.254
			20	8.254
			20	8.254
16/05/2025	13:58:05.989	150		8.254
			150	8.254
			150	8.254
16/05/2025	13:57:52.399	500		8.252
			500	8.252
			500	8.252
16/05/2025	13:56:38.808	400		8.25
			400	8.25
			400	8.25
16/05/2025	13:53:47.309	800		8.254
			800	8.254
			800	8.254
16/05/2025	13:51:58.552	100		8.252
			100	8.252
			100	8.252
16/05/2025	13:50:45.351	5		8.254
			5	8.254
			5	8.254
16/05/2025	13:50:19.998	50		8.26
			50	8.26
			50	8.26
16/05/2025	13:49:34.362	1 000		8.268
			1 000	8.268
			1 000	8.268
16/05/2025	13:49:34.204	120		8.268
			120	8.268
			120	8.268
16/05/2025	13:49:28.075	200		8.27
			200	8.27
			200	8.27
16/05/2025	13:48:45.443	500		8.264
			500	8.264
			500	8.264
16/05/2025	13:48:15.814	500		8.262
			500	8.262
			500	8.262
16/05/2025	13:48:13.810	120		8.266
			120	8.266
			120	8.266
16/05/2025	13:47:17.089	1 000		8.262
			1 000	8.262
			1 000	8.262
16/05/2025	13:47:05.873	1 000		8.26
			1 000	8.26
			1 000	8.26
16/05/2025	13:46:31.649	100		8.258
			100	8.258
			100	8.258
16/05/2025	13:46:24.575	1 500		8.262
			1 500	8.262
			1 500	8.262
16/05/2025	13:46:22.606	1 000		8.258
			1 000	8.258
			1 000	8.258
16/05/2025	13:46:20.079	150		8.262
			150	8.262
			150	8.262
16/05/2025	13:46:13.508	150		8.258
			150	8.258
			150	8.258
16/05/2025	13:45:18.896	500		8.282
			500	8.282
			500	8.282
16/05/2025	13:42:00.252	50		8.274
			50	8.274
			50	8.274
16/05/2025	13:40:52.272	1 300		8.274
			1 300	8.274
			1 300	8.274
16/05/2025	13:40:43.671	2 100		8.274
			2 100	8.274
			1 900	8.274
			200	8.274
16/05/2025	13:40:09.192	1 800		8.27
			1 800	8.27
			1 800	8.27
16/05/2025	13:39:32.984	2 700		8.266
			2 700	8.266
			2 700	8.266
16/05/2025	13:39:25.494	70		8.266
			70	8.266
			70	8.266
16/05/2025	13:39:11.074	1 000		8.26
			1 000	8.26
			1 000	8.26
16/05/2025	13:38:38.204	250		8.266
			250	8.266
			250	8.266
16/05/2025	13:38:34.188	110		8.266
			110	8.266
			110	8.266
16/05/2025	13:38:15.852	2		8.26
			2	8.26
			2	8.26
16/05/2025	13:37:41.855	40		8.266
			40	8.266
			40	8.266
16/05/2025	13:37:21.163	1 875		8.262
			1 475	8.262
			1 875	8.262
			400	8.262
16/05/2025	13:36:56.710	400		8.264
			400	8.264
			400	8.264
16/05/2025	13:36:53.219	300		8.264
			300	8.264
			100	8.264
			200	8.264
16/05/2025	13:31:53.120	2 100		8.254
			2 100	8.254
			2 100	8.254
16/05/2025	13:31:14.222	1 500		8.254
			1 500	8.254
			1 500	8.254
16/05/2025	13:31:08.984	7		8.252
			7	8.252
			7	8.252
16/05/2025	13:30:28.935	410		8.246
			410	8.246
			410	8.246
16/05/2025	13:29:58.791	2 700		8.244
			2 700	8.244
			2 700	8.244
16/05/2025	13:28:59.989	500		8.242
			500	8.242
			500	8.242
16/05/2025	13:28:12.127	300		8.24
			300	8.24
			300	8.24
16/05/2025	13:26:49.381	2 700		8.25
			2 700	8.25
			2 700	8.25
16/05/2025	13:26:20.962	300		8.25
			300	8.25
			300	8.25
16/05/2025	13:25:50.036	500		8.248
			500	8.248
			500	8.248
16/05/2025	13:25:09.193	200		8.25
			200	8.25
			200	8.25
16/05/2025	13:24:31.904	3 975		8.25
			3 975	8.25
			125	8.25
			3 850	8.25
16/05/2025	13:24:02.746	1 500		8.25
			1 500	8.25
			1 500	8.25
16/05/2025	13:23:31.178	95		8.258
			95	8.258
			95	8.258
16/05/2025	13:23:16.658	1 500		8.252
			1 500	8.252
			1 500	8.252
16/05/2025	13:22:49.522	3		8.254
			3	8.254
			3	8.254
16/05/2025	13:22:24.191	500		8.258
			500	8.258
			500	8.258
16/05/2025	13:22:21.855	7		8.258
			7	8.258
			7	8.258
16/05/2025	13:22:15.196	25		8.258
			25	8.258
			25	8.258
16/05/2025	13:21:22.921	338		8.254
			338	8.254
			338	8.254
16/05/2025	13:20:20.031	400		8.26
			400	8.26
			400	8.26
16/05/2025	13:20:13.988	1 500		8.254
			1 500	8.254
			1 500	8.254
16/05/2025	13:19:52.944	150		8.246
			150	8.246
			150	8.246
16/05/2025	13:19:25.223	1 300		8.246
			1 300	8.246
			1 300	8.246
16/05/2025	13:19:18.160	2 000		8.246
			500	8.246
			2 000	8.246
			1 500	8.246
16/05/2025	13:19:13.124	175		8.246
			175	8.246
			175	8.246
16/05/2025	13:19:13.025	130		8.246
			35	8.246
			95	8.246
			130	8.246
16/05/2025	13:18:39.893	1 500		8.25
			100	8.25
			1 400	8.25
			1 500	8.25
16/05/2025	13:18:13.057	240		8.254
			240	8.254
			240	8.254
16/05/2025	13:17:12.976	7		8.274
			7	8.274
			7	8.274
16/05/2025	13:16:22.854	1 000		8.264
			1 000	8.264
			1 000	8.264
16/05/2025	13:15:53.173	850		8.27
			350	8.27
			500	8.27
			850	8.27
16/05/2025	13:15:08.849	100		8.282
			100	8.282
			100	8.282
16/05/2025	13:15:04.610	1 000		8.274
			1 000	8.274
			1 000	8.274
16/05/2025	13:14:06.336	850		8.272
			850	8.272
			850	8.272
16/05/2025	13:12:55.047	8 005		8.29
			4 000	8.29
			1 850	8.29
			8 005	8.29
			300	8.29
			500	8.29
			55	8.29
			500	8.29
			300	8.29
			500	8.29
16/05/2025	13:11:32.705	1 500		8.31
			1 500	8.31
			1 500	8.31
16/05/2025	13:11:13.217	2 400		8.31
			2 400	8.31
			2 400	8.31
16/05/2025	13:11:02.202	275		8.324
			275	8.324
			275	8.324
16/05/2025	13:10:49.969	591		8.324
			591	8.324
			591	8.324
16/05/2025	13:10:43.078	1 800		8.324
			1 800	8.324
			1 800	8.324
16/05/2025	13:10:27.994	100		8.324
			100	8.324
			100	8.324
16/05/2025	13:10:26.616	250		8.324
			250	8.324
			250	8.324
16/05/2025	13:10:25.751	1 500		8.32
			1 500	8.32
			1 500	8.32
16/05/2025	13:10:20.298	1 500		8.32
			1 500	8.32
			1 500	8.32
16/05/2025	13:09:36.748	150		8.346
			150	8.346
			150	8.346
16/05/2025	13:08:59.220	150		8.346
			150	8.346
			150	8.346
16/05/2025	13:06:30.510	375		8.334
			375	8.334
			375	8.334
16/05/2025	13:04:12.414	1 500		8.334
			1 500	8.334
			1 500	8.334
16/05/2025	13:03:55.153	300		8.338
			300	8.338
			300	8.338
16/05/2025	13:03:53.732	1 500		8.348
			1 500	8.348
			1 500	8.348
16/05/2025	13:01:42.404	100		8.376
			100	8.376
			100	8.376
16/05/2025	13:01:35.726	358		8.376
			358	8.376
			300	8.376
			58	8.376
16/05/2025	13:01:23.830	71		8.376
			71	8.376
			71	8.376
16/05/2025	13:00:55.283	10		8.376
			10	8.376
			10	8.376
16/05/2025	12:59:46.051	20		8.334
			20	8.334
			20	8.334
16/05/2025	12:59:26.658	1 950		8.332
			1 950	8.332
			1 950	8.332
16/05/2025	12:59:26.380	800		8.332
			800	8.332
			800	8.332
16/05/2025	12:59:22.997	1 200		8.338
			1 200	8.338
			1 200	8.338
16/05/2025	12:58:14.128	1 000		8.33
			1 000	8.33
			1 000	8.33
16/05/2025	12:58:06.042	419		8.328
			419	8.328
			419	8.328
16/05/2025	12:58:04.271	2 284		8.326
			2 284	8.326
			2 284	8.326
16/05/2025	12:58:02.703	1 500		8.326
			1 500	8.326
			1 500	8.326
16/05/2025	12:57:49.726	2 700		8.326
			2 700	8.326
			2 700	8.326
16/05/2025	12:57:40.035	470		8.328
			470	8.328
			470	8.328
16/05/2025	12:57:15.831	300		8.328
			300	8.328
			300	8.328
16/05/2025	12:57:10.669	85		8.332
			85	8.332
			85	8.332
16/05/2025	12:56:52.865	50		8.334
			50	8.334
			50	8.334
16/05/2025	12:56:24.494	721		8.33
			721	8.33
			721	8.33
16/05/2025	12:56:00.290	600		8.328
			600	8.328
			600	8.328
16/05/2025	12:55:06.669	100		8.318
			100	8.318
			100	8.318
16/05/2025	12:55:00.444	10		8.326
			10	8.326
			10	8.326
16/05/2025	12:53:52.136	18		8.334
			18	8.334
			18	8.334
16/05/2025	12:53:46.393	500		8.334
			500	8.334
			500	8.334
16/05/2025	12:52:09.612	120		8.336
			120	8.336
			120	8.336
16/05/2025	12:51:19.659	299		8.342
			299	8.342
			299	8.342
16/05/2025	12:50:58.272	50		8.342
			50	8.342
			50	8.342
16/05/2025	12:50:52.493	40		8.342
			40	8.342
			40	8.342
16/05/2025	12:50:46.517	51		8.338
			51	8.338
			51	8.338
16/05/2025	12:50:09.339	500		8.342
			500	8.342
			500	8.342
16/05/2025	12:48:49.393	60		8.346
			60	8.346
			60	8.346
16/05/2025	12:46:18.367	11		8.356
			11	8.356
			11	8.356
16/05/2025	12:45:02.094	600		8.358
			600	8.358
			481	8.358
			119	8.358
16/05/2025	12:44:56.751	1 800		8.358
			1 800	8.358
			1 800	8.358
16/05/2025	12:44:56.247	1 800		8.358
			1 800	8.358
			1 800	8.358
16/05/2025	12:44:55.977	1 800		8.358
			1 800	8.358
			1 800	8.358
16/05/2025	12:44:11.189	1 000		8.36
			1 000	8.36
			1 000	8.36
16/05/2025	12:44:03.428	120		8.36
			120	8.36
			120	8.36
16/05/2025	12:43:23.703	2 020		8.37
			2 020	8.37
			2 020	8.37
16/05/2025	12:43:15.987	1 200		8.37
			1 200	8.37
			1 200	8.37
16/05/2025	12:43:09.117	100		8.372
			100	8.372
			100	8.372
16/05/2025	12:42:55.618	550		8.374
			550	8.374
			550	8.374
16/05/2025	12:42:55.379	3		8.374
			3	8.374
			3	8.374
16/05/2025	12:42:20.346	51		8.372
			51	8.372
			51	8.372
16/05/2025	12:41:58.157	200		8.372
			200	8.372
			200	8.372
16/05/2025	12:41:47.451	50		8.374
			50	8.374
			50	8.374
16/05/2025	12:41:28.670	1 800		8.372
			1 800	8.372
			1 800	8.372
16/05/2025	12:41:22.798	500		8.374
			500	8.374
			500	8.374
16/05/2025	12:41:19.467	1 500		8.374
			1 500	8.374
			1 500	8.374
16/05/2025	12:41:17.184	210		8.376
			210	8.376
			60	8.376
			150	8.376
16/05/2025	12:40:35.987	1 400		8.356
			1 400	8.356
			1 399	8.356
			1	8.356
16/05/2025	12:40:05.528	2 400		8.356
			2 400	8.356
			2 400	8.356
16/05/2025	12:38:36.442	12		8.346
			12	8.346
			12	8.346
16/05/2025	12:37:09.534	100		8.35
			100	8.35
			100	8.35
16/05/2025	12:36:55.920	1 000		8.358
			1 000	8.358
			1 000	8.358
16/05/2025	12:36:22.720	250		8.358
			250	8.358
			250	8.358
16/05/2025	12:36:20.884	12		8.358
			12	8.358
			12	8.358
16/05/2025	12:35:02.325	3		8.354
			3	8.354
			3	8.354
16/05/2025	12:34:58.105	2		8.358
			2	8.358
			2	8.358
16/05/2025	12:34:43.773	1 000		8.36
			1 000	8.36
			1 000	8.36
16/05/2025	12:33:44.583	1 000		8.358
			1 000	8.358
			1 000	8.358
16/05/2025	12:32:51.893	30		8.342
			30	8.342
			30	8.342
16/05/2025	12:31:50.537	700		8.338
			700	8.338
			700	8.338
16/05/2025	12:30:29.962	750		8.318
			750	8.318
			750	8.318
16/05/2025	12:30:14.436	25		8.324
			25	8.324
			25	8.324
16/05/2025	12:28:55.726	200		8.318
			200	8.318
			200	8.318
16/05/2025	12:28:38.680	20		8.316
			20	8.316
			20	8.316
16/05/2025	12:28:13.112	550		8.32
			550	8.32
			550	8.32
16/05/2025	12:28:03.819	102		8.33
			102	8.33
			102	8.33
16/05/2025	12:26:55.466	100		8.34
			100	8.34
			100	8.34
16/05/2025	12:26:51.768	12		8.34
			12	8.34
			12	8.34
16/05/2025	12:26:43.765	425		8.338
			225	8.338
			425	8.338
			200	8.338
16/05/2025	12:26:39.037	1 800		8.338
			1 800	8.338
			1 800	8.338

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

Rheinmetall AG

Bid: 1 713.00
Ask: 1 713.50
Volume: 69 356
+2.05%

Top 5 Turnover

Realtime Quotes
Last Update:
16/05/2025 @ 15:05:44

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice