Tradegate Exchange

thyssenkrupp AG

456

356

9.31

Date	Time	Volume	Order Volume	Price
18/12/2025	15:51:03.573	400		9.31
			400	9.31
			400	9.31
18/12/2025	15:50:16.694	300		9.33
			300	9.33
			300	9.33
18/12/2025	15:50:07.332	360		9.33
			360	9.33
			360	9.33
18/12/2025	15:49:58.661	398		9.31
			398	9.31
			398	9.31
18/12/2025	15:49:39.488	400		9.29
			400	9.29
			400	9.29
18/12/2025	15:49:24.849	500		9.278
			500	9.278
			500	9.278
18/12/2025	15:48:17.691	837		9.278
			837	9.278
			837	9.278
18/12/2025	15:47:31.517	10 299		9.28
			10 299	9.28
			10 299	9.28
18/12/2025	15:47:22.990	1 100		9.30
			1 100	9.30
			1 100	9.30
18/12/2025	15:47:03.220	1 800		9.30
			1 000	9.30
			300	9.30
			1 800	9.30
			500	9.30
18/12/2025	15:46:59.628	1 000		9.30
			1 000	9.30
			998	9.30
			2	9.30
18/12/2025	15:46:58.783	1 000		9.29
			1 000	9.29
			1 000	9.29
18/12/2025	15:46:54.454	3 295		9.276
			1 000	9.276
			3 295	9.276
			200	9.276
			2 095	9.276
18/12/2025	15:46:42.824	1 100		9.274
			1 100	9.274
			1 100	9.274
18/12/2025	15:45:47.368	600		9.262
			600	9.262
			600	9.262
18/12/2025	15:45:15.060	250		9.27
			250	9.27
			250	9.27
18/12/2025	15:45:09.913	560		9.27
			560	9.27
			560	9.27
18/12/2025	15:44:36.358	1		9.262
			1	9.262
			1	9.262
18/12/2025	15:44:03.556	1		9.254
			1	9.254
			1	9.254
18/12/2025	15:44:02.548	108		9.254
			108	9.254
			108	9.254
18/12/2025	15:43:59.248	217		9.262
			217	9.262
			217	9.262
18/12/2025	15:43:26.543	600		9.262
			600	9.262
			600	9.262
18/12/2025	15:41:56.099	400		9.262
			400	9.262
			400	9.262
18/12/2025	15:38:03.813	250		9.282
			250	9.282
			250	9.282
18/12/2025	15:38:02.637	250		9.282
			250	9.282
			250	9.282
18/12/2025	15:37:44.423	121		9.28
			121	9.28
			100	9.28
			21	9.28
18/12/2025	15:37:36.743	900		9.28
			900	9.28
			900	9.28
18/12/2025	15:35:01.986	250		9.272
			250	9.272
			250	9.272
18/12/2025	15:34:41.089	340		9.272
			340	9.272
			340	9.272
18/12/2025	15:34:28.053	660		9.27
			660	9.27
			660	9.27
18/12/2025	15:34:16.566	1 100		9.26
			1 100	9.26
			1 100	9.26
18/12/2025	15:33:33.104	200		9.26
			200	9.26
			200	9.26
18/12/2025	15:31:02.393	150		9.26
			150	9.26
			150	9.26
18/12/2025	15:30:48.564	29 107		9.252
			10 000	9.252
			10 000	9.252
			12 107	9.252
			2 000	9.252
			5 500	9.252
			12 000	9.252
			100	9.252
			1 132	9.252
			375	9.252
			5 000	9.252
18/12/2025	15:30:38.331	6 668		9.25
			1 600	9.25
			3 000	9.25
			5 557	9.25
			200	9.25
			11	9.25
			1 868	9.25
			1 100	9.25
18/12/2025	15:30:00.894	800		9.25
			400	9.25
			800	9.25
			400	9.25
18/12/2025	15:29:11.836	283		9.24
			283	9.24
			283	9.24
18/12/2025	15:28:49.917	400		9.228
			400	9.228
			400	9.228
18/12/2025	15:28:49.862	759		9.228
			759	9.228
			759	9.228
18/12/2025	15:28:27.974	100		9.246
			100	9.246
			100	9.246
18/12/2025	15:28:02.019	600		9.246
			600	9.246
			600	9.246
18/12/2025	15:27:48.920	150		9.242
			150	9.242
			150	9.242
18/12/2025	15:27:27.164	5 000		9.248
			2 600	9.248
			2 400	9.248
			5 000	9.248
18/12/2025	15:26:05.294	1 000		9.25
			1 000	9.25
			1 000	9.25
18/12/2025	15:25:12.452	600		9.25
			600	9.25
			600	9.25
18/12/2025	15:24:53.189	500		9.248
			500	9.248
			500	9.248
18/12/2025	15:24:50.329	10		9.248
			10	9.248
			10	9.248
18/12/2025	15:23:16.413	1 000		9.25
			1 000	9.25
			1 000	9.25
18/12/2025	15:22:40.665	100		9.24
			100	9.24
			100	9.24
18/12/2025	15:21:21.811	900		9.24
			900	9.24
			900	9.24
18/12/2025	15:21:07.736	1 100		9.24
			100	9.24
			1 000	9.24
			1 100	9.24
18/12/2025	15:20:52.200	300		9.232
			300	9.232
			300	9.232
18/12/2025	15:18:57.359	200		9.22
			200	9.22
			200	9.22
18/12/2025	15:16:36.577	1		9.22
			1	9.22
			1	9.22
18/12/2025	15:16:20.882	6		9.212
			6	9.212
			6	9.212
18/12/2025	15:14:26.444	100		9.23
			100	9.23
			100	9.23
18/12/2025	15:13:23.823	600		9.224
			600	9.224
			600	9.224
18/12/2025	15:12:06.476	500		9.22
			500	9.22
			500	9.22
18/12/2025	15:11:39.761	800		9.22
			800	9.22
			800	9.22
18/12/2025	15:10:57.179	1 050		9.22
			1 050	9.22
			1 050	9.22
18/12/2025	15:10:18.733	49		9.206
			49	9.206
			49	9.206
18/12/2025	15:09:44.738	96		9.206
			96	9.206
			96	9.206
18/12/2025	15:06:05.547	650		9.22
			650	9.22
			650	9.22
18/12/2025	15:06:03.212	500		9.204
			500	9.204
			500	9.204
18/12/2025	15:05:55.936	5 300		9.202
			1 000	9.202
			5 300	9.202
			4 300	9.202
18/12/2025	15:05:21.869	700		9.20
			700	9.20
			700	9.20
18/12/2025	15:05:04.828	1		9.198
			1	9.198
			1	9.198
18/12/2025	15:04:32.816	12		9.192
			12	9.192
			12	9.192
18/12/2025	15:02:26.410	1 000		9.198
			1 000	9.198
			1 000	9.198
18/12/2025	15:01:48.715	600		9.194
			600	9.194
			600	9.194
18/12/2025	15:00:20.745	240		9.174
			240	9.174
			240	9.174
18/12/2025	15:00:05.035	1 695		9.166
			1 695	9.166
			1 695	9.166
18/12/2025	14:58:42.576	3 900		9.18
			3 900	9.18
			3 900	9.18
18/12/2025	14:58:33.712	1 100		9.192
			1 100	9.192
			1 100	9.192
18/12/2025	14:58:17.624	205		9.186
			205	9.186
			205	9.186
18/12/2025	14:56:50.847	1		9.196
			1	9.196
			1	9.196
18/12/2025	14:56:10.536	1 100		9.184
			1 100	9.184
			1 100	9.184
18/12/2025	14:56:05.399	500		9.168
			500	9.168
			500	9.168
18/12/2025	14:55:38.270	750		9.192
			750	9.192
			750	9.192
18/12/2025	14:55:33.919	410		9.196
			410	9.196
			10	9.196
			400	9.196
18/12/2025	14:52:37.124	10		9.228
			10	9.228
			10	9.228
18/12/2025	14:52:31.700	1 100		9.228
			1 100	9.228
			1 100	9.228
18/12/2025	14:51:43.890	4 000		9.21
			4 000	9.21
			4 000	9.21
18/12/2025	14:51:36.934	250		9.206
			250	9.206
			250	9.206
18/12/2025	14:50:17.584	5		9.204
			5	9.204
			5	9.204
18/12/2025	14:49:54.287	1 511		9.202
			1 511	9.202
			150	9.202
			1 111	9.202
			250	9.202
18/12/2025	14:49:33.600	1 300		9.19
			1 300	9.19
			1 300	9.19
18/12/2025	14:49:29.603	1 350		9.188
			1 350	9.188
			1 350	9.188
18/12/2025	14:49:18.598	650		9.186
			650	9.186
			650	9.186
18/12/2025	14:47:04.693	1		9.19
			1	9.19
			1	9.19
18/12/2025	14:46:59.735	150		9.182
			150	9.182
			150	9.182
18/12/2025	14:46:59.519	850		9.182
			850	9.182
			850	9.182
18/12/2025	14:46:59.407	1		9.198
			1	9.198
			1	9.198
18/12/2025	14:46:23.766	1 000		9.198
			1 000	9.198
			1 000	9.198
18/12/2025	14:46:17.788	1 004		9.19
			279	9.19
			1 004	9.19
			725	9.19
18/12/2025	14:46:02.426	300		9.19
			300	9.19
			300	9.19
18/12/2025	14:45:19.861	1 100		9.19
			1 100	9.19
			1 100	9.19
18/12/2025	14:44:25.267	750		9.182
			750	9.182
			750	9.182
18/12/2025	14:43:59.218	600		9.19
			600	9.19
			600	9.19
18/12/2025	14:43:43.928	64		9.172
			64	9.172
			64	9.172
18/12/2025	14:42:39.196	500		9.172
			500	9.172
			500	9.172
18/12/2025	14:40:38.787	112 409		9.19
			32 409	9.19
			20 000	9.19
			3 000	9.19
			20 000	9.19
			109 409	9.19
			4 000	9.19
			4 000	9.19
			4 000	9.19
			20 000	9.19
			4 000	9.19
			4 000	9.19
18/12/2025	14:40:09.287	2 325		9.188
			2 325	9.188
			525	9.188
			1 500	9.188
			300	9.188
18/12/2025	14:37:45.976	1 611		9.178
			1 611	9.178
			1 611	9.178
18/12/2025	14:36:51.129	650		9.178
			650	9.178
			650	9.178
18/12/2025	14:36:38.379	12		9.17
			12	9.17
			12	9.17
18/12/2025	14:32:48.113	39		9.178
			39	9.178
			39	9.178
18/12/2025	14:30:02.353	1 000		9.18
			1 000	9.18
			1 000	9.18
18/12/2025	14:29:32.676	96		9.15
			96	9.15
			96	9.15
18/12/2025	14:28:04.944	1		9.152
			1	9.152
			1	9.152
18/12/2025	14:27:32.328	1 316		9.15
			1 316	9.15
			1 300	9.15
			16	9.15
18/12/2025	14:26:40.630	700		9.156
			700	9.156
			700	9.156
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

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: 1 526.50
Ask: 1 527.50
Volume: 24 772
-0.71%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
18/12/2025 @ 15:51:31

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice