Tradegate Exchange

TUI AG

489

175

7.224

Date	Time	Volume	Order Volume	Price
14/05/2025	08:03:20.735	2		7.224
			2	7.224
			2	7.224
14/05/2025	08:03:19.826	393		7.224
			393	7.224
			250	7.224
			143	7.224
14/05/2025	08:02:59.763	1 000		7.224
			1 000	7.224
			1 000	7.224
14/05/2025	08:02:53.877	2 000		7.224
			2 000	7.224
			2 000	7.224
14/05/2025	08:02:46.339	200		7.202
			200	7.202
			200	7.202
14/05/2025	08:02:45.088	500		7.202
			500	7.202
			500	7.202
14/05/2025	08:02:30.459	1 400		7.224
			500	7.224
			900	7.224
			1 400	7.224
14/05/2025	08:01:58.602	300		7.228
			300	7.228
			300	7.228
14/05/2025	08:01:43.871	500		7.228
			500	7.228
			500	7.228
14/05/2025	08:01:41.013	250		7.202
			250	7.202
			250	7.202
14/05/2025	08:01:11.647	145		7.228
			145	7.228
			145	7.228
14/05/2025	08:01:11.549	1 855		7.226
			1 355	7.226
			500	7.226
			1 855	7.226
14/05/2025	08:01:02.328	4		7.202
			4	7.202
			4	7.202
14/05/2025	08:00:51.696	600		7.202
			600	7.202
			600	7.202
14/05/2025	08:00:48.976	1 400		7.202
			1 400	7.202
			1 400	7.202
14/05/2025	08:00:46.949	44		7.202
			44	7.202
			44	7.202
14/05/2025	08:00:42.166	2 206		7.202
			221	7.202
			486	7.202
			1 200	7.202
			1 499	7.202
			6	7.202
			1 000	7.202
14/05/2025	07:59:56.387	1 400		7.202
			600	7.202
			1 400	7.202
			800	7.202
14/05/2025	07:59:56.261	1 400		7.202
			1 400	7.202
			1 400	7.202
14/05/2025	07:59:56.142	6 750		7.196
			6 750	7.196
			1 000	7.196
			1 400	7.196
			4 350	7.196
14/05/2025	07:59:50.454	500		7.18
			500	7.18
			500	7.18
14/05/2025	07:59:31.028	650		7.19
			650	7.19
			650	7.19
14/05/2025	07:59:02.407	8 500		7.18
			8 220	7.18
			3 000	7.18
			500	7.18
			5 000	7.18
			280	7.18
14/05/2025	07:58:49.638	350		7.178
			350	7.178
			350	7.178
14/05/2025	07:58:47.111	1 000		7.178
			1 000	7.178
			1 000	7.178
14/05/2025	07:58:22.409	1 000		7.178
			600	7.178
			400	7.178
			1 000	7.178
14/05/2025	07:57:59.135	3 000		7.16
			3 000	7.16
			3 000	7.16
14/05/2025	07:57:56.056	1 000		7.16
			1 000	7.16
			1 000	7.16
14/05/2025	07:57:43.564	300		7.152
			300	7.152
			300	7.152
14/05/2025	07:57:32.728	698		7.158
			200	7.158
			698	7.158
			200	7.158
			298	7.158
14/05/2025	07:57:26.873	400		7.14
			400	7.14
			400	7.14
14/05/2025	07:57:12.700	5 000		7.14
			600	7.14
			4 400	7.14
			5 000	7.14
14/05/2025	07:57:08.486	1 500		7.138
			1 400	7.138
			1 500	7.138
			100	7.138
14/05/2025	07:57:01.120	1 400		7.138
			1 400	7.138
			1 400	7.138
14/05/2025	07:56:44.752	6 500		7.12
			5 000	7.12
			5 000	7.12
			1 500	7.12
			1 500	7.12
14/05/2025	07:56:20.140	1 400		7.118
			1 400	7.118
			1 400	7.118
14/05/2025	07:55:11.983	354		7.118
			354	7.118
			354	7.118
14/05/2025	07:54:56.886	2 200		7.10
			2 200	7.10
			2 200	7.10
14/05/2025	07:54:51.921	1 400		7.10
			1 400	7.10
			1 400	7.10
14/05/2025	07:54:51.873	1 400		7.10
			1 400	7.10
			1 400	7.10
14/05/2025	07:54:51.786	1 400		7.098
			1 400	7.098
			1 400	7.098
14/05/2025	07:54:39.312	550		7.062
			550	7.062
			350	7.062
			200	7.062
14/05/2025	07:54:36.360	1 000		7.098
			1 000	7.098
			1 000	7.098
14/05/2025	07:54:33.548	4 000		7.09
			4 000	7.09
			4 000	7.09
14/05/2025	07:54:29.028	1 000		7.096
			1 000	7.096
			1 000	7.096
14/05/2025	07:54:27.258	1 000		7.096
			800	7.096
			200	7.096
			1 000	7.096
14/05/2025	07:54:14.533	127		7.096
			80	7.096
			127	7.096
			47	7.096
14/05/2025	07:53:28.031	48 152		7.05
			13 600	7.05
			34 552	7.05
			48 152	7.05
14/05/2025	07:53:24.739	1 400		7.048
			1 400	7.048
			1 400	7.048
14/05/2025	07:53:16.194	400		7.048
			400	7.048
			400	7.048
14/05/2025	07:53:16.023	1 400		7.048
			200	7.048
			1 400	7.048
			1 200	7.048
14/05/2025	07:53:01.060	1 400		7.048
			1 400	7.048
			1 400	7.048
14/05/2025	07:51:54.050	1 000		7.048
			1 000	7.048
			1 000	7.048
14/05/2025	07:51:17.623	500		7.048
			500	7.048
			500	7.048
14/05/2025	07:50:56.347	570		7.048
			570	7.048
			570	7.048
14/05/2025	07:50:29.151	6 600		7.048
			3 600	7.048
			6 600	7.048
			3 000	7.048
14/05/2025	07:50:08.017	1 400		7.048
			1 400	7.048
			1 400	7.048
14/05/2025	07:50:03.020	800		7.048
			100	7.048
			200	7.048
			800	7.048
			500	7.048
14/05/2025	07:49:44.793	3 848		7.052
			3 848	7.052
			1 400	7.052
			1 498	7.052
			950	7.052
14/05/2025	07:49:31.306	2		7.094
			2	7.094
			2	7.094
14/05/2025	07:48:52.474	704		7.098
			704	7.098
			704	7.098
14/05/2025	07:48:40.447	430		7.098
			430	7.098
			430	7.098
14/05/2025	07:48:22.495	500		7.098
			500	7.098
			500	7.098
14/05/2025	07:48:15.699	5 400		7.098
			5 400	7.098
			5 400	7.098
14/05/2025	07:48:12.759	1 400		7.098
			1 400	7.098
			1 400	7.098
14/05/2025	07:48:04.891	27		7.098
			27	7.098
			27	7.098
14/05/2025	07:47:53.572	500		7.098
			500	7.098
			500	7.098
14/05/2025	07:47:36.666	138		7.098
			138	7.098
			138	7.098
14/05/2025	07:47:31.668	24 980		7.098
			2 000	7.098
			24 980	7.098
			8 600	7.098
			13 600	7.098
			500	7.098
			200	7.098
			80	7.098
14/05/2025	07:47:01.800	400		7.162
			400	7.162
			400	7.162
14/05/2025	07:47:01.727	1 600		7.162
			1 600	7.162
			200	7.162
			1 400	7.162
14/05/2025	07:46:59.062	500		7.188
			500	7.188
			500	7.188
14/05/2025	07:46:45.091	1 400		7.188
			1 400	7.188
			1 350	7.188
			50	7.188
14/05/2025	07:46:27.324	1 000		7.188
			1 000	7.188
			1 000	7.188
14/05/2025	07:46:14.153	3 000		7.186
			3 000	7.186
			3 000	7.186
14/05/2025	07:46:11.426	1 400		7.184
			1 400	7.184
			1 400	7.184
14/05/2025	07:46:11.285	500		7.184
			500	7.184
			500	7.184
14/05/2025	07:45:47.950	500		7.184
			500	7.184
			500	7.184
14/05/2025	07:45:36.473	293		7.18
			293	7.18
			293	7.18
14/05/2025	07:45:34.145	139		7.184
			139	7.184
			139	7.184
14/05/2025	07:45:32.372	2 155		7.17
			1 155	7.17
			2 000	7.17
			155	7.17
			1 000	7.17
14/05/2025	07:45:26.730	1 400		7.158
			1 400	7.158
			1 400	7.158
14/05/2025	07:45:14.518	400		7.158
			400	7.158
			400	7.158
14/05/2025	07:45:12.430	250		7.158
			250	7.158
			250	7.158
14/05/2025	07:45:10.476	300		7.158
			250	7.158
			50	7.158
			300	7.158
14/05/2025	07:45:09.347	250		7.158
			250	7.158
			250	7.158
14/05/2025	07:44:47.741	3 500		7.15
			3 500	7.15
			3 500	7.15
14/05/2025	07:44:45.348	1 400		7.158
			1 400	7.158
			1 400	7.158
14/05/2025	07:44:45.274	1 400		7.158
			1 400	7.158
			1 400	7.158
14/05/2025	07:44:44.418	160		7.102
			160	7.102
			160	7.102
14/05/2025	07:44:40.015	2 000		7.158
			2 000	7.158
			2 000	7.158
14/05/2025	07:44:37.188	500		7.156
			500	7.156
			500	7.156
14/05/2025	07:44:35.288	1 000		7.156
			1 000	7.156
			1 000	7.156
14/05/2025	07:44:26.445	4 000		7.12
			4 000	7.12
			40	7.12
			3 960	7.12
14/05/2025	07:44:22.282	1 400		7.118
			1 400	7.118
			1 400	7.118
14/05/2025	07:44:19.787	500		7.118
			500	7.118
			500	7.118
14/05/2025	07:44:16.846	600		7.102
			600	7.102
			600	7.102
14/05/2025	07:44:08.150	6 500		7.102
			6 500	7.102
			5 000	7.102
			1 500	7.102
14/05/2025	07:44:03.065	1 400		7.096
			1 400	7.096
			1 400	7.096
14/05/2025	07:44:01.863	100		7.096
			100	7.096
			100	7.096
14/05/2025	07:43:57.581	700		7.088
			700	7.088
			700	7.088
14/05/2025	07:43:43.385	2 300		7.08
			1 300	7.08
			1 000	7.08
			2 300	7.08
14/05/2025	07:43:39.053	200		7.08
			200	7.08
			200	7.08
14/05/2025	07:43:36.821	1 100		7.076
			1 100	7.076
			1 100	7.076
14/05/2025	07:43:29.641	400		7.076
			400	7.076
			400	7.076
14/05/2025	07:43:15.006	750		7.066
			750	7.066
			750	7.066
14/05/2025	07:43:12.509	200		7.076
			200	7.076
			200	7.076
14/05/2025	07:43:10.141	300		7.076
			300	7.076
			300	7.076
14/05/2025	07:42:34.998	500		7.078
			500	7.078
			500	7.078
14/05/2025	07:42:31.294	1 000		7.06
			1 000	7.06
			1 000	7.06
14/05/2025	07:42:29.440	2 000		7.05
			1 400	7.05
			2 000	7.05
			600	7.05
14/05/2025	07:42:27.579	1 400		7.048
			1 400	7.048
			1 400	7.048
14/05/2025	07:42:27.242	709		7.048
			300	7.048
			409	7.048
			709	7.048
14/05/2025	07:42:19.333	100		7.048
			100	7.048
			100	7.048
14/05/2025	07:41:57.442	1 000		7.012
			300	7.012
			1 000	7.012
			700	7.012
14/05/2025	07:41:52.119	1 500		7.04
			600	7.04
			900	7.04
			1 500	7.04
14/05/2025	07:41:49.085	1 400		7.038
			1 400	7.038
			1 400	7.038
14/05/2025	07:41:41.403	3 800		7.04
			2 200	7.04
			2 000	7.04
			1 400	7.04
			400	7.04
			1 600	7.04
14/05/2025	07:41:39.193	1 400		7.038
			1 400	7.038
			1 400	7.038
14/05/2025	07:41:29.190	1 000		7.068
			300	7.068
			1 000	7.068
			700	7.068
14/05/2025	07:41:18.038	51 900		7.00
			19 250	7.00
			550	7.00
			400	7.00
			200	7.00
			7 400	7.00
			1 000	7.00
			43 500	7.00
			31 500	7.00
14/05/2025	07:41:07.431	1 400		6.998
			1 400	6.998
			1 400	6.998
14/05/2025	07:41:07.243	1 400		6.998
			200	6.998
			1 200	6.998
			1 400	6.998
14/05/2025	07:41:07.086	1 400		6.998
			1 400	6.998
			1 400	6.998
14/05/2025	07:41:05.122	1 400		6.998
			1 400	6.998
			1 400	6.998
14/05/2025	07:41:03.012	1 400		6.998
			1 400	6.998
			1 400	6.998
14/05/2025	07:40:59.569	5 000		6.998
			2 000	6.998
			3 000	6.998
			5 000	6.998
14/05/2025	07:40:54.601	9 600		6.998
			9 600	6.998
			7 200	6.998
			2 000	6.998
			400	6.998
14/05/2025	07:40:50.139	1 400		6.998
			1 400	6.998
			1 400	6.998
14/05/2025	07:40:50.102	1 400		6.998
			1 400	6.998
			1 400	6.998
14/05/2025	07:40:49.076	400		6.978
			400	6.978
			400	6.978
14/05/2025	07:40:45.758	1 100		6.998
			1 100	6.998
			1 100	6.998
14/05/2025	07:40:45.703	1 400		6.998
			1 400	6.998
			1 400	6.998
14/05/2025	07:40:37.235	470		6.978
			470	6.978
			470	6.978
14/05/2025	07:40:16.829	200		6.99
			200	6.99
			200	6.99
14/05/2025	07:39:57.541	1 000		6.998
			1 000	6.998
			1 000	6.998
14/05/2025	07:39:53.743	600		6.998
			600	6.998
			600	6.998
14/05/2025	07:39:50.750	1 400		6.998
			1 400	6.998
			1 400	6.998
14/05/2025	07:39:48.882	2 250		6.98
			500	6.98
			450	6.98
			1 800	6.98
			500	6.98
			150	6.98
			1 000	6.98
			100	6.98
14/05/2025	07:39:31.058	1 400		6.998
			1 400	6.998
			1 400	6.998
14/05/2025	07:39:28.219	50		6.972
			50	6.972
			50	6.972
14/05/2025	07:39:26.478	1 000		6.998
			1 000	6.998
			1 000	6.998
14/05/2025	07:39:16.406	18 100		6.99
			25	6.99
			140	6.99
			500	6.99
			500	6.99
			14 557	6.99
			200	6.99
			140	6.99
			130	6.99
			778	6.99
			600	6.99
			10 000	6.99
			130	6.99
			700	6.99
			5 000	6.99
			300	6.99
			2 500	6.99
14/05/2025	07:38:30.760	37 422		6.98
			500	6.98
			3 000	6.98
			10 000	6.98
			100	6.98
			1 800	6.98
			415	6.98
			200	6.98
			100	6.98
			10 000	6.98
			200	6.98
			37 422	6.98
			3 800	6.98
			100	6.98
			50	6.98
			2 500	6.98
			1 000	6.98
			500	6.98
			1 000	6.98
			557	6.98
			750	6.98
			500	6.98
			300	6.98
			50	6.98
14/05/2025	07:37:56.427	750		7.036
			750	7.036
			750	7.036
14/05/2025	07:37:33.730	700		7.036
			700	7.036
			700	7.036
14/05/2025	07:37:18.527	6 000		7.09
			3 400	7.09
			300	7.09
			2 300	7.09
			6 000	7.09
14/05/2025	07:37:08.708	1 400		7.03
			1 400	7.03
			1 400	7.03
14/05/2025	07:37:08.373	250		7.03
			250	7.03
			250	7.03
14/05/2025	07:37:06.203	1 000		7.03
			1 000	7.03
			1 000	7.03
14/05/2025	07:37:06.107	1 600		7.032
			1 600	7.032
			300	7.032
			1 300	7.032
14/05/2025	07:36:56.414	1 000		7.098
			1 000	7.098
			700	7.098
			300	7.098
14/05/2025	07:36:48.562	270		7.022
			270	7.022
			270	7.022
14/05/2025	07:36:22.024	12 700		7.02
			250	7.02
			600	7.02
			270	7.02
			1 580	7.02
			12 700	7.02
			2 000	7.02
			1 500	7.02
			5 000	7.02
			1 500	7.02
14/05/2025	07:36:08.245	1 400		7.122
			1 400	7.122
			1 400	7.122
14/05/2025	07:36:08.184	1 400		7.122
			1 400	7.122
			1 400	7.122
14/05/2025	07:36:04.779	500		7.15
			500	7.15
			500	7.15
14/05/2025	07:35:56.312	1 500		7.15
			1 500	7.15
			1 200	7.15
			300	7.15
14/05/2025	07:35:56.251	446		7.102
			446	7.102
			446	7.102
14/05/2025	07:35:30.318	4 000		7.10
			1 000	7.10
			500	7.10
			4 000	7.10
			2 500	7.10
14/05/2025	07:35:24.967	1 400		7.10
			1 400	7.10
			1 400	7.10
14/05/2025	07:35:17.807	8 170		7.02
			30	7.02
			8 170	7.02
			300	7.02
			500	7.02
			2 000	7.02
			1 700	7.02
			200	7.02
			2 000	7.02
			440	7.02
			1 000	7.02
14/05/2025	07:35:14.536	82 323		7.02
			4 937	7.02
			130	7.02
			2 100	7.02
			350	7.02
			285	7.02
			10 000	7.02
			44 373	7.02
			140	7.02
			2 200	7.02
			5 110	7.02
			3 250	7.02
			1 000	7.02
			200	7.02
			150	7.02
			2 000	7.02
			33 000	7.02
			38	7.02
			1 295	7.02
			5 000	7.02
			1 500	7.02
			500	7.02
			2 500	7.02
			1 400	7.02
			400	7.02
			160	7.02
			3 000	7.02
			2 800	7.02
			1 000	7.02
			500	7.02
			10 000	7.02
			1 500	7.02
			2 000	7.02
			2 500	7.02
			530	7.02
			300	7.02
			1 500	7.02
			3 000	7.02
			100	7.02
			5 200	7.02
			760	7.02
			1 000	7.02
			5 000	7.02
			620	7.02
			1 000	7.02
			150	7.02
			168	7.02
14/05/2025	07:34:49.227	19 447		7.10
			155	7.10
			350	7.10
			2 500	7.10
			1 492	7.10
			200	7.10
			100	7.10
			824	7.10
			1 000	7.10
			4 000	7.10
			3 000	7.10
			550	7.10
			5 900	7.10
			500	7.10
			400	7.10
			2 000	7.10
			275	7.10
			500	7.10
			600	7.10
			500	7.10
			400	7.10
			750	7.10
			400	7.10
			462	7.10
			153	7.10
			702	7.10
			6 561	7.10
			70	7.10
			3 000	7.10
			1 550	7.10
14/05/2025	07:33:10.054	19 122		7.15
			600	7.15
			500	7.15
			500	7.15
			140	7.15
			60	7.15
			2 500	7.15
			4 022	7.15
			180	7.15
			240	7.15
			10	7.15
			4 676	7.15
			600	7.15
			250	7.15
			338	7.15
			4 000	7.15
			2 000	7.15
			2 000	7.15
			4 000	7.15
			2 000	7.15
			4 406	7.15
			222	7.15
			5 000	7.15
14/05/2025	07:31:42.048	995		7.20
			200	7.20
			400	7.20
			594	7.20
			1	7.20
			600	7.20
			165	7.20
			30	7.20
14/05/2025	07:31:42.013	3 500		7.23
			3 500	7.23
			1 000	7.23
			400	7.23
			1 100	7.23
			800	7.23
			90	7.23
			70	7.23
			40	7.23
14/05/2025	07:31:30.926	6 100		7.22
			2 000	7.22
			500	7.22
			101	7.22
			600	7.22
			2 000	7.22
			1 499	7.22
			5 000	7.22
			500	7.22
14/05/2025	07:31:30.858	4 000		7.222
			700	7.222
			1 000	7.222
			1 000	7.222
			2 000	7.222
			300	7.222
			500	7.222
			1 000	7.222
			1 500	7.222
14/05/2025	07:31:17.052	5 650		7.25
			1 062	7.25
			163	7.25
			750	7.25
			800	7.25
			3 500	7.25
			600	7.25
			2 500	7.25
			264	7.25
			1 661	7.25
14/05/2025	07:31:10.285	3 100		7.29
			1 000	7.29
			1 275	7.29
			39	7.29
			600	7.29
			1 500	7.29
			786	7.29
			500	7.29
			300	7.29
			200	7.29
14/05/2025	07:31:00.084	5 600		7.29
			25	7.29
			500	7.29
			200	7.29
			1	7.29
			600	7.29
			150	7.29
			5 000	7.29
			714	7.29
			250	7.29
			2 000	7.29
			475	7.29
			1 285	7.29
14/05/2025	07:30:55.094	1 520		7.30
			500	7.30
			600	7.30
			20	7.30
			1 000	7.30
			100	7.30
			800	7.30
			20	7.30
14/05/2025	07:30:49.665	7 678		7.35
			600	7.35
			2 500	7.35
			3 450	7.35
			200	7.35
			500	7.35
			20	7.35
			459	7.35
			549	7.35
			7 078	7.35
14/05/2025	07:30:34.496	18 821		7.35
			17	7.35
			175	7.35
			140	7.35
			500	7.35
			656	7.35
			1 181	7.35
			200	7.35
			2 000	7.35
			100	7.35
			330	7.35
			27	7.35
			400	7.35
			6 000	7.35
			835	7.35
			570	7.35
			202	7.35
			1 300	7.35
			100	7.35
			100	7.35
			450	7.35
			2 500	7.35
			1 000	7.35
			140	7.35
			70	7.35
			1	7.35
			620	7.35
			100	7.35
			1 000	7.35
			2 500	7.35
			3 800	7.35
			1 550	7.35
			7 078	7.35
			2 000	7.35

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

Nvidia Corp.

Bid: 118.60 / Ask: 118.64
Volume: 107 352
+2.13%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 08:03:38

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice