Tradegate Exchange

TKMS AG & Co. KGaA

342

215

81.60

Date	Time	Volume	Order Volume	Price
28/10/2025	09:11:51.101	30		81.60
			30	81.60
			30	81.60
28/10/2025	09:11:31.843	17		81.60
			17	81.60
			17	81.60
28/10/2025	09:10:52.227	7		81.36
			7	81.36
			7	81.36
28/10/2025	09:09:53.582	50		81.31
			50	81.31
			50	81.31
28/10/2025	09:09:47.003	70		81.36
			70	81.36
			70	81.36
28/10/2025	09:09:02.999	110		81.51
			110	81.51
			110	81.51
28/10/2025	09:08:30.862	33		82.05
			33	82.05
			33	82.05
28/10/2025	09:08:09.571	62		82.05
			62	82.05
			62	82.05
28/10/2025	09:07:49.355	100		81.95
			100	81.95
			100	81.95
28/10/2025	09:07:33.737	4		81.95
			4	81.95
			4	81.95
28/10/2025	09:06:14.563	50		82.00
			50	82.00
			50	82.00
28/10/2025	09:05:39.535	30		81.80
			30	81.80
			30	81.80
28/10/2025	09:05:27.038	20		81.06
			20	81.06
			20	81.06
28/10/2025	09:04:39.391	15		81.01
			15	81.01
			15	81.01
28/10/2025	09:04:39.334	99		81.01
			99	81.01
			99	81.01
28/10/2025	09:04:31.388	70		81.20
			70	81.20
			70	81.20
28/10/2025	09:04:31.275	100		81.24
			100	81.24
			100	81.24
28/10/2025	09:04:25.989	130		81.20
			130	81.20
			130	81.20
28/10/2025	09:04:16.782	1		81.21
			1	81.21
			1	81.21
28/10/2025	09:04:10.999	2		81.25
			2	81.25
			2	81.25
28/10/2025	09:04:06.809	110		81.25
			110	81.25
			110	81.25
28/10/2025	09:04:00.988	35		81.21
			35	81.21
			35	81.21
28/10/2025	09:03:52.656	25		81.21
			25	81.21
			25	81.21
28/10/2025	09:03:15.136	100		81.21
			100	81.21
			100	81.21
28/10/2025	09:03:14.774	70		81.21
			70	81.21
			70	81.21
28/10/2025	09:03:05.142	130		81.21
			130	81.21
			130	81.21
28/10/2025	09:03:04.987	60		81.48
			10	81.48
			50	81.48
			60	81.48
28/10/2025	09:02:52.725	90		81.50
			90	81.50
			20	81.50
			70	81.50
28/10/2025	09:02:33.268	100		81.51
			28	81.51
			100	81.51
			52	81.51
			20	81.51
28/10/2025	09:02:33.159	274		81.56
			63	81.56
			5	81.56
			20	81.56
			249	81.56
			150	81.56
			50	81.56
			8	81.56
			3	81.56
28/10/2025	08:56:26.165	100		82.00
			100	82.00
			100	82.00
28/10/2025	08:54:46.976	7		82.20
			7	82.20
			7	82.20
28/10/2025	08:54:22.757	25		82.29
			25	82.29
			25	82.29
28/10/2025	08:53:17.278	1		82.29
			1	82.29
			1	82.29
28/10/2025	08:51:54.164	2		81.76
			2	81.76
			2	81.76
28/10/2025	08:50:09.166	23		82.29
			23	82.29
			23	82.29
28/10/2025	08:49:37.491	500		82.10
			500	82.10
			500	82.10
28/10/2025	08:49:25.528	12		82.09
			12	82.09
			12	82.09
28/10/2025	08:49:24.611	25		82.09
			25	82.09
			25	82.09
28/10/2025	08:49:20.176	30		82.09
			30	82.09
			30	82.09
28/10/2025	08:47:50.713	12		82.09
			12	82.09
			12	82.09
28/10/2025	08:47:46.862	31		82.00
			31	82.00
			31	82.00
28/10/2025	08:47:36.760	25		82.09
			25	82.09
			25	82.09
28/10/2025	08:47:17.482	69		81.76
			31	81.76
			30	81.76
			8	81.76
			69	81.76
28/10/2025	08:47:15.551	12		82.09
			12	82.09
			12	82.09
28/10/2025	08:46:40.555	25		81.76
			25	81.76
			25	81.76
28/10/2025	08:45:07.287	63		82.09
			63	82.09
			63	82.09
28/10/2025	08:44:34.929	12		82.09
			12	82.09
			12	82.09
28/10/2025	08:44:03.307	70		82.09
			70	82.09
			70	82.09
28/10/2025	08:43:29.297	40		82.09
			40	82.09
			31	82.09
			9	82.09
28/10/2025	08:42:58.263	5		82.09
			5	82.09
			5	82.09
28/10/2025	08:42:24.702	2		82.09
			2	82.09
			2	82.09
28/10/2025	08:41:02.652	53		81.76
			53	81.76
			22	81.76
			31	81.76
28/10/2025	08:40:40.063	3		81.76
			3	81.76
			3	81.76
28/10/2025	08:39:12.627	100		82.09
			100	82.09
			69	82.09
			31	82.09
28/10/2025	08:39:04.082	12		82.09
			7	82.09
			12	82.09
			5	82.09
28/10/2025	08:38:34.331	50		81.90
			50	81.90
			50	81.90
28/10/2025	08:38:13.858	36		81.76
			36	81.76
			36	81.76
28/10/2025	08:37:44.617	20		82.00
			20	82.00
			20	82.00
28/10/2025	08:37:41.477	25		81.90
			25	81.90
			25	81.90
28/10/2025	08:35:13.775	35		82.09
			35	82.09
			35	82.09
28/10/2025	08:34:47.642	60		82.09
			60	82.09
			60	82.09
28/10/2025	08:34:35.206	10		82.09
			10	82.09
			10	82.09
28/10/2025	08:33:06.626	4		82.09
			4	82.09
			4	82.09
28/10/2025	08:32:20.041	169		82.33
			169	82.33
			169	82.33
28/10/2025	08:32:16.212	31		82.35
			31	82.35
			31	82.35
28/10/2025	08:32:09.665	70		82.34
			70	82.34
			70	82.34
28/10/2025	08:32:06.944	70		82.34
			70	82.34
			70	82.34
28/10/2025	08:31:59.028	31		82.33
			31	82.33
			31	82.33
28/10/2025	08:31:43.440	5		82.47
			5	82.47
			5	82.47
28/10/2025	08:31:36.470	31		82.35
			31	82.35
			31	82.35
28/10/2025	08:31:33.681	3		82.30
			3	82.30
			3	82.30
28/10/2025	08:31:19.387	22		81.91
			22	81.91
			22	81.91
28/10/2025	08:31:05.370	100		82.32
			100	82.32
			100	82.32
28/10/2025	08:30:59.071	170		82.40
			170	82.40
			31	82.40
			30	82.40
			50	82.40
			59	82.40
28/10/2025	08:30:34.362	70		82.33
			70	82.33
			70	82.33
28/10/2025	08:30:14.136	20		82.33
			20	82.33
			20	82.33
28/10/2025	08:29:08.381	4		82.47
			4	82.47
			4	82.47
28/10/2025	08:29:02.225	70		82.33
			70	82.33
			70	82.33
28/10/2025	08:28:18.861	70		82.33
			70	82.33
			70	82.33
28/10/2025	08:28:10.704	50		82.32
			50	82.32
			50	82.32
28/10/2025	08:27:34.475	2		82.34
			2	82.34
			2	82.34
28/10/2025	08:27:24.028	12		81.78
			12	81.78
			12	81.78
28/10/2025	08:26:31.704	20		82.34
			20	82.34
			20	82.34
28/10/2025	08:26:15.226	22		81.78
			22	81.78
			22	81.78
28/10/2025	08:25:08.719	100		82.30
			99	82.30
			1	82.30
			100	82.30
28/10/2025	08:25:00.562	85		82.00
			65	82.00
			85	82.00
			20	82.00
28/10/2025	08:24:57.777	225		82.10
			200	82.10
			25	82.10
			104	82.10
			121	82.10
28/10/2025	08:24:46.390	120		82.12
			50	82.12
			70	82.12
			120	82.12
28/10/2025	08:24:08.144	70		82.11
			70	82.11
			50	82.11
			20	82.11
28/10/2025	08:23:59.271	70		82.11
			70	82.11
			70	82.11
28/10/2025	08:23:52.034	70		82.11
			70	82.11
			20	82.11
			50	82.11
28/10/2025	08:23:48.518	70		82.16
			50	82.16
			70	82.16
			20	82.16
28/10/2025	08:23:47.182	40		82.39
			40	82.39
			40	82.39
28/10/2025	08:23:04.663	34		82.11
			34	82.11
			34	82.11
28/10/2025	08:23:01.533	30		82.16
			30	82.16
			17	82.16
			13	82.16
28/10/2025	08:22:53.710	52		82.39
			52	82.39
			52	82.39
28/10/2025	08:22:31.831	3		82.39
			3	82.39
			3	82.39
28/10/2025	08:21:41.368	33		82.21
			33	82.21
			33	82.21
28/10/2025	08:21:36.315	1 000		82.30
			1 000	82.30
			1 000	82.30
28/10/2025	08:21:29.583	4		82.29
			4	82.29
			4	82.29
28/10/2025	08:21:18.291	30		82.29
			30	82.29
			30	82.29
28/10/2025	08:21:08.190	70		82.29
			70	82.29
			70	82.29
28/10/2025	08:21:00.769	125		82.21
			70	82.21
			55	82.21
			9	82.21
			116	82.21
28/10/2025	08:20:46.763	160		82.29
			40	82.29
			70	82.29
			50	82.29
			160	82.29
28/10/2025	08:20:14.663	60		82.21
			60	82.21
			60	82.21
28/10/2025	08:20:06.443	288		82.26
			288	82.26
			288	82.26
28/10/2025	08:20:01.960	303		82.28
			303	82.28
			203	82.28
			100	82.28
28/10/2025	08:19:47.917	70		82.31
			70	82.31
			70	82.31
28/10/2025	08:19:43.576	70		82.31
			70	82.31
			70	82.31
28/10/2025	08:19:39.796	60		82.47
			60	82.47
			60	82.47
28/10/2025	08:19:36.218	70		82.47
			70	82.47
			70	82.47
28/10/2025	08:19:36.151	70		82.47
			70	82.47
			70	82.47
28/10/2025	08:19:35.911	50		82.31
			19	82.31
			31	82.31
			50	82.31
28/10/2025	08:19:25.297	50		82.47
			50	82.47
			50	82.47
28/10/2025	08:19:16.528	2		82.47
			2	82.47
			2	82.47
28/10/2025	08:19:09.571	100		82.47
			69	82.47
			100	82.47
			31	82.47
28/10/2025	08:19:08.509	12		82.31
			12	82.31
			12	82.31
28/10/2025	08:19:08.242	70		82.31
			70	82.31
			70	82.31
28/10/2025	08:18:47.349	50		82.29
			50	82.29
			50	82.29
28/10/2025	08:18:47.204	20		82.29
			20	82.29
			20	82.29
28/10/2025	08:18:22.009	17		82.27
			17	82.27
			17	82.27
28/10/2025	08:18:05.554	88		82.30
			20	82.30
			88	82.30
			68	82.30
28/10/2025	08:15:33.616	70		82.22
			70	82.22
			70	82.22
28/10/2025	08:15:31.340	70		82.22
			70	82.22
			10	82.22
			20	82.22
			40	82.22
28/10/2025	08:15:27.562	70		82.30
			20	82.30
			70	82.30
			19	82.30
			31	82.30
28/10/2025	08:14:39.530	10		82.88
			10	82.88
			10	82.88
28/10/2025	08:14:09.496	5		82.88
			5	82.88
			5	82.88
28/10/2025	08:13:22.833	190		82.72
			159	82.72
			31	82.72
			190	82.72
28/10/2025	08:13:12.261	110		82.69
			40	82.69
			70	82.69
			110	82.69
28/10/2025	08:12:01.853	70		82.50
			70	82.50
			70	82.50
28/10/2025	08:11:55.169	70		82.51
			70	82.51
			70	82.51
28/10/2025	08:11:27.034	17		82.51
			17	82.51
			17	82.51
28/10/2025	08:11:14.829	25		82.70
			25	82.70
			25	82.70
28/10/2025	08:09:51.246	20		82.21
			20	82.21
			20	82.21
28/10/2025	08:09:47.774	70		82.21
			70	82.21
			70	82.21
28/10/2025	08:09:47.537	70		82.21
			70	82.21
			70	82.21
28/10/2025	08:09:47.309	70		82.21
			70	82.21
			70	82.21
28/10/2025	08:09:39.327	70		82.21
			70	82.21
			70	82.21
28/10/2025	08:09:18.850	3		82.89
			3	82.89
			3	82.89
28/10/2025	08:08:52.900	100		82.89
			32	82.89
			68	82.89
			100	82.89
28/10/2025	08:08:18.832	70		82.21
			70	82.21
			70	82.21
28/10/2025	08:08:15.990	70		82.21
			25	82.21
			45	82.21
			70	82.21
28/10/2025	08:07:40.467	22		82.59
			22	82.59
			22	82.59
28/10/2025	08:07:26.540	20		82.21
			20	82.21
			20	82.21
28/10/2025	08:06:15.002	240		82.50
			240	82.50
			240	82.50
28/10/2025	08:06:12.341	100		82.53
			100	82.53
			100	82.53
28/10/2025	08:06:09.547	2		82.60
			2	82.60
			2	82.60
28/10/2025	08:06:03.822	50		82.60
			50	82.60
			50	82.60
28/10/2025	08:05:24.312	10		82.60
			10	82.60
			10	82.60
28/10/2025	08:04:54.103	70		82.54
			70	82.54
			70	82.54
28/10/2025	08:04:19.730	50		82.54
			50	82.54
			50	82.54
28/10/2025	08:03:06.159	15		82.99
			15	82.99
			15	82.99
28/10/2025	08:02:54.163	15		82.51
			15	82.51
			15	82.51
28/10/2025	08:02:40.641	184		82.51
			4	82.51
			180	82.51
			184	82.51
28/10/2025	08:01:10.701	70		82.51
			70	82.51
			70	82.51
28/10/2025	08:00:46.903	100		82.52
			100	82.52
			100	82.52
28/10/2025	08:00:34.874	70		82.53
			70	82.53
			70	82.53
28/10/2025	07:59:16.164	8		82.53
			8	82.53
			8	82.53
28/10/2025	07:59:11.430	10		82.53
			10	82.53
			10	82.53
28/10/2025	07:57:47.950	70		82.53
			70	82.53
			70	82.53
28/10/2025	07:57:44.201	70		82.53
			70	82.53
			30	82.53
			40	82.53
28/10/2025	07:56:33.268	10		82.99
			10	82.99
			10	82.99
28/10/2025	07:55:43.652	4		82.60
			4	82.60
			4	82.60
28/10/2025	07:51:32.064	150		83.00
			150	83.00
			150	83.00
28/10/2025	07:51:24.405	10		82.99
			10	82.99
			10	82.99
28/10/2025	07:50:50.326	10		82.99
			10	82.99
			10	82.99
28/10/2025	07:49:55.431	25		82.99
			25	82.99
			25	82.99
28/10/2025	07:49:46.161	50		82.99
			50	82.99
			50	82.99
28/10/2025	07:49:27.889	150		83.00
			150	83.00
			150	83.00
28/10/2025	07:49:19.757	3		82.99
			3	82.99
			3	82.99
28/10/2025	07:47:35.666	150		83.00
			150	83.00
			150	83.00
28/10/2025	07:47:28.144	10		83.19
			10	83.19
			10	83.19
28/10/2025	07:46:53.124	3		82.51
			3	82.51
			3	82.51
28/10/2025	07:46:23.734	150		83.00
			30	83.00
			120	83.00
			150	83.00
28/10/2025	07:46:14.836	70		82.99
			70	82.99
			70	82.99
28/10/2025	07:44:04.282	10		83.19
			10	83.19
			10	83.19
28/10/2025	07:42:38.145	10		82.13
			10	82.13
			10	82.13
28/10/2025	07:42:31.503	124		82.40
			10	82.40
			112	82.40
			124	82.40
			2	82.40
28/10/2025	07:42:28.441	313		83.00
			100	83.00
			80	83.00
			313	83.00
			1	83.00
			2	83.00
			10	83.00
			120	83.00
28/10/2025	07:41:38.656	70		83.01
			70	83.01
			70	83.01
28/10/2025	07:41:35.812	22		83.01
			22	83.01
			22	83.01
28/10/2025	07:41:18.845	50		83.01
			19	83.01
			50	83.01
			31	83.01
28/10/2025	07:39:25.522	190		83.19
			190	83.19
			190	83.19
28/10/2025	07:39:19.816	20		83.19
			20	83.19
			20	83.19
28/10/2025	07:39:19.613	70		83.19
			70	83.19
			70	83.19
28/10/2025	07:39:19.409	70		83.19
			70	83.19
			70	83.19
28/10/2025	07:39:19.190	70		83.19
			70	83.19
			70	83.19
28/10/2025	07:39:18.051	70		83.19
			70	83.19
			70	83.19
28/10/2025	07:38:15.206	70		83.21
			70	83.21
			70	83.21
28/10/2025	07:38:09.404	5		83.30
			5	83.30
			5	83.30
28/10/2025	07:37:49.551	70		83.21
			70	83.21
			70	83.21
28/10/2025	07:37:44.907	60		83.21
			60	83.21
			60	83.21
28/10/2025	07:37:20.957	3		83.30
			3	83.30
			3	83.30
28/10/2025	07:37:20.644	30		83.30
			30	83.30
			30	83.30
28/10/2025	07:36:01.198	70		83.21
			70	83.21
			70	83.21
28/10/2025	07:35:57.260	70		83.21
			70	83.21
			70	83.21
28/10/2025	07:35:48.819	41		83.48
			30	83.48
			11	83.48
			41	83.48
28/10/2025	07:35:45.879	600		83.48
			600	83.48
			60	83.48
			500	83.48
			40	83.48
28/10/2025	07:35:34.852	70		83.21
			70	83.21
			70	83.21
28/10/2025	07:35:34.620	70		83.21
			70	83.21
			70	83.21
28/10/2025	07:35:04.909	70		83.21
			70	83.21
			70	83.21
28/10/2025	07:34:59.701	9		83.21
			9	83.21
			9	83.21
28/10/2025	07:34:40.375	70		83.21
			70	83.21
			70	83.21
28/10/2025	07:34:26.525	300		83.30
			300	83.30
			300	83.30
28/10/2025	07:34:21.080	5		83.29
			5	83.29
			5	83.29
28/10/2025	07:34:02.791	59		83.29
			59	83.29
			59	83.29
28/10/2025	07:33:09.580	70		83.21
			70	83.21
			70	83.21
28/10/2025	07:32:50.013	166		83.39
			166	83.39
			166	83.39
28/10/2025	07:32:44.158	6		83.39
			6	83.39
			6	83.39
28/10/2025	07:32:43.971	65		83.39
			20	83.39
			45	83.39
			65	83.39
28/10/2025	07:32:43.752	67		83.39
			40	83.39
			67	83.39
			1	83.39
			20	83.39
			6	83.39
28/10/2025	07:32:43.534	70		83.39
			58	83.39
			5	83.39
			70	83.39
			7	83.39
28/10/2025	07:32:43.065	70		83.39
			20	83.39
			70	83.39
			4	83.39
			6	83.39
			40	83.39
28/10/2025	07:32:42.377	2 556		83.39
			23	83.39
			15	83.39
			15	83.39
			10	83.39
			12	83.39
			1	83.39
			50	83.39
			5	83.39
			500	83.39
			2	83.39
			15	83.39
			5	83.39
			5	83.39
			33	83.39
			17	83.39
			25	83.39
			24	83.39
			1 000	83.39
			70	83.39
			25	83.39
			12	83.39
			20	83.39
			79	83.39
			1	83.39
			30	83.39
			60	83.39
			5	83.39
			13	83.39
			155	83.39
			8	83.39
			200	83.39
			420	83.39
			35	83.39
			150	83.39
			300	83.39
			24	83.39
			1 300	83.39
			10	83.39
			250	83.39
			5	83.39
			30	83.39
			1	83.39
			107	83.39
			30	83.39
			1	83.39
			14	83.39

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

Rheinmetall AG

Bid: 1 699.50
Ask: 1 701.00
Volume: 13 489
-2.10%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
28/10/2025 @ 09:12:06

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice