thyssenkrupp AG

305

244

9.154

Date Time Volume Order Volume Price
18/12/2025 14:23:55.935 850   9.154
      850 9.154
      850 9.154
18/12/2025 14:23:01.860 150   9.15
      150 9.15
      150 9.15
18/12/2025 14:21:54.550 600   9.136
      600 9.136
      600 9.136
18/12/2025 14:21:36.616 600   9.12
      600 9.12
      600 9.12
18/12/2025 14:21:20.927 11   9.11
      11 9.11
      11 9.11
18/12/2025 14:21:12.634 1 100   9.11
      1 100 9.11
      1 100 9.11
18/12/2025 14:19:58.840 250   9.096
      250 9.096
      250 9.096
18/12/2025 14:19:00.543 1 300   9.078
      1 300 9.078
      1 300 9.078
18/12/2025 14:18:42.339 700   9.078
      700 9.078
      700 9.078
18/12/2025 14:18:36.596 1   9.09
      1 9.09
      1 9.09
18/12/2025 14:17:58.152 1   9.078
      1 9.078
      1 9.078
18/12/2025 14:17:09.008 20   9.08
      20 9.08
      20 9.08
18/12/2025 14:14:59.643 300   9.09
      300 9.09
      300 9.09
18/12/2025 14:12:23.004 48   9.064
      48 9.064
      48 9.064
18/12/2025 14:10:00.014 300   9.072
      300 9.072
      300 9.072
18/12/2025 14:09:32.417 68   9.086
      68 9.086
      68 9.086
18/12/2025 14:08:54.411 50   9.10
      50 9.10
      50 9.10
18/12/2025 14:08:54.352 250   9.098
      250 9.098
      250 9.098
18/12/2025 14:08:17.985 850   9.08
      850 9.08
      850 9.08
18/12/2025 14:07:54.956 1 150   9.08
      1 150 9.08
      1 150 9.08
18/12/2025 14:07:27.592 3   9.08
      3 9.08
      3 9.08
18/12/2025 14:07:21.426 750   9.08
      750 9.08
      750 9.08
18/12/2025 14:07:02.721 6   9.086
      6 9.086
      6 9.086
18/12/2025 14:05:44.609 850   9.086
      550 9.086
      300 9.086
      850 9.086
18/12/2025 14:00:24.516 750   9.072
      750 9.072
      750 9.072
18/12/2025 13:58:49.269 250   9.064
      250 9.064
      250 9.064
18/12/2025 13:53:57.831 16 487   9.05
      1 000 9.05
      15 487 9.05
      16 487 9.05
18/12/2025 13:53:47.754 800   9.05
      800 9.05
      800 9.05
18/12/2025 13:50:19.771 500   9.038
      500 9.038
      500 9.038
18/12/2025 13:49:53.673 950   9.05
      700 9.05
      950 9.05
      250 9.05
18/12/2025 13:49:53.611 664   9.048
      664 9.048
      664 9.048
18/12/2025 13:49:27.219 800   9.048
      800 9.048
      800 9.048
18/12/2025 13:49:14.425 1 000   9.034
      1 000 9.034
      1 000 9.034
18/12/2025 13:48:50.951 500   9.034
      500 9.034
      500 9.034
18/12/2025 13:48:31.565 2   9.036
      2 9.036
      2 9.036
18/12/2025 13:40:40.488 450   9.006
      450 9.006
      450 9.006
18/12/2025 13:31:13.788 50   9.008
      50 9.008
      50 9.008
18/12/2025 13:29:18.143 400   9.01
      400 9.01
      400 9.01
18/12/2025 13:27:41.914 125   9.00
      125 9.00
      125 9.00
18/12/2025 13:27:38.316 22 809   8.99
      22 609 8.99
      200 8.99
      22 809 8.99
18/12/2025 13:27:18.228 7 850   8.978
      7 850 8.978
      7 850 8.978
18/12/2025 13:27:03.234 1 150   8.976
      1 150 8.976
      1 150 8.976
18/12/2025 13:24:59.862 1 150   8.956
      1 150 8.956
      1 150 8.956
18/12/2025 13:24:48.681 2   8.956
      2 8.956
      2 8.956
18/12/2025 13:21:35.135 1 000   8.94
      1 000 8.94
      1 000 8.94
18/12/2025 13:18:43.241 105   8.938
      105 8.938
      105 8.938
18/12/2025 13:16:17.666 12   8.948
      12 8.948
      12 8.948
18/12/2025 13:09:48.853 20   8.942
      20 8.942
      20 8.942
18/12/2025 12:57:07.504 2   8.956
      2 8.956
      2 8.956
18/12/2025 12:55:34.357 18   8.948
      18 8.948
      18 8.948
18/12/2025 12:51:38.961 83   8.94
      83 8.94
      83 8.94
18/12/2025 12:47:55.287 700   8.928
      700 8.928
      700 8.928
18/12/2025 12:47:34.532 20   8.936
      20 8.936
      20 8.936
18/12/2025 12:46:55.781 20   8.928
      20 8.928
      20 8.928
18/12/2025 12:38:37.986 15   8.924
      15 8.924
      15 8.924
18/12/2025 12:34:02.873 337   8.916
      337 8.916
      337 8.916
18/12/2025 12:33:45.943 850   8.924
      850 8.924
      850 8.924
18/12/2025 12:13:40.413 17   8.914
      17 8.914
      17 8.914
18/12/2025 12:12:56.630 1 625   8.91
      1 625 8.91
      500 8.91
      1 125 8.91
18/12/2025 12:12:48.238 1 150   8.914
      1 150 8.914
      1 150 8.914
18/12/2025 12:07:15.328 500   8.908
      500 8.908
      500 8.908
18/12/2025 12:02:37.856 100   8.90
      100 8.90
      100 8.90
18/12/2025 11:59:22.228 800   8.896
      800 8.896
      800 8.896
18/12/2025 11:52:58.853 1   8.918
      1 8.918
      1 8.918
18/12/2025 11:52:42.942 25   8.918
      25 8.918
      25 8.918
18/12/2025 11:41:49.172 100   8.90
      100 8.90
      100 8.90
18/12/2025 11:35:37.423 400   8.898
      400 8.898
      400 8.898
18/12/2025 11:25:39.092 1 150   8.91
      1 150 8.91
      1 150 8.91
18/12/2025 11:22:58.160 250   8.908
      250 8.908
      250 8.908
18/12/2025 11:21:19.077 125   8.92
      125 8.92
      125 8.92
18/12/2025 11:10:56.187 1 150   8.932
      1 150 8.932
      1 150 8.932
18/12/2025 11:07:05.753 65   8.932
      65 8.932
      65 8.932
18/12/2025 11:06:21.500 500   8.934
      500 8.934
      500 8.934
18/12/2025 11:03:07.686 76   8.948
      76 8.948
      76 8.948
18/12/2025 11:01:24.777 1   8.964
      1 8.964
      1 8.964
18/12/2025 10:59:47.723 8   8.964
      8 8.964
      8 8.964
18/12/2025 10:52:15.245 40   8.954
      40 8.954
      40 8.954
18/12/2025 10:51:42.209 1 000   8.954
      1 000 8.954
      1 000 8.954
18/12/2025 10:51:11.408 50   8.954
      50 8.954
      50 8.954
18/12/2025 10:51:03.073 1 150   8.954
      1 150 8.954
      1 150 8.954
18/12/2025 10:48:39.374 23   8.93
      23 8.93
      23 8.93
18/12/2025 10:47:45.535 1 150   8.932
      1 150 8.932
      1 150 8.932
18/12/2025 10:45:29.080 300   8.916
      300 8.916
      300 8.916
18/12/2025 10:43:07.909 40   8.928
      40 8.928
      40 8.928
18/12/2025 10:42:39.172 70   8.926
      70 8.926
      70 8.926
18/12/2025 10:40:41.355 1 150   8.93
      1 150 8.93
      1 150 8.93
18/12/2025 10:40:09.364 115   8.932
      115 8.932
      115 8.932
18/12/2025 10:34:18.957 400   8.978
      400 8.978
      400 8.978
18/12/2025 10:33:40.702 400   8.968
      400 8.968
      400 8.968
18/12/2025 10:28:26.814 200   8.978
      200 8.978
      200 8.978
18/12/2025 10:27:20.544 450   8.972
      450 8.972
      450 8.972
18/12/2025 10:27:13.468 250   8.972
      250 8.972
      250 8.972
18/12/2025 10:23:59.067 1 216   8.95
      1 216 8.95
      1 216 8.95
18/12/2025 10:23:53.365 850   8.952
      850 8.952
      850 8.952
18/12/2025 10:22:55.725 650   8.95
      650 8.95
      650 8.95
18/12/2025 10:15:20.873 150   8.898
      150 8.898
      150 8.898
18/12/2025 10:14:45.185 99   8.89
      99 8.89
      99 8.89
18/12/2025 10:14:30.653 2 600   8.89
      2 600 8.89
      2 600 8.89
18/12/2025 10:14:19.145 600   8.896
      600 8.896
      600 8.896
18/12/2025 10:13:21.599 100   8.904
      100 8.904
      100 8.904
18/12/2025 10:04:55.370 300   8.906
      300 8.906
      300 8.906
18/12/2025 10:03:54.224 200   8.932
      200 8.932
      200 8.932
18/12/2025 10:03:19.477 550   8.922
      550 8.922
      550 8.922
18/12/2025 10:03:02.298 650   8.918
      650 8.918
      650 8.918
18/12/2025 10:01:33.596 114   8.908
      114 8.908
      114 8.908
18/12/2025 10:01:33.498 900   8.90
      900 8.90
      900 8.90
18/12/2025 10:00:34.956 200   8.89
      200 8.89
      200 8.89
18/12/2025 10:00:07.292 25   8.88
      25 8.88
      25 8.88
18/12/2025 09:58:50.101 250   8.888
      250 8.888
      250 8.888
18/12/2025 09:56:43.161 37   8.848
      37 8.848
      37 8.848
18/12/2025 09:56:37.328 850   8.848
      850 8.848
      850 8.848
18/12/2025 09:55:11.076 59   8.84
      59 8.84
      59 8.84
18/12/2025 09:54:08.619 620   8.818
      620 8.818
      620 8.818
18/12/2025 09:53:49.049 1 050   8.82
      1 050 8.82
      1 050 8.82
18/12/2025 09:50:18.117 1 200   8.83
      1 200 8.83
      1 200 8.83
18/12/2025 09:50:07.650 800   8.83
      800 8.83
      800 8.83
18/12/2025 09:50:07.605 200   8.83
      200 8.83
      200 8.83
18/12/2025 09:49:15.115 100   8.83
      100 8.83
      100 8.83
18/12/2025 09:48:44.176 250   8.818
      250 8.818
      250 8.818
18/12/2025 09:48:43.722 850   8.818
      850 8.818
      850 8.818
18/12/2025 09:48:27.487 900   8.818
      900 8.818
      900 8.818
18/12/2025 09:48:23.792 200   8.828
      200 8.828
      200 8.828
18/12/2025 09:48:08.480 70   8.82
      70 8.82
      70 8.82
18/12/2025 09:46:07.046 1 696   8.83
      1 696 8.83
      1 696 8.83
18/12/2025 09:45:28.010 750   8.82
      750 8.82
      750 8.82
18/12/2025 09:45:04.365 57   8.828
      57 8.828
      57 8.828
18/12/2025 09:44:15.506 600   8.812
      600 8.812
      600 8.812
18/12/2025 09:43:26.847 3   8.812
      3 8.812
      3 8.812
18/12/2025 09:42:55.156 3   8.822
      3 8.822
      3 8.822
18/12/2025 09:42:27.281 237   8.826
      237 8.826
      237 8.826
18/12/2025 09:42:17.388 283   8.826
      283 8.826
      283 8.826
18/12/2025 09:42:11.066 2   8.826
      2 8.826
      2 8.826
18/12/2025 09:39:38.342 400   8.82
      400 8.82
      400 8.82
18/12/2025 09:39:27.830 600   8.826
      600 8.826
      600 8.826
18/12/2025 09:39:27.769 4   8.86
      4 8.86
      4 8.86
18/12/2025 09:38:14.797 7 500   8.86
      7 500 8.86
      7 500 8.86
18/12/2025 09:38:10.436 750   8.86
      750 8.86
      750 8.86
18/12/2025 09:37:44.063 500   8.866
      500 8.866
      500 8.866
18/12/2025 09:37:14.334 750   8.86
      750 8.86
      750 8.86
18/12/2025 09:35:26.917 3   8.854
      3 8.854
      3 8.854
18/12/2025 09:34:59.532 7   8.86
      7 8.86
      7 8.86
18/12/2025 09:34:05.186 110   8.84
      110 8.84
      110 8.84
18/12/2025 09:33:41.437 75   8.848
      75 8.848
      75 8.848
18/12/2025 09:32:38.014 14   8.842
      14 8.842
      14 8.842
18/12/2025 09:32:26.953 200   8.834
      200 8.834
      200 8.834
18/12/2025 09:32:14.162 6   8.838
      6 8.838
      6 8.838
18/12/2025 09:31:49.589 850   8.84
      850 8.84
      850 8.84
18/12/2025 09:31:34.017 50   8.842
      50 8.842
      50 8.842
18/12/2025 09:31:25.048 5   8.842
      5 8.842
      5 8.842
18/12/2025 09:31:22.464 220   8.846
      220 8.846
      220 8.846
18/12/2025 09:31:02.446 1 150   8.84
      1 150 8.84
      1 150 8.84
18/12/2025 09:30:26.477 10   8.838
      10 8.838
      10 8.838
18/12/2025 09:28:41.535 300   8.822
      300 8.822
      300 8.822
18/12/2025 09:28:37.855 500   8.832
      500 8.832
      500 8.832
18/12/2025 09:28:11.361 285   8.82
      285 8.82
      285 8.82
18/12/2025 09:28:02.463 27   8.824
      27 8.824
      27 8.824
18/12/2025 09:27:39.003 50   8.816
      50 8.816
      50 8.816
18/12/2025 09:27:30.962 950   8.818
      950 8.818
      950 8.818
18/12/2025 09:27:24.033 150   8.818
      150 8.818
      150 8.818
18/12/2025 09:27:14.664 1 100   8.818
      1 100 8.818
      1 100 8.818
18/12/2025 09:27:07.127 200   8.824
      200 8.824
      200 8.824
18/12/2025 09:26:33.841 500   8.834
      500 8.834
      500 8.834
18/12/2025 09:25:06.652 539   8.858
      539 8.858
      539 8.858
18/12/2025 09:24:06.204 200   8.852
      200 8.852
      200 8.852
18/12/2025 09:24:04.978 600   8.852
      600 8.852
      600 8.852
18/12/2025 09:24:04.760 600   8.852
      600 8.852
      600 8.852
18/12/2025 09:24:00.589 600   8.852
      600 8.852
      600 8.852
18/12/2025 09:23:08.950 500   8.856
      500 8.856
      500 8.856
18/12/2025 09:23:06.538 2   8.856
      2 8.856
      2 8.856
18/12/2025 09:22:46.614 465   8.85
      450 8.85
      15 8.85
      465 8.85
18/12/2025 09:22:04.610 60   8.856
      60 8.856
      60 8.856
18/12/2025 09:21:49.305 500   8.856
      500 8.856
      500 8.856
18/12/2025 09:21:09.179 4 488   8.822
      4 488 8.822
      4 488 8.822
18/12/2025 09:20:51.900 194 362   8.752
      5 656 8.752
      56 8.752
      194 362 8.752
      187 600 8.752
      60 8.752
      200 8.752
      790 8.752
18/12/2025 09:19:20.489 1 150   8.84
      1 150 8.84
      1 150 8.84
18/12/2025 09:19:18.726 100   8.848
      100 8.848
      100 8.848
18/12/2025 09:19:10.462 3   8.858
      3 8.858
      3 8.858
18/12/2025 09:18:58.227 300   8.86
      300 8.86
      300 8.86
18/12/2025 09:17:28.775 100   8.86
      100 8.86
      100 8.86
18/12/2025 09:17:04.318 660   8.866
      660 8.866
      660 8.866
18/12/2025 09:16:50.407 1 000   8.85
      1 000 8.85
      1 000 8.85
18/12/2025 09:15:26.729 200   8.818
      200 8.818
      200 8.818
18/12/2025 09:15:10.873 200   8.834
      200 8.834
      200 8.834
18/12/2025 09:14:54.857 16 287   8.83
      16 287 8.83
      16 287 8.83
18/12/2025 09:14:50.770 700   8.83
      700 8.83
      700 8.83
18/12/2025 09:14:46.240 300   8.842
      300 8.842
      300 8.842
18/12/2025 09:14:15.660 750   8.854
      750 8.854
      750 8.854
18/12/2025 09:13:02.167 500   8.846
      500 8.846
      500 8.846
18/12/2025 09:12:59.038 200   8.84
      200 8.84
      200 8.84
18/12/2025 09:12:58.622 650   8.84
      100 8.84
      550 8.84
      650 8.84
18/12/2025 09:12:55.094 1 000   8.84
      750 8.84
      1 000 8.84
      250 8.84
18/12/2025 09:12:34.760 650   8.84
      650 8.84
      650 8.84
18/12/2025 09:11:42.144 800   8.84
      800 8.84
      800 8.84
18/12/2025 09:11:34.536 250   8.848
      250 8.848
      250 8.848
18/12/2025 09:11:12.212 60   8.834
      60 8.834
      60 8.834
18/12/2025 09:10:57.554 68   8.84
      68 8.84
      68 8.84
18/12/2025 09:10:17.131 250   8.84
      250 8.84
      250 8.84
18/12/2025 09:10:14.496 15   8.84
      15 8.84
      15 8.84
18/12/2025 09:08:45.791 300   8.844
      300 8.844
      300 8.844
18/12/2025 09:08:15.859 43   8.846
      43 8.846
      43 8.846
18/12/2025 09:06:32.798 850   8.814
      850 8.814
      850 8.814
18/12/2025 09:06:21.782 1 150   8.814
      1 150 8.814
      1 150 8.814
18/12/2025 09:06:02.240 900   8.774
      900 8.774
      900 8.774
18/12/2025 09:05:18.452 1   8.766
      1 8.766
      1 8.766
18/12/2025 09:05:17.166 610   8.766
      610 8.766
      610 8.766
18/12/2025 09:05:16.321 750   8.766
      90 8.766
      750 8.766
      660 8.766
18/12/2025 09:05:15.015 375   8.77
      375 8.77
      375 8.77
18/12/2025 09:05:14.356 600   8.774
      600 8.774
      600 8.774
18/12/2025 09:05:11.304 6 359   8.784
      35 8.784
      6 324 8.784
      59 8.784
      1 300 8.784
      5 000 8.784
18/12/2025 09:04:48.447 69 262   8.80
      52 262 8.80
      12 000 8.80
      600 8.80
      100 8.80
      5 000 8.80
      500 8.80
      8 350 8.80
      562 8.80
      650 8.80
      25 500 8.80
      400 8.80
      3 000 8.80
      1 000 8.80
      10 000 8.80
      300 8.80
      5 000 8.80
      12 000 8.80
      440 8.80
      350 8.80
      10 8.80
      100 8.80
      400 8.80
18/12/2025 09:04:12.330 1 000   8.804
      1 000 8.804
      1 000 8.804
18/12/2025 09:04:09.285 1 905   8.806
      335 8.806
      30 8.806
      400 8.806
      240 8.806
      1 905 8.806
      500 8.806
      400 8.806
18/12/2025 09:02:39.689 9 600   8.846
      3 000 8.846
      500 8.846
      400 8.846
      4 500 8.846
      200 8.846
      1 000 8.846
      4 600 8.846
      5 000 8.846
18/12/2025 09:01:28.234 6 775   8.88
      1 111 8.88
      6 775 8.88
      5 000 8.88
      260 8.88
      404 8.88
18/12/2025 09:01:25.094 1 250   8.886
      1 250 8.886
      1 250 8.886
18/12/2025 09:01:16.950 750   8.886
      750 8.886
      750 8.886
18/12/2025 09:00:52.402 220   8.90
      220 8.90
      100 8.90
      20 8.90
      100 8.90
18/12/2025 08:54:08.129 600   9.046
      600 9.046
      600 9.046
18/12/2025 08:51:49.441 100   8.962
      100 8.962
      60 8.962
      40 8.962
18/12/2025 08:42:32.496 60   8.988
      60 8.988
      60 8.988
18/12/2025 08:40:22.854 160   8.962
      60 8.962
      160 8.962
      100 8.962
18/12/2025 08:39:17.261 60   8.988
      60 8.988
      60 8.988
18/12/2025 08:38:12.619 88   9.046
      88 9.046
      88 9.046
18/12/2025 08:37:36.688 358   8.992
      200 8.992
      60 8.992
      98 8.992
      358 8.992
18/12/2025 08:37:17.714 75   9.046
      75 9.046
      75 9.046
18/12/2025 08:30:34.292 5   9.046
      5 9.046
      5 9.046
18/12/2025 08:29:59.069 600   9.018
      600 9.018
      600 9.018
18/12/2025 08:20:20.655 55   9.046
      55 9.046
      55 9.046
18/12/2025 08:11:59.153 2   8.976
      2 8.976
      2 8.976
18/12/2025 08:06:01.424 50   9.05
      50 9.05
      50 9.05
18/12/2025 08:05:47.252 50   9.05
      50 9.05
      50 9.05
18/12/2025 08:05:22.692 16   9.05
      16 9.05
      16 9.05
18/12/2025 08:02:37.411 3   8.976
      3 8.976
      3 8.976
18/12/2025 08:01:54.098 1 000   9.03
      1 000 9.03
      1 000 9.03
18/12/2025 08:01:48.635 600   9.028
      600 9.028
      600 9.028
18/12/2025 08:01:16.576 600   9.028
      600 9.028
      600 9.028
18/12/2025 08:00:21.197 42   9.028
      42 9.028
      42 9.028
18/12/2025 08:00:07.759 6   8.976
      6 8.976
      6 8.976
18/12/2025 08:00:05.338 8   8.976
      8 8.976
      8 8.976
18/12/2025 08:00:01.728 3   9.028
      3 9.028
      3 9.028
18/12/2025 07:52:05.882 500   9.028
      300 9.028
      200 9.028
      500 9.028
18/12/2025 07:31:16.748 2 090   9.00
      1 890 9.00
      2 090 9.00
      200 9.00
18/12/2025 07:30:09.281 110   8.998
      110 8.998
      110 8.998
18/12/2025 07:30:09.168 507   8.998
      500 8.998
      507 8.998
      5 8.998
      2 8.998
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)