Tradegate Exchange

TKMS AG & Co. KGaA

10206

5855

77.93

Date	Time	Volume	Order Volume	Price
21/10/2025	21:59:50.730	15		77.93
			15	77.93
			15	77.93
21/10/2025	21:59:42.934	500		78.12
			500	78.12
			500	78.12
21/10/2025	21:59:40.497	200		78.14
			200	78.14
			200	78.14
21/10/2025	21:59:23.003	100		77.94
			20	77.94
			100	77.94
			70	77.94
			10	77.94
21/10/2025	21:59:22.980	100		78.14
			100	78.14
			100	78.14
21/10/2025	21:59:21.685	390		78.14
			390	78.14
			390	78.14
21/10/2025	21:59:21.119	100		78.14
			100	78.14
			100	78.14
21/10/2025	21:59:18.887	23		78.00
			12	78.00
			10	78.00
			1	78.00
			15	78.00
			8	78.00
21/10/2025	21:59:18.868	200		78.00
			21	78.00
			14	78.00
			50	78.00
			200	78.00
			50	78.00
			40	78.00
			25	78.00
21/10/2025	21:59:13.476	10		78.14
			10	78.14
			10	78.14
21/10/2025	21:58:59.979	200		78.01
			200	78.01
			10	78.01
			75	78.01
			35	78.01
			50	78.01
			30	78.01
21/10/2025	21:58:49.185	333		78.37
			333	78.37
			333	78.37
21/10/2025	21:58:37.137	5		78.37
			5	78.37
			5	78.37
21/10/2025	21:58:29.977	12		78.37
			12	78.37
			12	78.37
21/10/2025	21:58:18.309	150		78.37
			150	78.37
			150	78.37
21/10/2025	21:57:58.731	70		78.47
			70	78.47
			70	78.47
21/10/2025	21:57:53.677	42		78.47
			32	78.47
			4	78.47
			38	78.47
			10	78.47
21/10/2025	21:57:37.458	70		78.47
			70	78.47
			70	78.47
21/10/2025	21:57:31.790	40		78.47
			40	78.47
			40	78.47
21/10/2025	21:56:43.341	400		78.40
			400	78.40
			400	78.40
21/10/2025	21:56:40.454	70		78.39
			70	78.39
			70	78.39
21/10/2025	21:56:22.391	50		78.39
			50	78.39
			50	78.39
21/10/2025	21:56:14.662	30		78.39
			30	78.39
			30	78.39
21/10/2025	21:56:08.814	10		78.39
			10	78.39
			10	78.39
21/10/2025	21:55:32.919	32		78.39
			32	78.39
			32	78.39
21/10/2025	21:55:22.439	6		78.39
			6	78.39
			6	78.39
21/10/2025	21:55:12.517	90		78.39
			41	78.39
			90	78.39
			49	78.39
21/10/2025	21:55:04.901	25		78.26
			25	78.26
			25	78.26
21/10/2025	21:54:55.571	530		78.25
			281	78.25
			249	78.25
			465	78.25
			30	78.25
			35	78.25
21/10/2025	21:54:46.543	119		78.28
			49	78.28
			119	78.28
			70	78.28
21/10/2025	21:54:37.542	4		78.39
			4	78.39
			4	78.39
21/10/2025	21:54:37.415	70		78.39
			70	78.39
			70	78.39
21/10/2025	21:54:32.826	70		78.39
			70	78.39
			70	78.39
21/10/2025	21:54:32.721	270		78.39
			90	78.39
			180	78.39
			270	78.39
21/10/2025	21:53:37.151	70		78.39
			70	78.39
			70	78.39
21/10/2025	21:53:25.407	5		78.26
			5	78.26
			5	78.26
21/10/2025	21:53:03.869	6		78.39
			6	78.39
			6	78.39
21/10/2025	21:52:07.308	70		78.39
			70	78.39
			70	78.39
21/10/2025	21:52:06.910	100		78.40
			100	78.40
			100	78.40
21/10/2025	21:51:58.433	5		78.41
			5	78.41
			5	78.41
21/10/2025	21:51:49.221	100		78.41
			100	78.41
			50	78.41
			50	78.41
21/10/2025	21:51:28.828	70		78.42
			70	78.42
			70	78.42
21/10/2025	21:51:13.673	380		78.50
			380	78.50
			380	78.50
21/10/2025	21:50:45.804	70		78.56
			70	78.56
			70	78.56
21/10/2025	21:49:55.555	20		78.56
			20	78.56
			20	78.56
21/10/2025	21:49:55.329	70		78.56
			70	78.56
			70	78.56
21/10/2025	21:49:54.987	70		78.56
			70	78.56
			70	78.56
21/10/2025	21:49:54.856	70		78.56
			70	78.56
			70	78.56
21/10/2025	21:49:35.888	70		78.56
			70	78.56
			70	78.56
21/10/2025	21:48:13.990	530		78.60
			100	78.60
			479	78.60
			430	78.60
			51	78.60
21/10/2025	21:47:43.928	70		78.60
			70	78.60
			70	78.60
21/10/2025	21:47:35.054	10		78.60
			10	78.60
			10	78.60
21/10/2025	21:46:51.894	10		78.67
			10	78.67
			10	78.67
21/10/2025	21:46:25.490	30		78.65
			30	78.65
			30	78.65
21/10/2025	21:45:42.889	25		78.42
			25	78.42
			25	78.42
21/10/2025	21:45:14.063	10		78.67
			10	78.67
			10	78.67
21/10/2025	21:44:54.503	50		78.42
			50	78.42
			25	78.42
			25	78.42
21/10/2025	21:44:51.950	3		78.67
			3	78.67
			3	78.67
21/10/2025	21:43:38.372	130		78.68
			110	78.68
			20	78.68
			70	78.68
			50	78.68
			10	78.68
21/10/2025	21:42:46.782	70		78.68
			70	78.68
			70	78.68
21/10/2025	21:42:43.651	7		78.68
			7	78.68
			7	78.68
21/10/2025	21:42:36.116	5		78.68
			5	78.68
			5	78.68
21/10/2025	21:42:35.777	5		78.68
			5	78.68
			5	78.68
21/10/2025	21:42:15.740	50		78.68
			50	78.68
			50	78.68
21/10/2025	21:42:10.752	50		78.68
			50	78.68
			50	78.68
21/10/2025	21:41:44.178	10		78.69
			10	78.69
			10	78.69
21/10/2025	21:41:44.021	70		78.69
			70	78.69
			70	78.69
21/10/2025	21:41:17.169	70		78.69
			70	78.69
			70	78.69
21/10/2025	21:40:49.553	150		78.62
			150	78.62
			150	78.62
21/10/2025	21:40:42.388	70		78.61
			70	78.61
			70	78.61
21/10/2025	21:40:26.332	59		78.61
			54	78.61
			5	78.61
			59	78.61
21/10/2025	21:39:32.036	70		78.61
			70	78.61
			70	78.61
21/10/2025	21:39:27.089	40		78.61
			40	78.61
			40	78.61
21/10/2025	21:39:04.945	3		78.44
			3	78.44
			3	78.44
21/10/2025	21:38:39.265	500		78.60
			444	78.60
			56	78.60
			500	78.60
21/10/2025	21:38:09.553	42		78.55
			42	78.55
			42	78.55
21/10/2025	21:38:07.539	35		78.55
			35	78.55
			35	78.55
21/10/2025	21:37:40.164	70		78.55
			70	78.55
			70	78.55
21/10/2025	21:37:39.226	50		78.55
			50	78.55
			50	78.55
21/10/2025	21:37:32.082	10		78.55
			10	78.55
			10	78.55
21/10/2025	21:37:31.994	70		78.55
			70	78.55
			70	78.55
21/10/2025	21:37:16.024	70		78.55
			70	78.55
			70	78.55
21/10/2025	21:36:12.578	70		78.55
			70	78.55
			70	78.55
21/10/2025	21:36:10.908	50		78.55
			50	78.55
			50	78.55
21/10/2025	21:35:42.495	10		78.55
			10	78.55
			10	78.55
21/10/2025	21:34:25.794	25		78.55
			25	78.55
			25	78.55
21/10/2025	21:34:05.383	50		78.55
			50	78.55
			50	78.55
21/10/2025	21:34:00.458	20		78.42
			20	78.42
			20	78.42
21/10/2025	21:33:07.608	1		78.42
			1	78.42
			1	78.42
21/10/2025	21:33:01.113	8		78.42
			8	78.42
			8	78.42
21/10/2025	21:31:48.422	70		78.55
			70	78.55
			70	78.55
21/10/2025	21:31:45.287	5		78.55
			5	78.55
			5	78.55
21/10/2025	21:31:33.614	20		78.55
			20	78.55
			20	78.55
21/10/2025	21:31:25.570	30		78.41
			30	78.41
			30	78.41
21/10/2025	21:30:37.387	70		78.55
			70	78.55
			70	78.55
21/10/2025	21:29:59.554	1		78.41
			1	78.41
			1	78.41
21/10/2025	21:29:51.573	17		78.55
			17	78.55
			17	78.55
21/10/2025	21:29:28.195	3		78.55
			3	78.55
			3	78.55
21/10/2025	21:29:25.032	10		78.41
			10	78.41
			10	78.41
21/10/2025	21:28:44.569	200		78.41
			200	78.41
			200	78.41
21/10/2025	21:28:35.103	50		78.42
			50	78.42
			50	78.42
21/10/2025	21:28:33.523	50		78.42
			50	78.42
			50	78.42
21/10/2025	21:28:18.555	50		78.42
			50	78.42
			50	78.42
21/10/2025	21:28:11.048	50		78.44
			50	78.44
			50	78.44
21/10/2025	21:27:54.419	50		78.42
			50	78.42
			50	78.42
21/10/2025	21:27:26.789	5		78.55
			5	78.55
			5	78.55
21/10/2025	21:27:25.783	50		78.46
			50	78.46
			50	78.46
21/10/2025	21:26:38.409	25		78.55
			25	78.55
			25	78.55
21/10/2025	21:26:32.122	87		78.41
			57	78.41
			87	78.41
			30	78.41
21/10/2025	21:26:21.483	30		78.55
			30	78.55
			30	78.55
21/10/2025	21:26:16.856	3		78.55
			3	78.55
			3	78.55
21/10/2025	21:25:53.601	10		78.55
			10	78.55
			10	78.55
21/10/2025	21:24:34.382	30		78.55
			30	78.55
			30	78.55
21/10/2025	21:24:34.332	70		78.55
			70	78.55
			70	78.55
21/10/2025	21:24:13.252	80		78.42
			16	78.42
			64	78.42
			80	78.42
21/10/2025	21:23:58.090	10		78.55
			10	78.55
			10	78.55
21/10/2025	21:23:44.968	430		78.41
			430	78.41
			430	78.41
21/10/2025	21:23:40.015	70		78.41
			70	78.41
			70	78.41
21/10/2025	21:23:04.064	10		78.41
			10	78.41
			10	78.41
21/10/2025	21:23:02.104	30		78.55
			30	78.55
			30	78.55
21/10/2025	21:23:01.248	20		78.55
			20	78.55
			20	78.55
21/10/2025	21:22:56.808	10		78.55
			10	78.55
			10	78.55
21/10/2025	21:22:17.491	12		78.26
			12	78.26
			12	78.26
21/10/2025	21:22:15.058	20		78.55
			20	78.55
			20	78.55
21/10/2025	21:21:58.891	30		78.55
			30	78.55
			30	78.55
21/10/2025	21:21:47.971	25		78.55
			25	78.55
			25	78.55
21/10/2025	21:21:47.673	12		78.55
			12	78.55
			12	78.55
21/10/2025	21:21:15.122	13		78.55
			13	78.55
			13	78.55
21/10/2025	21:20:58.520	70		78.55
			70	78.55
			70	78.55
21/10/2025	21:20:58.160	50		78.55
			50	78.55
			50	78.55
21/10/2025	21:20:34.742	70		78.55
			70	78.55
			70	78.55
21/10/2025	21:20:28.516	110		78.50
			100	78.50
			10	78.50
			110	78.50
21/10/2025	21:20:24.170	25		78.49
			25	78.49
			25	78.49
21/10/2025	21:20:22.881	200		78.48
			100	78.48
			200	78.48
			100	78.48
21/10/2025	21:20:22.792	70		78.47
			70	78.47
			70	78.47
21/10/2025	21:19:42.973	70		78.47
			70	78.47
			70	78.47
21/10/2025	21:18:36.024	100		78.17
			33	78.17
			67	78.17
			100	78.17
21/10/2025	21:18:33.206	70		78.47
			70	78.47
			70	78.47
21/10/2025	21:18:23.751	20		78.17
			20	78.17
			20	78.17
21/10/2025	21:17:48.165	1		78.17
			1	78.17
			1	78.17
21/10/2025	21:17:46.771	25		78.47
			25	78.47
			25	78.47
21/10/2025	21:16:51.499	70		78.47
			25	78.47
			20	78.47
			25	78.47
			70	78.47
21/10/2025	21:16:29.683	30		78.17
			30	78.17
			30	78.17
21/10/2025	21:16:29.629	70		78.17
			70	78.17
			70	78.17
21/10/2025	21:16:13.711	18		78.49
			18	78.49
			18	78.49
21/10/2025	21:16:05.105	20		78.49
			20	78.49
			20	78.49
21/10/2025	21:14:57.784	2		78.49
			2	78.49
			2	78.49
21/10/2025	21:13:53.249	10		78.49
			10	78.49
			10	78.49
21/10/2025	21:13:28.121	6		78.49
			6	78.49
			6	78.49
21/10/2025	21:13:07.447	4		78.55
			4	78.55
			4	78.55
21/10/2025	21:11:44.585	50		78.17
			50	78.17
			25	78.17
			25	78.17
21/10/2025	21:11:43.270	3		78.55
			3	78.55
			3	78.55
21/10/2025	21:10:19.266	10		78.50
			10	78.50
			10	78.50
21/10/2025	21:09:50.834	4		78.55
			4	78.55
			4	78.55
21/10/2025	21:09:30.556	1		78.55
			1	78.55
			1	78.55
21/10/2025	21:09:19.731	2		78.55
			2	78.55
			2	78.55
21/10/2025	21:08:37.917	9		78.55
			9	78.55
			9	78.55
21/10/2025	21:08:24.407	231		78.50
			10	78.50
			100	78.50
			10	78.50
			26	78.50
			28	78.50
			1	78.50
			231	78.50
			6	78.50
			50	78.50
21/10/2025	21:08:22.953	50		78.55
			50	78.55
			50	78.55
21/10/2025	21:08:18.586	16		78.55
			16	78.55
			16	78.55
21/10/2025	21:08:18.496	56		78.56
			56	78.56
			6	78.56
			50	78.56
21/10/2025	21:08:17.000	99		78.61
			99	78.61
			99	78.61
21/10/2025	21:08:06.092	70		78.62
			70	78.62
			70	78.62
21/10/2025	21:08:05.857	70		78.62
			70	78.62
			70	78.62
21/10/2025	21:08:05.711	70		78.62
			70	78.62
			70	78.62
21/10/2025	21:08:05.562	70		78.62
			70	78.62
			70	78.62
21/10/2025	21:07:58.729	70		78.62
			70	78.62
			70	78.62
21/10/2025	21:07:11.832	25		78.62
			25	78.62
			25	78.62
21/10/2025	21:06:47.450	30		78.62
			30	78.62
			20	78.62
			10	78.62
21/10/2025	21:06:04.742	13		78.99
			13	78.99
			13	78.99
21/10/2025	21:05:23.019	5		78.99
			5	78.99
			5	78.99
21/10/2025	21:04:58.090	3		78.62
			3	78.62
			3	78.62
21/10/2025	21:04:50.269	5		78.99
			5	78.99
			5	78.99
21/10/2025	21:04:46.826	100		78.99
			100	78.99
			50	78.99
			50	78.99
21/10/2025	21:04:18.679	20		78.99
			20	78.99
			20	78.99
21/10/2025	21:04:06.197	50		78.99
			50	78.99
			50	78.99
21/10/2025	21:04:01.477	14		78.99
			1	78.99
			14	78.99
			13	78.99
21/10/2025	21:03:28.573	70		78.99
			70	78.99
			70	78.99
21/10/2025	21:03:22.731	70		78.99
			35	78.99
			70	78.99
			35	78.99
21/10/2025	21:03:14.284	3		78.99
			3	78.99
			3	78.99
21/10/2025	21:03:02.116	19		78.99
			19	78.99
			19	78.99
21/10/2025	21:02:16.491	55		78.85
			55	78.85
			7	78.85
			48	78.85
21/10/2025	21:01:31.782	6		78.85
			6	78.85
			6	78.85
21/10/2025	20:59:56.410	10		78.91
			10	78.91
			10	78.91
21/10/2025	20:59:21.943	1		78.63
			1	78.63
			1	78.63
21/10/2025	20:58:52.703	5		78.99
			5	78.99
			5	78.99
21/10/2025	20:58:27.528	60		78.77
			60	78.77
			35	78.77
			25	78.77
21/10/2025	20:58:20.183	275		78.99
			100	78.99
			110	78.99
			84	78.99
			75	78.99
			100	78.99
			25	78.99
			1	78.99
			50	78.99
			5	78.99
21/10/2025	20:56:48.186	70		79.01
			70	79.01
			70	79.01
21/10/2025	20:56:46.771	30		79.01
			30	79.01
			30	79.01
21/10/2025	20:56:30.376	10		79.01
			9	79.01
			1	79.01
			10	79.01
21/10/2025	20:55:31.955	30		79.01
			30	79.01
			30	79.01
21/10/2025	20:55:25.515	49		79.01
			49	79.01
			49	79.01
21/10/2025	20:54:46.003	75		79.13
			22	79.13
			75	79.13
			53	79.13
21/10/2025	20:54:30.615	3		79.13
			3	79.13
			3	79.13
21/10/2025	20:54:29.359	10		79.13
			10	79.13
			10	79.13
21/10/2025	20:54:23.170	47		79.13
			47	79.13
			47	79.13
21/10/2025	20:54:15.079	2		79.13
			2	79.13
			2	79.13
21/10/2025	20:53:55.277	12		79.13
			12	79.13
			12	79.13
21/10/2025	20:53:27.667	20		79.01
			20	79.01
			20	79.01
21/10/2025	20:52:56.149	10		79.16
			10	79.16
			10	79.16
21/10/2025	20:52:42.628	9		79.16
			9	79.16
			9	79.16
21/10/2025	20:51:56.866	6		79.16
			6	79.16
			6	79.16
21/10/2025	20:51:55.073	5		79.16
			5	79.16
			5	79.16
21/10/2025	20:51:33.602	18		79.16
			18	79.16
			18	79.16
21/10/2025	20:51:26.550	11		79.16
			11	79.16
			11	79.16
21/10/2025	20:51:16.192	6		79.16
			6	79.16
			6	79.16
21/10/2025	20:51:10.799	40		79.16
			40	79.16
			40	79.16
21/10/2025	20:51:07.083	12		79.16
			12	79.16
			12	79.16
21/10/2025	20:50:27.043	70		79.16
			70	79.16
			70	79.16
21/10/2025	20:50:22.382	13		79.17
			13	79.17
			13	79.17
21/10/2025	20:49:43.020	70		79.17
			70	79.17
			70	79.17
21/10/2025	20:49:41.304	70		79.17
			20	79.17
			70	79.17
			50	79.17
21/10/2025	20:49:39.503	70		79.15
			50	79.15
			20	79.15
			70	79.15
21/10/2025	20:48:43.425	13		79.17
			13	79.17
			13	79.17
21/10/2025	20:48:17.893	158		78.65
			22	78.65
			158	78.65
			37	78.65
			99	78.65
21/10/2025	20:47:49.153	70		79.17
			70	79.17
			70	79.17
21/10/2025	20:47:22.000	1 085		78.80
			20	78.80
			415	78.80
			1 085	78.80
			10	78.80
			430	78.80
			100	78.80
			60	78.80
			50	78.80
21/10/2025	20:47:02.513	70		79.03
			70	79.03
			70	79.03
21/10/2025	20:46:51.027	10		79.03
			10	79.03
			10	79.03
21/10/2025	20:46:14.985	6		79.03
			6	79.03
			6	79.03
21/10/2025	20:46:02.831	30		79.03
			30	79.03
			30	79.03
21/10/2025	20:45:55.935	70		79.03
			70	79.03
			70	79.03
21/10/2025	20:45:50.248	70		79.03
			1	79.03
			69	79.03
			70	79.03
21/10/2025	20:45:50.119	70		79.03
			70	79.03
			70	79.03
21/10/2025	20:45:49.965	70		79.03
			70	79.03
			70	79.03
21/10/2025	20:45:49.762	70		79.03
			70	79.03
			70	79.03
21/10/2025	20:45:49.484	70		79.03
			70	79.03
			70	79.03
21/10/2025	20:45:46.885	70		79.03
			70	79.03
			70	79.03
21/10/2025	20:45:46.806	10		79.03
			10	79.03
			10	79.03
21/10/2025	20:45:36.232	70		79.03
			70	79.03
			70	79.03
21/10/2025	20:44:32.674	20		79.03
			15	79.03
			5	79.03
			20	79.03
21/10/2025	20:43:48.048	50		79.45
			50	79.45
			50	79.45
21/10/2025	20:43:21.512	350		79.44
			100	79.44
			250	79.44
			100	79.44
			250	79.44
21/10/2025	20:42:10.369	36		79.03
			6	79.03
			36	79.03
			30	79.03
21/10/2025	20:41:47.564	60		79.43
			60	79.43
			60	79.43
21/10/2025	20:41:19.992	300		79.24
			200	79.24
			200	79.24
			100	79.24
			100	79.24
21/10/2025	20:40:56.674	70		79.21
			70	79.21
			70	79.21
21/10/2025	20:40:55.910	2		79.03
			2	79.03
			2	79.03
21/10/2025	20:40:55.843	12		79.21
			12	79.21
			12	79.21
21/10/2025	20:40:28.650	70		79.21
			70	79.21
			70	79.21
21/10/2025	20:39:57.017	10		79.23
			10	79.23
			10	79.23
21/10/2025	20:39:10.067	50		79.23
			50	79.23
			50	79.23
21/10/2025	20:38:05.773	6		79.23
			6	79.23
			6	79.23
21/10/2025	20:38:01.019	70		79.23
			70	79.23
			70	79.23
21/10/2025	20:37:32.277	25		79.03
			20	79.03
			5	79.03
			25	79.03
21/10/2025	20:37:27.698	6		79.23
			6	79.23
			6	79.23
21/10/2025	20:37:21.886	1		79.23
			1	79.23
			1	79.23
21/10/2025	20:36:58.575	60		79.23
			60	79.23
			60	79.23
21/10/2025	20:36:43.373	20		79.23
			20	79.23
			20	79.23
21/10/2025	20:36:40.572	10		79.23
			10	79.23
			10	79.23
21/10/2025	20:36:27.312	12		79.23
			12	79.23
			12	79.23
21/10/2025	20:36:18.212	15		79.23
			15	79.23
			15	79.23
21/10/2025	20:36:01.584	1		79.03
			1	79.03
			1	79.03
21/10/2025	20:35:59.538	20		79.23
			20	79.23
			20	79.23
21/10/2025	20:35:45.612	8		79.23
			8	79.23
			8	79.23
21/10/2025	20:35:45.169	17		79.23
			17	79.23
			17	79.23
21/10/2025	20:35:26.704	5		79.23
			5	79.23
			5	79.23
21/10/2025	20:35:20.956	70		79.23
			70	79.23
			70	79.23
21/10/2025	20:34:56.262	20		79.23
			20	79.23
			20	79.23
21/10/2025	20:34:27.498	50		79.23
			50	79.23
			50	79.23
21/10/2025	20:34:23.417	1		79.23
			1	79.23
			1	79.23
21/10/2025	20:33:30.940	34		79.08
			34	79.08
			34	79.08
21/10/2025	20:33:20.357	10		79.08
			5	79.08
			5	79.08
			10	79.08
21/10/2025	20:32:39.422	70		79.23
			70	79.23
			70	79.23
21/10/2025	20:31:32.638	70		79.19
			70	79.19
			70	79.19
21/10/2025	20:30:18.626	70		79.18
			70	79.18
			70	79.18
21/10/2025	20:30:18.517	120		79.18
			50	79.18
			120	79.18
			70	79.18
21/10/2025	20:29:28.631	70		79.17
			70	79.17
			70	79.17
21/10/2025	20:29:15.310	12		79.17
			12	79.17
			12	79.17
21/10/2025	20:29:09.006	64		79.17
			47	79.17
			17	79.17
			2	79.17
			57	79.17
			5	79.17
21/10/2025	20:28:01.218	70		79.17
			70	79.17
			70	79.17
21/10/2025	20:27:33.396	6		79.17
			6	79.17
			6	79.17
21/10/2025	20:27:16.248	70		79.17
			70	79.17
			70	79.17
21/10/2025	20:26:12.371	4		79.17
			4	79.17
			4	79.17
21/10/2025	20:25:45.623	10		79.17
			10	79.17
			10	79.17
21/10/2025	20:25:40.196	25		79.17
			25	79.17
			25	79.17
21/10/2025	20:22:43.754	1		79.19
			1	79.19
			1	79.19
21/10/2025	20:22:25.923	2		79.19
			2	79.19
			2	79.19
21/10/2025	20:22:11.495	30		79.19
			30	79.19
			30	79.19
21/10/2025	20:21:55.810	10		79.19
			10	79.19
			10	79.19
21/10/2025	20:21:40.288	30		79.15
			30	79.15
			5	79.15
			25	79.15
21/10/2025	20:21:33.052	700		79.19
			230	79.19
			40	79.19
			10	79.19
			700	79.19
			420	79.19
21/10/2025	20:21:28.215	70		79.18
			70	79.18
			70	79.18
21/10/2025	20:20:47.242	70		79.18
			70	79.18
			70	79.18
21/10/2025	20:20:14.489	30		79.18
			30	79.18
			25	79.18
			5	79.18
21/10/2025	20:20:01.202	70		79.18
			70	79.18
			70	79.18
21/10/2025	20:19:51.124	100		79.18
			100	79.18
			100	79.18
21/10/2025	20:18:53.873	20		79.17
			20	79.17
			20	79.17
21/10/2025	20:18:36.143	10		79.17
			10	79.17
			10	79.17
21/10/2025	20:18:26.757	50		79.17
			50	79.17
			50	79.17
21/10/2025	20:18:22.072	3		79.17
			3	79.17
			3	79.17
21/10/2025	20:18:03.258	430		79.00
			430	79.00
			230	79.00
			200	79.00
21/10/2025	20:17:51.856	25		78.99
			25	78.99
			25	78.99
21/10/2025	20:17:50.311	430		78.99
			360	78.99
			424	78.99
			6	78.99
			70	78.99
21/10/2025	20:16:59.282	70		79.00
			70	79.00
			70	79.00
21/10/2025	20:16:32.428	470		79.00
			470	79.00
			470	79.00
21/10/2025	20:16:27.923	70		78.99
			70	78.99
			70	78.99
21/10/2025	20:16:27.795	30		79.00
			30	79.00
			30	79.00
21/10/2025	20:15:38.295	60		79.17
			60	79.17
			60	79.17
21/10/2025	20:15:30.541	24		79.17
			24	79.17
			24	79.17
21/10/2025	20:15:20.193	20		79.17
			20	79.17
			20	79.17
21/10/2025	20:14:44.875	70		79.18
			70	79.18
			70	79.18

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

TKMS AG & Co. KGaA Bid: 77.92 / Ask: 78.50
Volume: 557 782
-14.46%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
21/10/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice