Tradegate Exchange

thyssenkrupp AG

1447

1207

10.255

Date	Time	Volume	Order Volume	Price
08/05/2025	17:46:03.444	1 600		10.255
			1 600	10.255
			1 600	10.255
08/05/2025	17:45:53.431	1 000		10.25
			1 000	10.25
			1 000	10.25
08/05/2025	17:45:52.239	200		10.25
			200	10.25
			200	10.25
08/05/2025	17:45:43.020	1 250		10.25
			1 250	10.25
			1 000	10.25
			250	10.25
08/05/2025	17:45:28.876	1 400		10.255
			1 400	10.255
			1 000	10.255
			400	10.255
08/05/2025	17:45:24.821	200		10.29
			200	10.29
			200	10.29
08/05/2025	17:45:17.934	170		10.29
			20	10.29
			150	10.29
			170	10.29
08/05/2025	17:44:44.644	100		10.255
			100	10.255
			100	10.255
08/05/2025	17:42:44.130	615		10.255
			200	10.255
			200	10.255
			215	10.255
			615	10.255
08/05/2025	17:39:37.132	1		10.335
			1	10.335
			1	10.335
08/05/2025	17:38:22.272	10		10.35
			10	10.35
			10	10.35
08/05/2025	17:37:38.129	1		10.35
			1	10.35
			1	10.35
08/05/2025	17:37:26.688	4		10.255
			4	10.255
			4	10.255
08/05/2025	17:37:04.935	100		10.255
			100	10.255
			50	10.255
			50	10.255
08/05/2025	17:36:47.252	1 002		10.255
			1	10.255
			1 002	10.255
			1 000	10.255
			1	10.255
08/05/2025	17:36:38.821	1 316		10.255
			1 316	10.255
			1 000	10.255
			300	10.255
			4	10.255
			7	10.255
			5	10.255
08/05/2025	17:29:48.110	1		10.28
			1	10.28
			1	10.28
08/05/2025	17:29:43.508	20		10.285
			20	10.285
			20	10.285
08/05/2025	17:29:16.654	50		10.28
			50	10.28
			50	10.28
08/05/2025	17:29:06.051	1		10.285
			1	10.285
			1	10.285
08/05/2025	17:27:46.043	501		10.29
			501	10.29
			501	10.29
08/05/2025	17:27:33.955	1		10.295
			1	10.295
			1	10.295
08/05/2025	17:26:37.958	750		10.295
			750	10.295
			750	10.295
08/05/2025	17:25:24.766	1 000		10.305
			1 000	10.305
			1 000	10.305
08/05/2025	17:25:11.675	120		10.305
			120	10.305
			120	10.305
08/05/2025	17:24:49.062	24		10.30
			24	10.30
			24	10.30
08/05/2025	17:24:36.542	5		10.30
			5	10.30
			5	10.30
08/05/2025	17:23:18.219	700		10.30
			700	10.30
			700	10.30
08/05/2025	17:22:58.181	50		10.295
			50	10.295
			50	10.295
08/05/2025	17:21:52.062	284		10.295
			284	10.295
			284	10.295
08/05/2025	17:20:43.280	1		10.295
			1	10.295
			1	10.295
08/05/2025	17:18:37.630	1 000		10.31
			1 000	10.31
			1 000	10.31
08/05/2025	17:17:56.094	49		10.295
			49	10.295
			49	10.295
08/05/2025	17:16:34.810	9		10.28
			9	10.28
			9	10.28
08/05/2025	17:15:27.422	1 375		10.28
			1 375	10.28
			1 375	10.28
08/05/2025	17:14:23.999	400		10.275
			400	10.275
			400	10.275
08/05/2025	17:13:38.037	50		10.28
			50	10.28
			50	10.28
08/05/2025	17:13:20.227	1 000		10.275
			1 000	10.275
			1 000	10.275
08/05/2025	17:13:13.472	100		10.275
			100	10.275
			100	10.275
08/05/2025	17:12:43.728	60		10.27
			60	10.27
			60	10.27
08/05/2025	17:11:56.892	20		10.275
			20	10.275
			20	10.275
08/05/2025	17:11:14.037	1 800		10.25
			1 800	10.25
			1 800	10.25
08/05/2025	17:11:11.974	2 100		10.25
			2 100	10.25
			900	10.25
			1 200	10.25
08/05/2025	17:10:05.941	2 100		10.25
			2 100	10.25
			2 100	10.25
08/05/2025	17:09:34.849	300		10.275
			300	10.275
			300	10.275
08/05/2025	17:07:29.209	3		10.285
			3	10.285
			3	10.285
08/05/2025	17:07:08.256	29		10.28
			29	10.28
			29	10.28
08/05/2025	17:05:36.665	340		10.31
			340	10.31
			340	10.31
08/05/2025	17:05:06.965	2 900		10.28
			800	10.28
			2 900	10.28
			2 100	10.28
08/05/2025	17:04:56.346	2 100		10.28
			2 100	10.28
			2 100	10.28
08/05/2025	17:03:57.789	2		10.255
			2	10.255
			2	10.255
08/05/2025	17:00:57.461	20		10.24
			20	10.24
			20	10.24
08/05/2025	17:00:14.954	760		10.195
			760	10.195
			760	10.195
08/05/2025	16:59:43.902	98		10.155
			98	10.155
			98	10.155
08/05/2025	16:59:39.729	200		10.165
			200	10.165
			200	10.165
08/05/2025	16:59:09.494	97		10.185
			97	10.185
			97	10.185
08/05/2025	16:58:50.084	200		10.19
			200	10.19
			200	10.19
08/05/2025	16:58:33.277	250		10.20
			150	10.20
			100	10.20
			250	10.20
08/05/2025	16:58:32.325	2 900		10.21
			2 100	10.21
			644	10.21
			2 900	10.21
			156	10.21
08/05/2025	16:58:20.270	2 100		10.21
			2 100	10.21
			2 100	10.21
08/05/2025	16:57:20.273	300		10.215
			300	10.215
			300	10.215
08/05/2025	16:57:19.816	100		10.22
			100	10.22
			100	10.22
08/05/2025	16:56:37.679	1 100		10.21
			1 100	10.21
			1 100	10.21
08/05/2025	16:55:35.101	500		10.205
			500	10.205
			500	10.205
08/05/2025	16:52:19.954	1 000		10.255
			1 000	10.255
			1 000	10.255
08/05/2025	16:51:39.370	195		10.26
			195	10.26
			195	10.26
08/05/2025	16:51:37.674	100		10.27
			100	10.27
			100	10.27
08/05/2025	16:51:29.871	1 251		10.27
			1	10.27
			1 000	10.27
			140	10.27
			1 061	10.27
			50	10.27
			40	10.27
			110	10.27
			100	10.27
08/05/2025	16:48:45.806	1 200		10.315
			1 200	10.315
			1 200	10.315
08/05/2025	16:47:50.284	4		10.30
			4	10.30
			4	10.30
08/05/2025	16:47:03.409	1 250		10.28
			1 250	10.28
			1 250	10.28
08/05/2025	16:46:35.728	510		10.29
			510	10.29
			510	10.29
08/05/2025	16:45:58.901	248		10.285
			248	10.285
			248	10.285
08/05/2025	16:44:48.129	97		10.295
			97	10.295
			97	10.295
08/05/2025	16:44:20.513	7		10.285
			7	10.285
			7	10.285
08/05/2025	16:43:52.160	85		10.29
			85	10.29
			85	10.29
08/05/2025	16:43:25.476	35		10.285
			35	10.285
			35	10.285
08/05/2025	16:43:16.984	50		10.285
			50	10.285
			50	10.285
08/05/2025	16:42:41.215	190		10.29
			190	10.29
			190	10.29
08/05/2025	16:40:32.069	100		10.28
			100	10.28
			100	10.28
08/05/2025	16:38:34.825	180		10.275
			180	10.275
			180	10.275
08/05/2025	16:38:29.046	100		10.285
			100	10.285
			100	10.285
08/05/2025	16:37:57.139	400		10.275
			400	10.275
			400	10.275
08/05/2025	16:36:24.399	226		10.285
			226	10.285
			226	10.285
08/05/2025	16:36:23.470	1 200		10.285
			1 200	10.285
			1 200	10.285
08/05/2025	16:36:22.596	1 200		10.285
			1 200	10.285
			1 200	10.285
08/05/2025	16:36:21.810	3 500		10.285
			1 500	10.285
			800	10.285
			20	10.285
			56	10.285
			1 200	10.285
			3 424	10.285
08/05/2025	16:35:30.286	1 200		10.30
			1 200	10.30
			1 200	10.30
08/05/2025	16:34:56.015	8		10.31
			8	10.31
			8	10.31
08/05/2025	16:34:44.536	50		10.31
			50	10.31
			50	10.31
08/05/2025	16:34:42.632	900		10.31
			900	10.31
			900	10.31
08/05/2025	16:34:35.789	800		10.315
			800	10.315
			800	10.315
08/05/2025	16:32:49.731	97		10.32
			97	10.32
			97	10.32
08/05/2025	16:30:22.701	40		10.32
			40	10.32
			40	10.32
08/05/2025	16:30:06.835	1 000		10.325
			1 000	10.325
			1 000	10.325
08/05/2025	16:28:40.472	5		10.325
			5	10.325
			5	10.325
08/05/2025	16:28:26.423	9		10.33
			9	10.33
			9	10.33
08/05/2025	16:26:32.062	1 465		10.335
			1 465	10.335
			1 465	10.335
08/05/2025	16:25:36.642	200		10.355
			200	10.355
			200	10.355
08/05/2025	16:25:12.284	140		10.36
			140	10.36
			140	10.36
08/05/2025	16:24:54.967	300		10.36
			300	10.36
			300	10.36
08/05/2025	16:22:26.250	1 200		10.38
			1 200	10.38
			1 200	10.38
08/05/2025	16:21:24.693	300		10.39
			300	10.39
			300	10.39
08/05/2025	16:21:21.471	2 100		10.39
			2 100	10.39
			2 100	10.39
08/05/2025	16:20:55.926	92		10.39
			92	10.39
			92	10.39
08/05/2025	16:20:38.117	1 000		10.385
			1 000	10.385
			1 000	10.385
08/05/2025	16:20:11.830	100		10.38
			100	10.38
			100	10.38
08/05/2025	16:19:45.209	48		10.37
			10	10.37
			38	10.37
			48	10.37
08/05/2025	16:18:54.464	2 000		10.37
			2 000	10.37
			2 000	10.37
08/05/2025	16:18:48.134	49		10.38
			49	10.38
			49	10.38
08/05/2025	16:18:41.422	50		10.38
			50	10.38
			50	10.38
08/05/2025	16:18:37.528	1 000		10.38
			1 000	10.38
			1 000	10.38
08/05/2025	16:18:33.019	1 074		10.365
			1 074	10.365
			1 074	10.365
08/05/2025	16:18:16.085	5		10.365
			5	10.365
			5	10.365
08/05/2025	16:18:08.186	1 500		10.36
			1 500	10.36
			1 500	10.36
08/05/2025	16:17:03.717	110		10.375
			110	10.375
			110	10.375
08/05/2025	16:16:53.652	1 084		10.36
			1 084	10.36
			1 084	10.36
08/05/2025	16:16:39.634	1 200		10.35
			1 200	10.35
			1 200	10.35
08/05/2025	16:14:58.570	25		10.36
			25	10.36
			25	10.36
08/05/2025	16:14:56.463	100		10.365
			100	10.365
			100	10.365
08/05/2025	16:12:31.771	500		10.33
			500	10.33
			500	10.33
08/05/2025	16:12:24.834	100		10.345
			100	10.345
			100	10.345
08/05/2025	16:11:56.367	200		10.345
			200	10.345
			200	10.345
08/05/2025	16:11:22.887	10		10.35
			10	10.35
			10	10.35
08/05/2025	16:11:06.489	6 800		10.34
			4 800	10.34
			6 800	10.34
			2 000	10.34
08/05/2025	16:10:41.708	1 200		10.34
			1 200	10.34
			1 200	10.34
08/05/2025	16:10:32.752	1 200		10.335
			1 200	10.335
			1 200	10.335
08/05/2025	16:10:18.576	1 400		10.32
			1 200	10.32
			1 400	10.32
			200	10.32
08/05/2025	16:10:18.378	2 100		10.32
			2 000	10.32
			2 100	10.32
			100	10.32
08/05/2025	16:10:10.487	2 100		10.325
			2 100	10.325
			2 100	10.325
08/05/2025	16:09:59.387	2 100		10.325
			2 100	10.325
			2 100	10.325
08/05/2025	16:09:09.435	1 000		10.305
			1 000	10.305
			1 000	10.305
08/05/2025	16:09:06.921	1 200		10.305
			1 200	10.305
			1 200	10.305
08/05/2025	16:08:56.533	197		10.305
			197	10.305
			197	10.305
08/05/2025	16:08:44.756	1 500		10.305
			1 500	10.305
			1 500	10.305
08/05/2025	16:08:41.410	1		10.31
			1	10.31
			1	10.31
08/05/2025	16:08:30.253	1 000		10.315
			1 000	10.315
			1 000	10.315
08/05/2025	16:08:27.993	65		10.315
			65	10.315
			65	10.315
08/05/2025	16:08:22.442	27		10.32
			27	10.32
			27	10.32
08/05/2025	16:07:57.436	1		10.33
			1	10.33
			1	10.33
08/05/2025	16:07:40.030	120		10.32
			120	10.32
			120	10.32
08/05/2025	16:07:26.660	1 000		10.315
			1 000	10.315
			1 000	10.315
08/05/2025	16:07:02.078	91		10.32
			91	10.32
			91	10.32
08/05/2025	16:06:56.583	49		10.32
			49	10.32
			49	10.32
08/05/2025	16:06:33.510	250		10.325
			250	10.325
			250	10.325
08/05/2025	16:05:33.070	200		10.32
			200	10.32
			200	10.32
08/05/2025	16:05:25.867	100		10.32
			100	10.32
			100	10.32
08/05/2025	16:04:35.576	1 200		10.325
			1 200	10.325
			1 200	10.325
08/05/2025	16:03:51.518	500		10.315
			500	10.315
			500	10.315
08/05/2025	16:02:41.259	240		10.29
			240	10.29
			240	10.29
08/05/2025	16:00:26.408	1 996		10.27
			1 996	10.27
			1 996	10.27
08/05/2025	16:00:25.748	215		10.27
			215	10.27
			215	10.27
08/05/2025	16:00:22.211	1 996		10.25
			100	10.25
			100	10.25
			1 796	10.25
			1 996	10.25
08/05/2025	15:59:54.113	6 104		10.245
			4 904	10.245
			1 200	10.245
			6 104	10.245
08/05/2025	15:59:35.297	2 100		10.245
			2 100	10.245
			2 100	10.245
08/05/2025	15:59:29.279	80		10.25
			80	10.25
			80	10.25
08/05/2025	15:59:02.917	500		10.245
			500	10.245
			500	10.245
08/05/2025	15:57:50.080	10		10.25
			10	10.25
			10	10.25
08/05/2025	15:57:46.913	1 000		10.245
			1 000	10.245
			1 000	10.245
08/05/2025	15:56:52.826	25		10.25
			25	10.25
			25	10.25
08/05/2025	15:56:19.564	194		10.22
			194	10.22
			194	10.22
08/05/2025	15:56:03.754	4 800		10.24
			4 800	10.24
			3 200	10.24
			400	10.24
			1 200	10.24
08/05/2025	15:55:15.609	1 200		10.24
			1 200	10.24
			1 200	10.24
08/05/2025	15:55:00.151	14		10.25
			14	10.25
			14	10.25
08/05/2025	15:54:15.528	50		10.27
			50	10.27
			50	10.27
08/05/2025	15:53:49.993	15		10.275
			15	10.275
			15	10.275
08/05/2025	15:53:48.357	1 000		10.27
			1 000	10.27
			1 000	10.27
08/05/2025	15:53:16.581	1		10.285
			1	10.285
			1	10.285
08/05/2025	15:52:56.946	75		10.29
			75	10.29
			75	10.29
08/05/2025	15:52:54.858	490		10.285
			490	10.285
			490	10.285
08/05/2025	15:52:07.487	500		10.285
			500	10.285
			500	10.285
08/05/2025	15:49:54.351	60		10.305
			60	10.305
			60	10.305
08/05/2025	15:49:52.967	700		10.29
			700	10.29
			700	10.29
08/05/2025	15:49:28.245	676		10.275
			676	10.275
			676	10.275
08/05/2025	15:49:14.858	1 200		10.275
			1 200	10.275
			1 200	10.275
08/05/2025	15:48:57.698	200		10.285
			200	10.285
			200	10.285
08/05/2025	15:47:18.251	1 000		10.29
			1 000	10.29
			1 000	10.29
08/05/2025	15:46:57.028	2		10.28
			2	10.28
			2	10.28
08/05/2025	15:46:39.841	200		10.285
			200	10.285
			200	10.285
08/05/2025	15:45:41.438	100		10.255
			100	10.255
			100	10.255
08/05/2025	15:44:57.230	2 100		10.285
			2 100	10.285
			2 100	10.285
08/05/2025	15:44:25.119	300		10.255
			300	10.255
			300	10.255
08/05/2025	15:44:24.947	1 500		10.255
			1 500	10.255
			1 500	10.255
08/05/2025	15:44:19.396	1 200		10.255
			1 200	10.255
			1 200	10.255
08/05/2025	15:44:09.193	500		10.26
			500	10.26
			500	10.26
08/05/2025	15:44:02.883	3		10.265
			3	10.265
			3	10.265
08/05/2025	15:43:21.244	98		10.27
			98	10.27
			98	10.27
08/05/2025	15:42:55.541	1 200		10.29
			1 200	10.29
			1 200	10.29
08/05/2025	15:42:34.062	5		10.29
			5	10.29
			5	10.29
08/05/2025	15:42:26.726	1 000		10.295
			1 000	10.295
			1 000	10.295
08/05/2025	15:42:20.767	35		10.30
			35	10.30
			35	10.30
08/05/2025	15:42:07.235	238		10.32
			238	10.32
			238	10.32
08/05/2025	15:41:16.282	1 200		10.305
			1 200	10.305
			1 200	10.305
08/05/2025	15:40:33.699	200		10.31
			200	10.31
			200	10.31
08/05/2025	15:40:33.551	2 100		10.31
			2 100	10.31
			2 100	10.31
08/05/2025	15:40:33.361	2 100		10.31
			2 100	10.31
			1 000	10.31
			1 100	10.31
08/05/2025	15:40:15.680	2 100		10.305
			2 100	10.305
			2 100	10.305
08/05/2025	15:39:50.344	1 500		10.295
			1 500	10.295
			1 500	10.295
08/05/2025	15:38:08.848	111		10.29
			111	10.29
			111	10.29
08/05/2025	15:38:08.231	1 000		10.29
			1 000	10.29
			1 000	10.29
08/05/2025	15:37:44.086	1		10.295
			1	10.295
			1	10.295
08/05/2025	15:37:38.290	100		10.285
			100	10.285
			100	10.285
08/05/2025	15:37:21.777	1 400		10.285
			1 400	10.285
			1 400	10.285
08/05/2025	15:37:08.352	2 100		10.285
			2 100	10.285
			2 100	10.285
08/05/2025	15:36:54.267	2		10.28
			2	10.28
			2	10.28
08/05/2025	15:36:37.258	2		10.28
			2	10.28
			2	10.28
08/05/2025	15:36:04.956	1		10.285
			1	10.285
			1	10.285
08/05/2025	15:35:25.714	1		10.275
			1	10.275
			1	10.275
08/05/2025	15:35:02.075	1		10.30
			1	10.30
			1	10.30
08/05/2025	15:34:50.599	37		10.30
			37	10.30
			37	10.30
08/05/2025	15:34:33.072	720		10.30
			720	10.30
			720	10.30
08/05/2025	15:34:17.655	4		10.305
			4	10.305
			4	10.305
08/05/2025	15:34:06.757	300		10.305
			300	10.305
			300	10.305
08/05/2025	15:33:48.242	180		10.305
			180	10.305
			180	10.305
08/05/2025	15:33:00.906	399		10.32
			399	10.32
			399	10.32
08/05/2025	15:32:59.170	400		10.315
			400	10.315
			400	10.315
08/05/2025	15:32:53.628	2 100		10.315
			2 100	10.315
			2 100	10.315
08/05/2025	15:32:07.965	500		10.34
			500	10.34
			500	10.34
08/05/2025	15:31:49.081	400		10.35
			400	10.35
			400	10.35
08/05/2025	15:31:48.749	100		10.35
			100	10.35
			100	10.35
08/05/2025	15:30:55.016	100		10.355
			100	10.355
			100	10.355
08/05/2025	15:29:16.680	400		10.365
			400	10.365
			400	10.365
08/05/2025	15:29:14.133	1 000		10.365
			1 000	10.365
			1 000	10.365
08/05/2025	15:28:43.561	350		10.36
			350	10.36
			350	10.36
08/05/2025	15:27:54.829	115		10.37
			115	10.37
			115	10.37
08/05/2025	15:26:55.466	2 100		10.37
			2 100	10.37
			2 100	10.37
08/05/2025	15:26:28.302	150		10.38
			150	10.38
			150	10.38
08/05/2025	15:25:42.371	99		10.38
			99	10.38
			99	10.38
08/05/2025	15:25:34.261	500		10.38
			500	10.38
			500	10.38
08/05/2025	15:25:07.030	58		10.38
			58	10.38
			58	10.38
08/05/2025	15:25:05.666	1 200		10.375
			1 200	10.375
			1 200	10.375
08/05/2025	15:23:29.577	1 800		10.39
			1 800	10.39
			1 800	10.39
08/05/2025	15:22:55.675	750		10.385
			750	10.385
			750	10.385
08/05/2025	15:21:24.921	25		10.39
			25	10.39
			25	10.39
08/05/2025	15:21:15.882	44		10.385
			44	10.385
			44	10.385
08/05/2025	15:21:10.727	280		10.385
			280	10.385
			280	10.385
08/05/2025	15:21:08.320	10		10.385
			10	10.385
			10	10.385
08/05/2025	15:20:24.083	600		10.415
			600	10.415
			600	10.415
08/05/2025	15:20:20.733	200		10.41
			200	10.41
			200	10.41
08/05/2025	15:20:20.545	6 748		10.40
			50	10.40
			50	10.40
			900	10.40
			1 000	10.40
			961	10.40
			300	10.40
			4 904	10.40
			500	10.40
			120	10.40
			50	10.40
			500	10.40
			1 717	10.40
			500	10.40
			1 344	10.40
			600	10.40
08/05/2025	15:20:06.587	1 200		10.40
			500	10.40
			417	10.40
			283	10.40
			1 200	10.40
08/05/2025	15:20:06.525	500		10.395
			500	10.395
			500	10.395
08/05/2025	15:20:00.334	2 050		10.39
			2 050	10.39
			850	10.39
			1 200	10.39
08/05/2025	15:19:56.651	15		10.39
			15	10.39
			15	10.39
08/05/2025	15:19:47.885	288		10.38
			288	10.38
			288	10.38
08/05/2025	15:19:47.823	2 200		10.36
			300	10.36
			15	10.36
			1 885	10.36
			100	10.36
			600	10.36
			1 500	10.36
08/05/2025	15:18:12.346	2 100		10.36
			2 100	10.36
			400	10.36
			1 700	10.36
08/05/2025	15:18:06.928	1 300		10.355
			1 300	10.355
			1 300	10.355
08/05/2025	15:17:58.096	390		10.35
			390	10.35
			390	10.35
08/05/2025	15:17:49.633	200		10.355
			200	10.355
			200	10.355
08/05/2025	15:16:48.824	1 500		10.36
			1 500	10.36
			1 500	10.36
08/05/2025	15:16:05.418	1 500		10.36
			1 500	10.36
			1 500	10.36
08/05/2025	15:15:34.514	1 200		10.36
			1 200	10.36
			1 200	10.36
08/05/2025	15:15:34.388	900		10.35
			900	10.35
			900	10.35
08/05/2025	15:14:35.340	2 100		10.35
			1 000	10.35
			2 100	10.35
			1 100	10.35
08/05/2025	15:14:25.445	7 900		10.33
			7 900	10.33
			1 200	10.33
			2 054	10.33
			4 646	10.33
08/05/2025	15:14:14.494	2 100		10.33
			2 100	10.33
			2 100	10.33
08/05/2025	15:12:41.820	1 000		10.32
			1 000	10.32
			50	10.32
			950	10.32
08/05/2025	15:10:15.026	758		10.305
			758	10.305
			758	10.305
08/05/2025	15:10:01.078	410		10.31
			410	10.31
			410	10.31
08/05/2025	15:08:55.225	1 200		10.31
			1 200	10.31
			1 200	10.31
08/05/2025	15:08:32.755	74		10.305
			74	10.305
			74	10.305
08/05/2025	15:06:30.123	100		10.32
			100	10.32
			100	10.32
08/05/2025	15:06:09.905	6 100		10.29
			6 100	10.29
			6 100	10.29
08/05/2025	15:06:00.188	1 200		10.295
			1 200	10.295
			1 200	10.295
08/05/2025	15:05:56.577	1 200		10.295
			1 200	10.295
			1 200	10.295
08/05/2025	15:05:29.147	1 500		10.295
			1 500	10.295
			1 500	10.295
08/05/2025	15:05:03.640	8 900		10.31
			8 900	10.31
			1 000	10.31
			7 900	10.31
08/05/2025	15:04:25.408	2 100		10.315
			2 100	10.315
			2 100	10.315
08/05/2025	15:01:17.381	300		10.305
			300	10.305
			300	10.305
08/05/2025	15:01:12.495	250		10.31
			250	10.31
			250	10.31
08/05/2025	15:01:04.488	200		10.31
			200	10.31
			200	10.31
08/05/2025	15:00:54.533	300		10.31
			200	10.31
			100	10.31
			300	10.31
08/05/2025	15:00:39.974	1 800		10.315
			1 800	10.315
			1 800	10.315
08/05/2025	15:00:16.813	500		10.305
			500	10.305
			500	10.305
08/05/2025	15:00:11.333	80		10.305
			80	10.305
			80	10.305
08/05/2025	15:00:01.806	1 500		10.31
			1 500	10.31
			1 500	10.31
08/05/2025	15:00:01.740	190		10.305
			190	10.305
			190	10.305
08/05/2025	14:58:01.941	200		10.325
			200	10.325
			200	10.325
08/05/2025	14:57:31.101	66		10.32
			66	10.32
			66	10.32
08/05/2025	14:56:50.268	1 200		10.325
			1 200	10.325
			1 200	10.325
08/05/2025	14:56:42.323	1 033		10.32
			1 033	10.32
			1 033	10.32
08/05/2025	14:56:42.252	1 000		10.32
			967	10.32
			1 000	10.32
			33	10.32
08/05/2025	14:56:00.738	2 000		10.315
			2 000	10.315
			2 000	10.315
08/05/2025	14:53:51.329	4		10.32
			4	10.32
			4	10.32
08/05/2025	14:53:44.290	900		10.315
			900	10.315
			900	10.315
08/05/2025	14:53:01.298	1 000		10.31
			1 000	10.31
			1 000	10.31
08/05/2025	14:53:00.816	300		10.315
			300	10.315
			300	10.315
08/05/2025	14:52:30.361	100		10.35
			100	10.35
			100	10.35
08/05/2025	14:52:14.795	1 000		10.365
			1 000	10.365
			1 000	10.365
08/05/2025	14:52:06.724	300		10.37
			300	10.37
			300	10.37
08/05/2025	14:51:38.908	200		10.36
			200	10.36
			200	10.36
08/05/2025	14:51:38.753	99		10.355
			99	10.355
			99	10.355
08/05/2025	14:50:49.728	6 834		10.35
			145	10.35
			1 000	10.35
			1 000	10.35
			289	10.35
			504	10.35
			670	10.35
			2 936	10.35
			4 034	10.35
			290	10.35
			2 800	10.35
08/05/2025	14:50:33.247	1 200		10.35
			60	10.35
			76	10.35
			1 064	10.35
			1 200	10.35
08/05/2025	14:50:27.271	1 300		10.335
			1 300	10.335
			1 300	10.335
08/05/2025	14:50:09.646	3		10.325
			3	10.325
			3	10.325
08/05/2025	14:50:08.385	50		10.33
			50	10.33
			50	10.33
08/05/2025	14:50:05.151	300		10.33
			300	10.33
			300	10.33
08/05/2025	14:49:33.104	387		10.335
			387	10.335
			387	10.335
08/05/2025	14:49:25.449	2 100		10.325
			2 100	10.325
			2 100	10.325
08/05/2025	14:48:02.831	2 000		10.34
			2 000	10.34
			2 000	10.34
08/05/2025	14:47:23.930	600		10.34
			300	10.34
			300	10.34
			600	10.34
08/05/2025	14:47:21.303	1 744		10.33
			194	10.33
			1 000	10.33
			1 744	10.33
			550	10.33
08/05/2025	14:47:05.014	68		10.33
			68	10.33
			68	10.33
08/05/2025	14:46:56.445	1 153		10.32
			500	10.32
			1 153	10.32
			653	10.32
08/05/2025	14:46:37.862	2 100		10.31
			2 100	10.31
			2 100	10.31

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: 1 705.00
Ask: 1 708.00
Volume: 86 857
+3.30%

Top 5 Turnover

Realtime Quotes
Last Update:
08/05/2025 @ 17:47:30

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice