Tradegate Exchange

thyssenkrupp AG

4542

2879

8.302

Date	Time	Volume	Order Volume	Price
15/05/2025	15:09:52.354	386		8.302
			386	8.302
			386	8.302
15/05/2025	15:09:35.099	522		8.292
			522	8.292
			522	8.292
15/05/2025	15:09:27.682	61		8.292
			61	8.292
			61	8.292
15/05/2025	15:09:25.023	1 200		8.292
			1 200	8.292
			1 200	8.292
15/05/2025	15:08:51.526	60		8.294
			60	8.294
			60	8.294
15/05/2025	15:08:43.625	150		8.294
			150	8.294
			150	8.294
15/05/2025	15:08:17.177	1 000		8.288
			1 000	8.288
			1 000	8.288
15/05/2025	15:08:07.116	1 400		8.286
			1 400	8.286
			1 400	8.286
15/05/2025	15:07:52.199	400		8.286
			400	8.286
			400	8.286
15/05/2025	15:07:47.290	150		8.30
			150	8.30
			150	8.30
15/05/2025	15:07:47.215	1 694		8.32
			369	8.32
			1 200	8.32
			1 694	8.32
			125	8.32
15/05/2025	15:07:37.184	12 300		8.32
			12 300	8.32
			11 950	8.32
			350	8.32
15/05/2025	15:07:20.939	1 500		8.272
			1 500	8.272
			1 500	8.272
15/05/2025	15:07:18.810	500		8.272
			500	8.272
			500	8.272
15/05/2025	15:07:18.405	90		8.264
			90	8.264
			90	8.264
15/05/2025	15:06:59.351	241		8.256
			241	8.256
			241	8.256
15/05/2025	15:06:58.257	800		8.236
			800	8.236
			800	8.236
15/05/2025	15:06:57.690	1 500		8.236
			1 500	8.236
			1 500	8.236
15/05/2025	15:06:50.720	2 700		8.236
			2 700	8.236
			2 700	8.236
15/05/2025	15:06:47.700	240		8.242
			240	8.242
			240	8.242
15/05/2025	15:06:35.947	1 500		8.234
			1 500	8.234
			1 500	8.234
15/05/2025	15:06:23.788	250		8.246
			250	8.246
			250	8.246
15/05/2025	15:06:14.592	200		8.246
			200	8.246
			200	8.246
15/05/2025	15:06:14.422	120		8.246
			120	8.246
			120	8.246
15/05/2025	15:06:14.059	380		8.246
			380	8.246
			380	8.246
15/05/2025	15:06:04.490	3 500		8.27
			3 500	8.27
			3 500	8.27
15/05/2025	15:05:57.159	1 500		8.236
			1 500	8.236
			1 500	8.236
15/05/2025	15:05:56.172	75		8.24
			75	8.24
			75	8.24
15/05/2025	15:05:56.055	290		8.246
			290	8.246
			290	8.246
15/05/2025	15:05:26.300	750		8.258
			750	8.258
			750	8.258
15/05/2025	15:05:24.310	100		8.254
			100	8.254
			100	8.254
15/05/2025	15:05:23.017	42		8.246
			42	8.246
			42	8.246
15/05/2025	15:05:10.480	500		8.258
			500	8.258
			500	8.258
15/05/2025	15:05:10.135	150		8.256
			150	8.256
			150	8.256
15/05/2025	15:05:05.662	199		8.256
			199	8.256
			199	8.256
15/05/2025	15:04:54.520	500		8.25
			500	8.25
			500	8.25
15/05/2025	15:04:44.898	1 500		8.254
			1 500	8.254
			1 500	8.254
15/05/2025	15:04:38.265	35		8.254
			35	8.254
			35	8.254
15/05/2025	15:04:32.625	1 000		8.26
			1 000	8.26
			1 000	8.26
15/05/2025	15:04:29.145	1		8.264
			1	8.264
			1	8.264
15/05/2025	15:04:28.318	400		8.262
			400	8.262
			400	8.262
15/05/2025	15:04:13.827	1 500		8.266
			1 500	8.266
			1 500	8.266
15/05/2025	15:04:02.558	725		8.268
			725	8.268
			725	8.268
15/05/2025	15:03:52.078	80		8.274
			80	8.274
			80	8.274
15/05/2025	15:03:23.631	116		8.272
			116	8.272
			116	8.272
15/05/2025	15:03:00.767	125		8.25
			125	8.25
			125	8.25
15/05/2025	15:02:31.126	1 500		8.236
			1 500	8.236
			1 500	8.236
15/05/2025	15:02:26.839	9		8.244
			9	8.244
			9	8.244
15/05/2025	15:02:26.551	1 000		8.236
			1 000	8.236
			1 000	8.236
15/05/2025	15:02:19.710	3		8.236
			3	8.236
			3	8.236
15/05/2025	15:02:17.253	1 500		8.236
			1 500	8.236
			500	8.236
			945	8.236
			55	8.236
15/05/2025	15:02:10.546	364		8.244
			364	8.244
			364	8.244
15/05/2025	15:01:46.588	900		8.244
			900	8.244
			900	8.244
15/05/2025	15:01:42.049	500		8.236
			500	8.236
			500	8.236
15/05/2025	15:01:27.388	500		8.24
			500	8.24
			500	8.24
15/05/2025	15:01:26.948	60		8.24
			60	8.24
			60	8.24
15/05/2025	15:01:20.155	600		8.242
			600	8.242
			600	8.242
15/05/2025	15:01:02.967	1 500		8.24
			1 500	8.24
			1 500	8.24
15/05/2025	15:00:49.663	150		8.246
			150	8.246
			150	8.246
15/05/2025	15:00:42.533	350		8.234
			350	8.234
			350	8.234
15/05/2025	14:59:52.590	51		8.236
			51	8.236
			51	8.236
15/05/2025	14:59:36.986	400		8.238
			400	8.238
			400	8.238
15/05/2025	14:59:28.688	150		8.238
			150	8.238
			150	8.238
15/05/2025	14:59:27.669	729		8.238
			729	8.238
			729	8.238
15/05/2025	14:59:21.436	1 500		8.24
			1 500	8.24
			1 500	8.24
15/05/2025	14:59:17.572	100		8.24
			100	8.24
			100	8.24
15/05/2025	14:59:07.850	250		8.24
			250	8.24
			250	8.24
15/05/2025	14:58:58.216	2 330		8.25
			500	8.25
			180	8.25
			2 150	8.25
			1 730	8.25
			100	8.25
15/05/2025	14:58:45.791	1 500		8.228
			1 500	8.228
			1 500	8.228
15/05/2025	14:58:41.088	600		8.23
			600	8.23
			600	8.23
15/05/2025	14:58:07.441	250		8.226
			250	8.226
			250	8.226
15/05/2025	14:58:00.513	50		8.236
			50	8.236
			50	8.236
15/05/2025	14:58:00.091	200		8.24
			200	8.24
			200	8.24
15/05/2025	14:57:56.655	125		8.24
			125	8.24
			125	8.24
15/05/2025	14:57:56.564	100		8.25
			100	8.25
			100	8.25
15/05/2025	14:57:55.079	100		8.224
			100	8.224
			100	8.224
15/05/2025	14:57:47.308	2 490		8.21
			2 100	8.21
			2 490	8.21
			390	8.21
15/05/2025	14:57:43.821	2 710		8.21
			10	8.21
			2 710	8.21
			2 700	8.21
15/05/2025	14:57:35.482	1 500		8.206
			1 500	8.206
			1 500	8.206
15/05/2025	14:57:31.258	300		8.204
			300	8.204
			300	8.204
15/05/2025	14:57:25.830	100		8.208
			100	8.208
			100	8.208
15/05/2025	14:57:21.655	542		8.208
			542	8.208
			542	8.208
15/05/2025	14:57:18.785	185		8.21
			100	8.21
			185	8.21
			85	8.21
15/05/2025	14:57:05.799	1 500		8.21
			1 500	8.21
			1 500	8.21
15/05/2025	14:56:58.245	1 122		8.212
			1 000	8.212
			122	8.212
			622	8.212
			500	8.212
15/05/2025	14:56:34.221	1 500		8.21
			1 500	8.21
			1 500	8.21
15/05/2025	14:56:23.580	900		8.21
			900	8.21
			900	8.21
15/05/2025	14:56:19.908	700		8.218
			700	8.218
			700	8.218
15/05/2025	14:56:18.932	140		8.212
			140	8.212
			140	8.212
15/05/2025	14:56:13.533	200		8.206
			200	8.206
			200	8.206
15/05/2025	14:56:09.976	200		8.206
			200	8.206
			189	8.206
			11	8.206
15/05/2025	14:56:05.510	1 000		8.212
			1 000	8.212
			1 000	8.212
15/05/2025	14:55:56.239	500		8.212
			500	8.212
			500	8.212
15/05/2025	14:55:53.085	1		8.212
			1	8.212
			1	8.212
15/05/2025	14:55:48.870	1 000		8.208
			1 000	8.208
			1 000	8.208
15/05/2025	14:55:33.840	300		8.208
			300	8.208
			300	8.208
15/05/2025	14:55:12.718	25		8.206
			25	8.206
			25	8.206
15/05/2025	14:54:56.913	38		8.214
			38	8.214
			38	8.214
15/05/2025	14:54:42.222	100		8.202
			100	8.202
			100	8.202
15/05/2025	14:54:42.164	50		8.20
			50	8.20
			50	8.20
15/05/2025	14:54:37.571	200		8.192
			200	8.192
			200	8.192
15/05/2025	14:54:24.833	1 500		8.182
			1 500	8.182
			1 500	8.182
15/05/2025	14:54:19.534	300		8.184
			300	8.184
			300	8.184
15/05/2025	14:53:34.454	25		8.186
			25	8.186
			25	8.186
15/05/2025	14:53:26.304	1 000		8.176
			1 000	8.176
			1 000	8.176
15/05/2025	14:53:18.081	200		8.174
			200	8.174
			200	8.174
15/05/2025	14:52:44.939	600		8.162
			600	8.162
			600	8.162
15/05/2025	14:52:38.357	200		8.148
			200	8.148
			200	8.148
15/05/2025	14:52:33.910	60		8.158
			60	8.158
			60	8.158
15/05/2025	14:52:18.710	61		8.138
			61	8.138
			61	8.138
15/05/2025	14:52:09.879	1 000		8.142
			1 000	8.142
			1 000	8.142
15/05/2025	14:51:56.162	350		8.13
			350	8.13
			350	8.13
15/05/2025	14:51:45.162	100		8.13
			100	8.13
			100	8.13
15/05/2025	14:51:17.205	1 500		8.128
			1 500	8.128
			1 500	8.128
15/05/2025	14:51:09.454	111		8.138
			111	8.138
			111	8.138
15/05/2025	14:51:00.435	1 223		8.158
			1 223	8.158
			1 223	8.158
15/05/2025	14:50:35.977	7		8.154
			7	8.154
			7	8.154
15/05/2025	14:50:24.988	1 226		8.152
			1 226	8.152
			1 226	8.152
15/05/2025	14:50:17.888	200		8.148
			200	8.148
			200	8.148
15/05/2025	14:50:06.011	200		8.132
			200	8.132
			200	8.132
15/05/2025	14:49:59.923	63		8.134
			63	8.134
			63	8.134
15/05/2025	14:49:56.135	1 000		8.134
			1 000	8.134
			1 000	8.134
15/05/2025	14:49:54.386	1		8.132
			1	8.132
			1	8.132
15/05/2025	14:49:46.197	500		8.134
			500	8.134
			500	8.134
15/05/2025	14:49:43.984	300		8.14
			300	8.14
			300	8.14
15/05/2025	14:49:42.349	30		8.14
			30	8.14
			30	8.14
15/05/2025	14:49:26.237	850		8.15
			850	8.15
			850	8.15
15/05/2025	14:49:26.162	1 000		8.15
			1 000	8.15
			1 000	8.15
15/05/2025	14:49:25.524	132		8.152
			132	8.152
			132	8.152
15/05/2025	14:49:16.186	300		8.16
			300	8.16
			300	8.16
15/05/2025	14:49:11.235	50		8.16
			50	8.16
			50	8.16
15/05/2025	14:48:48.589	2		8.16
			2	8.16
			2	8.16
15/05/2025	14:48:41.757	120		8.16
			120	8.16
			120	8.16
15/05/2025	14:48:31.587	1 000		8.17
			1 000	8.17
			1 000	8.17
15/05/2025	14:48:18.912	200		8.17
			200	8.17
			200	8.17
15/05/2025	14:48:07.235	600		8.168
			600	8.168
			600	8.168
15/05/2025	14:47:56.130	1 050		8.164
			1 050	8.164
			1 050	8.164
15/05/2025	14:47:52.644	61		8.168
			61	8.168
			61	8.168
15/05/2025	14:47:43.039	500		8.158
			500	8.158
			500	8.158
15/05/2025	14:47:40.975	1 200		8.158
			1 200	8.158
			1 200	8.158
15/05/2025	14:47:30.898	100		8.166
			100	8.166
			100	8.166
15/05/2025	14:47:28.078	500		8.158
			500	8.158
			500	8.158
15/05/2025	14:47:22.843	200		8.166
			200	8.166
			200	8.166
15/05/2025	14:47:22.306	35		8.166
			15	8.166
			31	8.166
			4	8.166
			20	8.166
15/05/2025	14:47:09.812	24		8.166
			24	8.166
			24	8.166
15/05/2025	14:47:08.131	250		8.166
			250	8.166
			250	8.166
15/05/2025	14:46:58.880	1 241		8.17
			500	8.17
			1 241	8.17
			131	8.17
			610	8.17
15/05/2025	14:46:58.810	710		8.19
			2	8.19
			708	8.19
			710	8.19
15/05/2025	14:46:52.802	5 200		8.19
			5 200	8.19
			410	8.19
			4 790	8.19
15/05/2025	14:46:44.653	1 500		8.174
			1 500	8.174
			1 500	8.174
15/05/2025	14:46:43.445	611		8.174
			611	8.174
			611	8.174
15/05/2025	14:46:24.754	100		8.172
			100	8.172
			100	8.172
15/05/2025	14:46:24.622	304		8.178
			304	8.178
			304	8.178
15/05/2025	14:46:22.634	1 000		8.178
			1 000	8.178
			1 000	8.178
15/05/2025	14:46:09.086	300		8.18
			300	8.18
			300	8.18
15/05/2025	14:46:07.621	240		8.18
			240	8.18
			240	8.18
15/05/2025	14:46:04.079	8 200		8.162
			250	8.162
			5 301	8.162
			1 449	8.162
			8 200	8.162
			200	8.162
			1 000	8.162
15/05/2025	14:45:28.515	1 800		8.162
			1 800	8.162
			1 800	8.162
15/05/2025	14:45:19.134	1 275		8.168
			375	8.168
			1 275	8.168
			900	8.168
15/05/2025	14:45:09.024	1 500		8.168
			1 500	8.168
			1 500	8.168
15/05/2025	14:45:06.604	200		8.166
			200	8.166
			200	8.166
15/05/2025	14:44:44.318	100		8.166
			100	8.166
			100	8.166
15/05/2025	14:44:37.263	1 636		8.16
			1 636	8.16
			1 636	8.16
15/05/2025	14:44:17.650	1 000		8.146
			1 000	8.146
			1 000	8.146
15/05/2025	14:44:16.828	1 500		8.146
			1 500	8.146
			1 500	8.146
15/05/2025	14:44:09.873	1 500		8.146
			1 500	8.146
			1 500	8.146
15/05/2025	14:43:39.839	1 000		8.148
			600	8.148
			1 000	8.148
			400	8.148
15/05/2025	14:43:19.445	4 499		8.148
			4 499	8.148
			4 499	8.148
15/05/2025	14:43:10.198	8 001		8.15
			8 001	8.15
			5 301	8.15
			2 700	8.15
15/05/2025	14:43:05.166	1 500		8.15
			1 500	8.15
			1 500	8.15
15/05/2025	14:43:04.085	1 364		8.158
			1 364	8.158
			1 364	8.158
15/05/2025	14:42:58.336	1 636		8.158
			1 636	8.158
			1 636	8.158
15/05/2025	14:42:55.107	50		8.16
			50	8.16
			50	8.16
15/05/2025	14:42:43.880	800		8.138
			235	8.138
			800	8.138
			565	8.138
15/05/2025	14:42:38.540	2 100		8.138
			2 100	8.138
			2 100	8.138
15/05/2025	14:42:38.449	2 100		8.138
			2 100	8.138
			2 100	8.138
15/05/2025	14:42:37.614	2		8.146
			2	8.146
			2	8.146
15/05/2025	14:42:27.663	2 690		8.126
			628	8.126
			2 690	8.126
			1 500	8.126
			562	8.126
15/05/2025	14:41:40.909	1 500		8.126
			1 500	8.126
			1 500	8.126
15/05/2025	14:41:40.521	50		8.13
			50	8.13
			50	8.13
15/05/2025	14:41:33.397	600		8.13
			600	8.13
			600	8.13
15/05/2025	14:41:16.891	600		8.14
			600	8.14
			600	8.14
15/05/2025	14:41:16.198	111		8.148
			111	8.148
			111	8.148
15/05/2025	14:41:13.304	1 000		8.146
			1 000	8.146
			1 000	8.146
15/05/2025	14:40:28.124	500		8.146
			500	8.146
			500	8.146
15/05/2025	14:40:24.005	1		8.15
			1	8.15
			1	8.15
15/05/2025	14:40:19.803	100		8.15
			100	8.15
			100	8.15
15/05/2025	14:40:04.966	250		8.146
			250	8.146
			250	8.146
15/05/2025	14:39:55.317	119		8.142
			100	8.142
			119	8.142
			19	8.142
15/05/2025	14:39:42.770	23 005		8.12
			21 005	8.12
			23 000	8.12
			1 000	8.12
			5	8.12
			1 000	8.12
15/05/2025	14:39:19.930	2 000		8.15
			500	8.15
			2 000	8.15
			1 500	8.15
15/05/2025	14:38:40.631	1 500		8.142
			1 500	8.142
			1 500	8.142
15/05/2025	14:38:26.246	400		8.146
			400	8.146
			400	8.146
15/05/2025	14:38:14.284	400		8.146
			400	8.146
			400	8.146
15/05/2025	14:37:45.673	125		8.138
			125	8.138
			125	8.138
15/05/2025	14:37:41.958	1 000		8.148
			1 000	8.148
			1 000	8.148
15/05/2025	14:37:39.303	100		8.15
			100	8.15
			100	8.15
15/05/2025	14:37:39.005	600		8.15
			400	8.15
			600	8.15
			200	8.15
15/05/2025	14:37:08.783	1 000		8.142
			1 000	8.142
			1 000	8.142
15/05/2025	14:36:51.400	129		8.142
			129	8.142
			129	8.142
15/05/2025	14:36:40.943	240		8.134
			240	8.134
			240	8.134
15/05/2025	14:36:13.743	67		8.134
			67	8.134
			67	8.134
15/05/2025	14:35:13.744	500		8.114
			500	8.114
			500	8.114
15/05/2025	14:35:08.491	400		8.10
			400	8.10
			400	8.10
15/05/2025	14:35:06.775	1 500		8.106
			1 500	8.106
			1 500	8.106
15/05/2025	14:35:06.747	1 500		8.106
			1 500	8.106
			1 500	8.106
15/05/2025	14:35:06.610	1 500		8.10
			150	8.10
			100	8.10
			1 500	8.10
			1 250	8.10
15/05/2025	14:34:59.678	1 500		8.10
			1 500	8.10
			1 500	8.10
15/05/2025	14:34:52.119	150		8.10
			150	8.10
			150	8.10
15/05/2025	14:34:45.318	100		8.10
			100	8.10
			100	8.10
15/05/2025	14:34:31.242	1		8.106
			1	8.106
			1	8.106
15/05/2025	14:33:37.006	450		8.118
			450	8.118
			450	8.118
15/05/2025	14:33:27.790	124		8.118
			124	8.118
			124	8.118
15/05/2025	14:33:15.133	300		8.098
			300	8.098
			300	8.098
15/05/2025	14:33:09.179	188		8.094
			188	8.094
			188	8.094
15/05/2025	14:32:54.648	7 731		8.126
			7 731	8.126
			7 731	8.126
15/05/2025	14:32:44.975	1 500		8.098
			1 500	8.098
			1 500	8.098
15/05/2025	14:32:41.269	205		8.098
			205	8.098
			205	8.098
15/05/2025	14:32:28.646	350		8.10
			200	8.10
			350	8.10
			150	8.10
15/05/2025	14:32:11.116	310		8.12
			310	8.12
			310	8.12
15/05/2025	14:32:06.409	600		8.13
			600	8.13
			600	8.13
15/05/2025	14:32:03.349	4 150		8.14
			650	8.14
			3 500	8.14
			25	8.14
			4 125	8.14
15/05/2025	14:31:45.031	1 500		8.132
			1 500	8.132
			1 500	8.132
15/05/2025	14:31:39.148	200		8.126
			200	8.126
			200	8.126
15/05/2025	14:30:43.567	3		8.126
			3	8.126
			3	8.126
15/05/2025	14:30:37.957	200		8.134
			200	8.134
			200	8.134
15/05/2025	14:30:27.062	160		8.134
			160	8.134
			160	8.134
15/05/2025	14:30:21.663	1 500		8.13
			1 500	8.13
			1 500	8.13
15/05/2025	14:28:57.712	1 500		8.096
			123	8.096
			1 377	8.096
			1 500	8.096
15/05/2025	14:28:55.206	100		8.104
			100	8.104
			100	8.104
15/05/2025	14:28:52.870	800		8.096
			800	8.096
			800	8.096
15/05/2025	14:28:48.698	1 500		8.086
			1 500	8.086
			1 500	8.086
15/05/2025	14:28:47.569	60		8.092
			60	8.092
			60	8.092
15/05/2025	14:28:26.513	38		8.08
			38	8.08
			38	8.08
15/05/2025	14:28:16.531	500		8.08
			500	8.08
			500	8.08
15/05/2025	14:27:59.855	2 000		8.096
			1 000	8.096
			2 000	8.096
			1 000	8.096
15/05/2025	14:27:21.331	1 285		8.096
			1 285	8.096
			1 285	8.096
15/05/2025	14:27:19.645	1 000		8.096
			1 000	8.096
			1 000	8.096
15/05/2025	14:27:14.065	500		8.10
			500	8.10
			500	8.10
15/05/2025	14:27:10.603	25		8.10
			25	8.10
			25	8.10
15/05/2025	14:26:59.664	250		8.096
			250	8.096
			250	8.096
15/05/2025	14:26:54.294	125		8.098
			125	8.098
			125	8.098
15/05/2025	14:26:34.768	250		8.10
			250	8.10
			250	8.10
15/05/2025	14:26:32.559	209		8.096
			209	8.096
			209	8.096
15/05/2025	14:26:22.143	17		8.094
			17	8.094
			17	8.094
15/05/2025	14:26:17.893	200		8.10
			200	8.10
			200	8.10
15/05/2025	14:25:49.132	1 425		8.11
			25	8.11
			1 400	8.11
			1 425	8.11
15/05/2025	14:25:45.367	1 500		8.11
			1 500	8.11
			1 500	8.11
15/05/2025	14:25:43.826	615		8.112
			615	8.112
			615	8.112
15/05/2025	14:25:39.568	2 100		8.11
			2 100	8.11
			2 100	8.11
15/05/2025	14:25:33.148	20		8.112
			20	8.112
			20	8.112
15/05/2025	14:25:24.550	6 264		8.10
			6 264	8.10
			6 264	8.10
15/05/2025	14:25:17.669	2 500		8.106
			1 500	8.106
			2 500	8.106
			1 000	8.106
15/05/2025	14:25:17.337	13		8.112
			13	8.112
			13	8.112
15/05/2025	14:25:04.111	5 890		8.13
			5 890	8.13
			5 890	8.13
15/05/2025	14:24:57.830	1 500		8.112
			1 500	8.112
			1 500	8.112
15/05/2025	14:24:49.587	1 500		8.11
			1 500	8.11
			1 500	8.11
15/05/2025	14:24:27.811	2		8.122
			2	8.122
			2	8.122
15/05/2025	14:24:13.804	400		8.122
			400	8.122
			400	8.122
15/05/2025	14:24:03.167	500		8.122
			500	8.122
			500	8.122
15/05/2025	14:23:56.151	1 500		8.122
			1 500	8.122
			1 500	8.122
15/05/2025	14:23:52.082	123		8.122
			123	8.122
			123	8.122
15/05/2025	14:23:49.632	1 000		8.122
			1 000	8.122
			1 000	8.122
15/05/2025	14:23:48.361	50		8.122
			50	8.122
			50	8.122
15/05/2025	14:23:48.051	312		8.12
			312	8.12
			312	8.12
15/05/2025	14:23:44.221	70		8.13
			70	8.13
			70	8.13
15/05/2025	14:23:37.364	20		8.132
			20	8.132
			20	8.132
15/05/2025	14:23:33.433	50		8.132
			50	8.132
			50	8.132
15/05/2025	14:23:27.387	600		8.132
			600	8.132
			600	8.132
15/05/2025	14:23:25.507	1 000		8.132
			1 000	8.132
			1 000	8.132
15/05/2025	14:23:11.763	1 500		8.134
			1 500	8.134
			1 500	8.134
15/05/2025	14:23:01.101	1 000		8.14
			1 000	8.14
			1 000	8.14
15/05/2025	14:22:54.073	350		8.14
			350	8.14
			350	8.14
15/05/2025	14:22:36.971	1 500		8.138
			1 500	8.138
			1 500	8.138
15/05/2025	14:22:33.885	2 500		8.12
			235	8.12
			2 265	8.12
			2 500	8.12
15/05/2025	14:22:24.727	1 500		8.138
			1 500	8.138
			1 500	8.138
15/05/2025	14:21:54.709	500		8.136
			500	8.136
			500	8.136
15/05/2025	14:21:53.652	1 500		8.136
			1 500	8.136
			1 500	8.136
15/05/2025	14:21:50.256	1 500		8.136
			1 500	8.136
			1 500	8.136
15/05/2025	14:21:48.211	200		8.136
			200	8.136
			200	8.136
15/05/2025	14:21:34.166	150		8.134
			150	8.134
			150	8.134
15/05/2025	14:21:32.944	1 000		8.134
			1 000	8.134
			1 000	8.134
15/05/2025	14:21:06.545	120		8.15
			120	8.15
			120	8.15
15/05/2025	14:21:06.461	275		8.15
			275	8.15
			275	8.15
15/05/2025	14:20:45.477	282		8.12
			282	8.12
			282	8.12
15/05/2025	14:20:43.534	3 608		8.12
			2 108	8.12
			1 500	8.12
			2 100	8.12
			8	8.12
			1 500	8.12
15/05/2025	14:20:35.399	1 500		8.12
			1 500	8.12
			1 500	8.12
15/05/2025	14:20:34.769	100		8.118
			100	8.118
			100	8.118
15/05/2025	14:20:32.067	1 200		8.116
			1 200	8.116
			1 200	8.116
15/05/2025	14:20:24.001	136		8.112
			136	8.112
			136	8.112
15/05/2025	14:20:16.775	1 000		8.106
			180	8.106
			820	8.106
			1 000	8.106
15/05/2025	14:20:08.006	1 000		8.10
			1 000	8.10
			1 000	8.10
15/05/2025	14:20:04.572	500		8.096
			500	8.096
			500	8.096
15/05/2025	14:19:52.953	308		8.098
			308	8.098
			308	8.098
15/05/2025	14:19:46.610	300		8.094
			300	8.094
			300	8.094
15/05/2025	14:19:41.113	350		8.094
			350	8.094
			350	8.094
15/05/2025	14:19:38.804	125		8.094
			125	8.094
			125	8.094
15/05/2025	14:19:36.686	400		8.098
			400	8.098
			400	8.098
15/05/2025	14:19:15.865	507		8.09
			507	8.09
			507	8.09
15/05/2025	14:19:14.301	250		8.084
			250	8.084
			250	8.084
15/05/2025	14:19:12.977	120		8.09
			120	8.09
			120	8.09
15/05/2025	14:19:10.005	1 100		8.09
			1 100	8.09
			1 100	8.09
15/05/2025	14:19:09.771	1 500		8.09
			1 400	8.09
			1 500	8.09
			100	8.09
15/05/2025	14:18:58.406	1 500		8.09
			1 500	8.09
			1 500	8.09
15/05/2025	14:18:53.240	69		8.09
			69	8.09
			69	8.09
15/05/2025	14:18:39.276	1 400		8.086
			1 400	8.086
			1 400	8.086
15/05/2025	14:18:34.810	1 280		8.084
			1 280	8.084
			1 280	8.084
15/05/2025	14:18:32.686	30		8.082
			30	8.082
			30	8.082
15/05/2025	14:18:29.177	3		8.082
			3	8.082
			3	8.082
15/05/2025	14:18:23.052	500		8.082
			500	8.082
			500	8.082
15/05/2025	14:18:18.395	1 500		8.086
			1 500	8.086
			1 500	8.086
15/05/2025	14:18:06.844	74		8.094
			74	8.094
			74	8.094
15/05/2025	14:18:02.177	50		8.082
			50	8.082
			50	8.082
15/05/2025	14:17:57.372	25		8.088
			25	8.088
			25	8.088
15/05/2025	14:17:56.486	1 000		8.088
			1 000	8.088
			1 000	8.088
15/05/2025	14:17:42.268	7		8.08
			7	8.08
			7	8.08
15/05/2025	14:17:25.855	44		8.078
			44	8.078
			44	8.078

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: 1 658.50
Ask: 1 659.50
Volume: 58 694
+3.85%

Top 5 Turnover

Realtime Quotes
Last Update:
15/05/2025 @ 15:09:54

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice