Tradegate Exchange

thyssenkrupp AG

793

296

9.038

Date	Time	Volume	Order Volume	Price
15/05/2025	08:36:14.696	300		9.038
			300	9.038
			300	9.038
15/05/2025	08:35:54.136	3 231		9.038
			600	9.038
			111	9.038
			2 000	9.038
			5	9.038
			5	9.038
			3 231	9.038
			10	9.038
			500	9.038
15/05/2025	08:35:34.170	600		9.044
			600	9.044
			600	9.044
15/05/2025	08:35:32.487	600		9.044
			600	9.044
			600	9.044
15/05/2025	08:35:32.407	600		9.114
			600	9.114
			600	9.114
15/05/2025	08:34:32.303	600		9.044
			600	9.044
			600	9.044
15/05/2025	08:34:04.903	600		9.044
			600	9.044
			600	9.044
15/05/2025	08:33:51.846	250		9.044
			250	9.044
			250	9.044
15/05/2025	08:33:44.166	600		9.044
			600	9.044
			600	9.044
15/05/2025	08:33:05.704	600		9.044
			600	9.044
			600	9.044
15/05/2025	08:32:55.013	621		9.042
			621	9.042
			621	9.042
15/05/2025	08:32:44.700	621		9.042
			621	9.042
			621	9.042
15/05/2025	08:32:44.320	50		9.118
			50	9.118
			50	9.118
15/05/2025	08:32:42.651	200		9.08
			200	9.08
			200	9.08
15/05/2025	08:32:34.255	831		9.042
			200	9.042
			10	9.042
			621	9.042
			831	9.042
15/05/2025	08:31:17.656	700		9.072
			200	9.072
			700	9.072
			500	9.072
15/05/2025	08:31:12.545	300		9.118
			300	9.118
			300	9.118
15/05/2025	08:31:01.769	1 400		9.118
			1 400	9.118
			400	9.118
			1 000	9.118
15/05/2025	08:30:49.687	1 100		9.098
			100	9.098
			1 100	9.098
			1 000	9.098
15/05/2025	08:30:35.516	60		9.098
			60	9.098
			60	9.098
15/05/2025	08:29:24.505	968		9.042
			10	9.042
			400	9.042
			968	9.042
			558	9.042
15/05/2025	08:28:20.768	6		9.098
			6	9.098
			6	9.098
15/05/2025	08:28:16.604	150		9.042
			100	9.042
			50	9.042
			150	9.042
15/05/2025	08:28:09.096	3		9.042
			3	9.042
			3	9.042
15/05/2025	08:28:00.642	6		9.098
			6	9.098
			6	9.098
15/05/2025	08:27:43.943	6		9.098
			6	9.098
			6	9.098
15/05/2025	08:27:42.338	350		9.042
			350	9.042
			350	9.042
15/05/2025	08:27:30.739	300		9.042
			300	9.042
			300	9.042
15/05/2025	08:26:39.295	1 000		9.062
			1 000	9.062
			1 000	9.062
15/05/2025	08:26:35.813	3		9.042
			3	9.042
			3	9.042
15/05/2025	08:26:20.578	1 800		9.096
			1 800	9.096
			1 800	9.096
15/05/2025	08:25:03.611	3		9.098
			3	9.098
			3	9.098
15/05/2025	08:24:34.176	500		9.098
			500	9.098
			500	9.098
15/05/2025	08:24:14.706	115		9.042
			115	9.042
			115	9.042
15/05/2025	08:24:02.219	500		9.098
			500	9.098
			500	9.098
15/05/2025	08:23:14.247	1 100		9.10
			1 100	9.10
			1 000	9.10
			100	9.10
15/05/2025	08:23:05.178	1 400		9.078
			1 000	9.078
			400	9.078
			1 400	9.078
15/05/2025	08:21:13.447	300		9.078
			300	9.078
			300	9.078
15/05/2025	08:20:56.130	890		9.042
			150	9.042
			740	9.042
			890	9.042
15/05/2025	08:20:44.775	500		9.06
			500	9.06
			500	9.06
15/05/2025	08:20:11.332	6		9.078
			6	9.078
			6	9.078
15/05/2025	08:19:43.810	40		9.078
			40	9.078
			40	9.078
15/05/2025	08:19:19.137	200		9.078
			200	9.078
			200	9.078
15/05/2025	08:18:59.935	40		9.078
			40	9.078
			40	9.078
15/05/2025	08:18:57.741	500		9.078
			500	9.078
			500	9.078
15/05/2025	08:18:50.960	1 214		9.078
			1 214	9.078
			1 214	9.078
15/05/2025	08:18:34.222	1 000		9.078
			1 000	9.078
			1 000	9.078
15/05/2025	08:18:17.707	6		9.078
			6	9.078
			6	9.078
15/05/2025	08:18:06.331	100		9.078
			100	9.078
			100	9.078
15/05/2025	08:17:34.432	100		9.078
			100	9.078
			100	9.078
15/05/2025	08:17:12.425	100		9.078
			100	9.078
			100	9.078
15/05/2025	08:16:53.844	100		9.078
			100	9.078
			100	9.078
15/05/2025	08:16:52.754	6		9.078
			6	9.078
			6	9.078
15/05/2025	08:16:37.362	3		9.032
			3	9.032
			3	9.032
15/05/2025	08:16:32.208	100		9.032
			100	9.032
			100	9.032
15/05/2025	08:16:32.136	900		9.044
			50	9.044
			200	9.044
			650	9.044
			900	9.044
15/05/2025	08:16:27.641	160		9.078
			160	9.078
			160	9.078
15/05/2025	08:16:26.450	12		9.078
			12	9.078
			6	9.078
			6	9.078
15/05/2025	08:16:25.559	1 000		9.078
			1 000	9.078
			1 000	9.078
15/05/2025	08:16:01.273	1 000		9.082
			1 000	9.082
			1 000	9.082
15/05/2025	08:15:58.220	5		9.118
			5	9.118
			5	9.118
15/05/2025	08:15:46.946	200		9.082
			200	9.082
			200	9.082
15/05/2025	08:15:45.841	6		9.118
			6	9.118
			6	9.118
15/05/2025	08:15:34.332	1 000		9.082
			1 000	9.082
			1 000	9.082
15/05/2025	08:15:30.900	1 000		9.082
			1 000	9.082
			1 000	9.082
15/05/2025	08:15:19.942	100		9.118
			100	9.118
			100	9.118
15/05/2025	08:14:47.509	3 000		9.102
			2 998	9.102
			2 000	9.102
			2	9.102
			1 000	9.102
15/05/2025	08:14:44.461	1 988		9.10
			1 300	9.10
			1 000	9.10
			988	9.10
			688	9.10
15/05/2025	08:14:36.707	923		9.098
			923	9.098
			923	9.098
15/05/2025	08:13:57.816	1 100		9.10
			1 100	9.10
			1 100	9.10
15/05/2025	08:13:53.831	1 000		9.10
			1 000	9.10
			1 000	9.10
15/05/2025	08:13:52.367	15		9.10
			15	9.10
			15	9.10
15/05/2025	08:13:47.839	6 000		9.10
			1 630	9.10
			2 770	9.10
			600	9.10
			1 000	9.10
			6 000	9.10
15/05/2025	08:13:40.838	1 000		9.102
			1 000	9.102
			1 000	9.102
15/05/2025	08:13:40.788	1 000		9.102
			1 000	9.102
			1 000	9.102
15/05/2025	08:13:40.701	1 000		9.076
			1 000	9.076
			1 000	9.076
15/05/2025	08:13:37.865	114		9.062
			114	9.062
			114	9.062
15/05/2025	08:13:34.090	50		9.076
			50	9.076
			50	9.076
15/05/2025	08:13:30.352	724		9.062
			724	9.062
			724	9.062
15/05/2025	08:13:12.374	1		9.062
			1	9.062
			1	9.062
15/05/2025	08:13:11.568	11		9.062
			11	9.062
			11	9.062
15/05/2025	08:13:09.746	200		9.062
			200	9.062
			200	9.062
15/05/2025	08:12:55.675	600		9.076
			195	9.076
			405	9.076
			600	9.076
15/05/2025	08:12:40.372	1 000		9.078
			1 000	9.078
			1 000	9.078
15/05/2025	08:12:34.436	3		9.052
			3	9.052
			3	9.052
15/05/2025	08:12:33.922	400		9.078
			400	9.078
			400	9.078
15/05/2025	08:12:23.499	100		9.078
			100	9.078
			100	9.078
15/05/2025	08:12:02.349	1 000		9.078
			1 000	9.078
			1 000	9.078
15/05/2025	08:11:59.891	1 000		9.078
			1 000	9.078
			1 000	9.078
15/05/2025	08:11:58.655	500		9.052
			500	9.052
			189	9.052
			200	9.052
			11	9.052
			100	9.052
15/05/2025	08:11:53.947	1		9.078
			1	9.078
			1	9.078
15/05/2025	08:11:51.095	6 500		9.076
			6 200	9.076
			300	9.076
			6 489	9.076
			11	9.076
15/05/2025	08:11:44.852	1 000		9.078
			1 000	9.078
			1 000	9.078
15/05/2025	08:11:44.787	1 300		9.078
			300	9.078
			1 000	9.078
			1 300	9.078
15/05/2025	08:11:44.635	400		9.098
			400	9.098
			400	9.098
15/05/2025	08:11:30.603	12		9.098
			1	9.098
			12	9.098
			11	9.098
15/05/2025	08:11:09.680	2 000		9.078
			2 000	9.078
			689	9.078
			1 000	9.078
			300	9.078
			11	9.078
15/05/2025	08:10:30.305	1 500		9.076
			1 500	9.076
			500	9.076
			1 000	9.076
15/05/2025	08:10:29.637	3		9.052
			3	9.052
			3	9.052
15/05/2025	08:10:26.721	18		9.076
			18	9.076
			18	9.076
15/05/2025	08:10:26.219	90		9.052
			90	9.052
			90	9.052
15/05/2025	08:10:15.757	200		9.078
			200	9.078
			200	9.078
15/05/2025	08:10:06.822	144		9.078
			144	9.078
			144	9.078
15/05/2025	08:10:04.319	6		9.078
			6	9.078
			6	9.078
15/05/2025	08:09:59.388	2 000		9.06
			1	9.06
			698	9.06
			2 000	9.06
			200	9.06
			1 101	9.06
15/05/2025	08:09:51.530	1 511		9.078
			500	9.078
			511	9.078
			1 500	9.078
			500	9.078
			11	9.078
15/05/2025	08:09:32.366	1 000		9.078
			1 000	9.078
			1 000	9.078
15/05/2025	08:09:32.284	1 000		9.078
			1 000	9.078
			1 000	9.078
15/05/2025	08:09:32.274	1 500		9.06
			1 500	9.06
			1 500	9.06
15/05/2025	08:09:30.982	600		9.052
			600	9.052
			600	9.052
15/05/2025	08:09:28.662	1 000		9.052
			1 000	9.052
			1 000	9.052
15/05/2025	08:09:28.605	1 000		9.048
			1 000	9.048
			1 000	9.048
15/05/2025	08:09:26.926	277		9.048
			277	9.048
			277	9.048
15/05/2025	08:09:22.421	12		9.048
			12	9.048
			12	9.048
15/05/2025	08:09:09.734	4		9.002
			4	9.002
			4	9.002
15/05/2025	08:09:08.728	4		9.038
			4	9.038
			4	9.038
15/05/2025	08:09:07.885	1 663		9.002
			1 663	9.002
			544	9.002
			12	9.002
			1 107	9.002
15/05/2025	08:09:01.853	1 137		9.002
			85	9.002
			300	9.002
			12	9.002
			34	9.002
			6	9.002
			837	9.002
			1 000	9.002
15/05/2025	08:08:45.951	2 500		9.01
			2 500	9.01
			474	9.01
			1 025	9.01
			1	9.01
			1 000	9.01
15/05/2025	08:08:42.108	2 500		9.02
			1 108	9.02
			2 000	9.02
			1 000	9.02
			500	9.02
			392	9.02
15/05/2025	08:08:27.494	2 000		9.002
			2	9.002
			1 998	9.002
			2 000	9.002
15/05/2025	08:08:10.444	1 000		9.002
			1 000	9.002
			388	9.002
			600	9.002
			12	9.002
15/05/2025	08:07:48.279	2 291		9.04
			791	9.04
			2 291	9.04
			1 500	9.04
15/05/2025	08:07:48.249	6 709		9.03
			1 000	9.03
			6 709	9.03
			1 000	9.03
			98	9.03
			500	9.03
			600	9.03
			2 500	9.03
			500	9.03
			250	9.03
			258	9.03
			3	9.03
15/05/2025	08:07:42.230	1 000		8.948
			1 000	8.948
			1 000	8.948
15/05/2025	08:07:40.193	110		8.948
			110	8.948
			110	8.948
15/05/2025	08:07:39.059	350		8.948
			350	8.948
			350	8.948
15/05/2025	08:07:35.907	100		8.948
			100	8.948
			100	8.948
15/05/2025	08:07:24.241	1 000		8.948
			1 000	8.948
			1 000	8.948
15/05/2025	08:07:15.345	12		8.988
			12	8.988
			12	8.988
15/05/2025	08:07:14.974	1 000		8.978
			500	8.978
			500	8.978
			1 000	8.978
15/05/2025	08:07:08.765	3 000		8.94
			500	8.94
			112	8.94
			1 000	8.94
			1 888	8.94
			2 500	8.94
15/05/2025	08:06:55.159	1 000		8.938
			1 000	8.938
			1 000	8.938
15/05/2025	08:06:54.884	1 000		8.92
			1 000	8.92
			1 000	8.92
15/05/2025	08:06:52.117	156		8.938
			156	8.938
			156	8.938
15/05/2025	08:06:42.521	1 000		8.95
			1 000	8.95
			500	8.95
			500	8.95
15/05/2025	08:06:19.519	501		8.936
			500	8.936
			1	8.936
			210	8.936
			291	8.936
15/05/2025	08:05:53.777	1 121		8.916
			421	8.916
			1 121	8.916
			700	8.916
15/05/2025	08:05:40.654	100		8.878
			100	8.878
			100	8.878
15/05/2025	08:05:12.944	2 900		8.918
			400	8.918
			1 000	8.918
			1 000	8.918
			500	8.918
			2 900	8.918
15/05/2025	08:05:06.255	1 000		8.878
			1 000	8.878
			1 000	8.878
15/05/2025	08:05:04.894	4		8.878
			4	8.878
			4	8.878
15/05/2025	08:04:57.378	500		8.878
			500	8.878
			500	8.878
15/05/2025	08:04:50.149	1 500		8.878
			1 000	8.878
			1 500	8.878
			500	8.878
15/05/2025	08:04:34.323	7 329		8.83
			14	8.83
			17	8.83
			1 100	8.83
			3 798	8.83
			4 000	8.83
			1 400	8.83
			829	8.83
			1 000	8.83
			2 500	8.83
15/05/2025	08:03:49.741	5 950		8.828
			5 950	8.828
			5 950	8.828
15/05/2025	08:03:34.244	1 200		8.828
			1 200	8.828
			200	8.828
			1 000	8.828
15/05/2025	08:03:32.658	201		8.792
			1	8.792
			201	8.792
			200	8.792
15/05/2025	08:03:31.345	350		8.828
			350	8.828
			350	8.828
15/05/2025	08:03:15.197	226		8.828
			226	8.828
			226	8.828
15/05/2025	08:03:06.951	1 000		8.824
			200	8.824
			200	8.824
			1 000	8.824
			500	8.824
			100	8.824
15/05/2025	08:03:00.069	150		8.782
			50	8.782
			150	8.782
			100	8.782
15/05/2025	08:02:54.881	700		8.782
			700	8.782
			700	8.782
15/05/2025	08:02:44.167	57		8.828
			57	8.828
			57	8.828
15/05/2025	08:02:38.058	850		8.782
			850	8.782
			750	8.782
			100	8.782
15/05/2025	08:02:33.791	100		8.828
			100	8.828
			100	8.828
15/05/2025	08:02:28.480	800		8.792
			800	8.792
			800	8.792
15/05/2025	08:02:16.828	30		8.828
			30	8.828
			30	8.828
15/05/2025	08:02:14.031	650		8.798
			200	8.798
			200	8.798
			650	8.798
			250	8.798
15/05/2025	08:02:07.043	500		8.828
			500	8.828
			500	8.828
15/05/2025	08:01:59.043	3		8.796
			3	8.796
			3	8.796
15/05/2025	08:01:47.981	12		8.796
			12	8.796
			12	8.796
15/05/2025	08:01:46.723	750		8.828
			200	8.828
			750	8.828
			350	8.828
			200	8.828
15/05/2025	08:01:23.947	800		8.792
			800	8.792
			800	8.792
15/05/2025	08:01:21.633	120		8.828
			120	8.828
			120	8.828
15/05/2025	08:01:19.259	1 000		8.80
			119	8.80
			881	8.80
			1 000	8.80
15/05/2025	08:01:16.375	1 000		8.802
			1 000	8.802
			1 000	8.802
15/05/2025	08:01:14.481	70		8.828
			70	8.828
			70	8.828
15/05/2025	08:01:06.229	800		8.792
			800	8.792
			800	8.792
15/05/2025	08:01:05.035	23		8.828
			23	8.828
			23	8.828
15/05/2025	08:01:02.369	1 000		8.792
			1 000	8.792
			200	8.792
			800	8.792
15/05/2025	08:00:58.395	1		8.822
			1	8.822
			1	8.822
15/05/2025	08:00:58.301	1		8.822
			1	8.822
			1	8.822
15/05/2025	08:00:51.363	228		8.822
			200	8.822
			28	8.822
			228	8.822
15/05/2025	08:00:50.800	159		8.822
			59	8.822
			114	8.822
			100	8.822
			45	8.822
15/05/2025	08:00:41.331	750		8.792
			750	8.792
			750	8.792
15/05/2025	08:00:28.424	27		8.822
			27	8.822
			27	8.822
15/05/2025	08:00:26.164	200		8.792
			200	8.792
			200	8.792
15/05/2025	08:00:09.520	1		8.828
			1	8.828
			1	8.828
15/05/2025	08:00:04.398	14		8.792
			14	8.792
			14	8.792
15/05/2025	08:00:02.710	750		8.792
			750	8.792
			400	8.792
			100	8.792
			200	8.792
			50	8.792
15/05/2025	07:59:52.158	59		8.792
			59	8.792
			59	8.792
15/05/2025	07:59:39.985	3 680		8.80
			50	8.80
			3 630	8.80
			2 880	8.80
			800	8.80
15/05/2025	07:59:32.276	370		8.80
			170	8.80
			370	8.80
			200	8.80
15/05/2025	07:59:28.961	200		8.79
			200	8.79
			200	8.79
15/05/2025	07:59:09.333	8		8.798
			8	8.798
			8	8.798
15/05/2025	07:58:38.917	75		8.792
			75	8.792
			75	8.792
15/05/2025	07:58:27.630	30		8.792
			30	8.792
			30	8.792
15/05/2025	07:58:27.490	500		8.792
			500	8.792
			200	8.792
			300	8.792
15/05/2025	07:57:58.059	500		8.792
			300	8.792
			200	8.792
			500	8.792
15/05/2025	07:57:57.967	150		8.79
			150	8.79
			150	8.79
15/05/2025	07:57:40.277	5 000		8.79
			150	8.79
			100	8.79
			400	8.79
			3 450	8.79
			297	8.79
			553	8.79
			4 850	8.79
			200	8.79
15/05/2025	07:57:29.312	1 550		8.712
			1 000	8.712
			1 550	8.712
			200	8.712
			100	8.712
			200	8.712
			50	8.712
15/05/2025	07:57:17.183	500		8.774
			200	8.774
			300	8.774
			500	8.774
15/05/2025	07:57:07.644	25		8.788
			25	8.788
			25	8.788
15/05/2025	07:56:46.541	100		8.786
			100	8.786
			100	8.786
15/05/2025	07:56:33.214	60		8.786
			60	8.786
			60	8.786
15/05/2025	07:56:23.100	80		8.788
			80	8.788
			80	8.788
15/05/2025	07:55:47.487	10		8.702
			10	8.702
			10	8.702
15/05/2025	07:55:47.465	200		8.784
			200	8.784
			100	8.784
			100	8.784
15/05/2025	07:55:42.924	970		8.702
			200	8.702
			125	8.702
			970	8.702
			500	8.702
			145	8.702
15/05/2025	07:55:07.908	39 911		8.70
			26 311	8.70
			116	8.70
			100	8.70
			13 600	8.70
			1 500	8.70
			7 500	8.70
			140	8.70
			6 505	8.70
			1 100	8.70
			300	8.70
			1 400	8.70
			1 000	8.70
			7 500	8.70
			1 500	8.70
			10 000	8.70
			100	8.70
			100	8.70
			300	8.70
			250	8.70
			500	8.70
15/05/2025	07:55:01.111	1 400		8.722
			1 400	8.722
			400	8.722
			1 000	8.722
15/05/2025	07:54:58.303	750		8.724
			250	8.724
			400	8.724
			750	8.724
			100	8.724
15/05/2025	07:54:52.633	122		8.828
			122	8.828
			22	8.828
			100	8.828
15/05/2025	07:54:52.606	120		8.724
			120	8.724
			120	8.724
15/05/2025	07:54:38.543	227		8.722
			227	8.722
			227	8.722
15/05/2025	07:54:33.211	800		8.724
			200	8.724
			800	8.724
			600	8.724
15/05/2025	07:54:33.123	517		8.732
			117	8.732
			517	8.732
			100	8.732
			100	8.732
			200	8.732
15/05/2025	07:54:13.974	300		8.738
			100	8.738
			200	8.738
			300	8.738
15/05/2025	07:54:08.128	200		8.824
			100	8.824
			100	8.824
			200	8.824
15/05/2025	07:53:51.110	345		8.736
			345	8.736
			345	8.736
15/05/2025	07:53:51.032	1 489		8.738
			1 489	8.738
			100	8.738
			992	8.738
			100	8.738
			297	8.738
15/05/2025	07:53:36.447	233		8.828
			233	8.828
			233	8.828
15/05/2025	07:53:31.014	1 397		8.828
			1 397	8.828
			100	8.828
			1 000	8.828
			297	8.828
15/05/2025	07:52:39.281	136		8.824
			100	8.824
			36	8.824
			136	8.824
15/05/2025	07:52:34.457	1 000		8.828
			1 000	8.828
			1 000	8.828
15/05/2025	07:52:27.964	100		8.828
			100	8.828
			100	8.828
15/05/2025	07:52:24.618	4 800		8.826
			4 800	8.826
			4 800	8.826
15/05/2025	07:52:21.453	1 000		8.828
			1 000	8.828
			1 000	8.828
15/05/2025	07:52:18.494	200		8.826
			200	8.826
			100	8.826
			100	8.826
15/05/2025	07:52:16.627	1 000		8.712
			100	8.712
			100	8.712
			297	8.712
			503	8.712
			1 000	8.712
15/05/2025	07:52:01.269	500		8.834
			500	8.834
			100	8.834
			300	8.834
			100	8.834
15/05/2025	07:51:52.262	121		8.838
			100	8.838
			21	8.838
			121	8.838
15/05/2025	07:51:34.373	1 000		8.796
			1 000	8.796
			297	8.796
			200	8.796
			503	8.796
15/05/2025	07:51:32.518	205		8.712
			5	8.712
			205	8.712
			200	8.712
15/05/2025	07:51:25.622	2		8.836
			2	8.836
			2	8.836
15/05/2025	07:51:21.414	297		8.746
			297	8.746
			297	8.746
15/05/2025	07:50:53.761	100		8.71
			100	8.71
			100	8.71
15/05/2025	07:50:46.735	2 000		8.71
			1 000	8.71
			500	8.71
			1 000	8.71
			1 500	8.71
15/05/2025	07:50:08.286	14 255		8.71
			13 600	8.71
			555	8.71
			7 355	8.71
			3 550	8.71
			100	8.71
			1 000	8.71
			500	8.71
			300	8.71
			1 000	8.71
			250	8.71
			300	8.71
15/05/2025	07:49:38.786	1 400		8.752
			1 400	8.752
			100	8.752
			1 000	8.752
			300	8.752
15/05/2025	07:49:37.496	600		8.762
			600	8.762
			200	8.762
			100	8.762
			100	8.762
			200	8.762
15/05/2025	07:49:18.884	200		8.858
			200	8.858
			200	8.858
15/05/2025	07:48:56.824	600		8.858
			500	8.858
			100	8.858
			600	8.858
15/05/2025	07:48:44.029	300		8.846
			155	8.846
			300	8.846
			145	8.846
15/05/2025	07:48:23.136	400		8.858
			100	8.858
			400	8.858
			300	8.858
15/05/2025	07:47:47.221	200		8.858
			200	8.858
			100	8.858
			100	8.858
15/05/2025	07:47:41.560	400		8.79
			400	8.79
			400	8.79
15/05/2025	07:47:37.305	300		8.762
			100	8.762
			300	8.762
			200	8.762
15/05/2025	07:47:29.999	250		8.88
			250	8.88
			150	8.88
			100	8.88
15/05/2025	07:47:01.384	100		8.848
			100	8.848
			100	8.848
15/05/2025	07:46:46.906	1 000		8.752
			1 000	8.752
			1 000	8.752
15/05/2025	07:46:41.341	600		8.712
			600	8.712
			450	8.712
			100	8.712
			50	8.712
15/05/2025	07:46:28.792	90		8.876
			90	8.876
			40	8.876
			50	8.876
15/05/2025	07:46:18.485	2 978		8.712
			2 978	8.712
			2 000	8.712
			298	8.712
			300	8.712
			100	8.712
			200	8.712
			80	8.712
15/05/2025	07:45:56.494	1 000		8.742
			1 000	8.742
			1 000	8.742
15/05/2025	07:45:44.915	5 300		8.746
			800	8.746
			2 500	8.746
			2 000	8.746
			2 923	8.746
			2 377	8.746
15/05/2025	07:45:38.120	1 000		8.764
			900	8.764
			1 000	8.764
			100	8.764
15/05/2025	07:45:19.192	100		8.828
			100	8.828
			100	8.828
15/05/2025	07:45:17.453	120		8.764
			20	8.764
			120	8.764
			100	8.764
15/05/2025	07:45:03.778	200		8.848
			200	8.848
			200	8.848
15/05/2025	07:44:49.652	500		8.848
			295	8.848
			500	8.848
			105	8.848
			100	8.848
15/05/2025	07:44:33.978	800		8.848
			600	8.848
			200	8.848
			800	8.848
15/05/2025	07:44:03.647	1 000		8.724
			1 000	8.724
			900	8.724
			100	8.724
15/05/2025	07:43:56.459	1 189		8.752
			50	8.752
			639	8.752
			200	8.752
			500	8.752
			100	8.752
			130	8.752
			50	8.752
			709	8.752
15/05/2025	07:43:28.996	1 291		8.702
			1 291	8.702
			1 000	8.702
			291	8.702
15/05/2025	07:42:59.218	1 850		8.75
			120	8.75
			300	8.75
			800	8.75
			750	8.75
			500	8.75
			230	8.75
			1 000	8.75
15/05/2025	07:42:47.164	3 977		8.77
			25	8.77
			22	8.77
			50	8.77
			500	8.77
			200	8.77
			550	8.77
			15	8.77
			115	8.77
			500	8.77
			3 977	8.77
			2 000	8.77

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

Allianz SE

Bid: 343.30 / Ask: 343.80
Volume: 31 742
-1.57%

Top 5 Turnover

Realtime Quotes
Last Update:
15/05/2025 @ 08:36:16

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice