Tradegate Exchange

thyssenkrupp AG

1289

963

11.63

Date	Time	Volume	Order Volume	Price
18/09/2025	17:21:51.123	500		11.63
			500	11.63
			500	11.63
18/09/2025	17:20:17.020	220		11.625
			220	11.625
			220	11.625
18/09/2025	17:19:59.481	378		11.625
			378	11.625
			378	11.625
18/09/2025	17:16:52.216	7 831		11.605
			7 831	11.605
			7 831	11.605
18/09/2025	17:16:40.699	900		11.61
			900	11.61
			900	11.61
18/09/2025	17:16:39.864	1 269		11.61
			369	11.61
			900	11.61
			1 269	11.61
18/09/2025	17:15:55.840	750		11.62
			750	11.62
			750	11.62
18/09/2025	17:14:49.232	431		11.615
			431	11.615
			431	11.615
18/09/2025	17:14:35.046	861		11.61
			861	11.61
			861	11.61
18/09/2025	17:13:25.758	1 000		11.60
			1 000	11.60
			1 000	11.60
18/09/2025	17:12:03.472	100		11.55
			100	11.55
			100	11.55
18/09/2025	17:11:48.846	900		11.55
			900	11.55
			900	11.55
18/09/2025	17:11:48.787	10		11.55
			10	11.55
			10	11.55
18/09/2025	17:10:15.901	90		11.56
			90	11.56
			90	11.56
18/09/2025	17:07:28.138	101		11.57
			101	11.57
			101	11.57
18/09/2025	17:07:16.560	900		11.57
			900	11.57
			900	11.57
18/09/2025	17:07:12.315	50		11.585
			50	11.585
			50	11.585
18/09/2025	17:05:18.803	10		11.565
			10	11.565
			10	11.565
18/09/2025	17:05:01.992	100		11.57
			100	11.57
			100	11.57
18/09/2025	17:05:00.818	30		11.585
			30	11.585
			30	11.585
18/09/2025	17:04:22.614	500		11.575
			500	11.575
			500	11.575
18/09/2025	17:04:16.620	900		11.575
			900	11.575
			900	11.575
18/09/2025	17:04:15.650	900		11.575
			900	11.575
			900	11.575
18/09/2025	17:04:14.761	900		11.575
			900	11.575
			900	11.575
18/09/2025	17:04:13.939	900		11.575
			900	11.575
			900	11.575
18/09/2025	17:03:24.564	900		11.575
			900	11.575
			900	11.575
18/09/2025	17:03:19.510	20		11.575
			20	11.575
			20	11.575
18/09/2025	17:03:06.428	325		11.575
			325	11.575
			325	11.575
18/09/2025	17:02:09.679	2		11.59
			2	11.59
			2	11.59
18/09/2025	17:02:08.934	14		11.59
			14	11.59
			14	11.59
18/09/2025	17:01:14.720	10		11.595
			10	11.595
			10	11.595
18/09/2025	17:00:10.433	900		11.615
			900	11.615
			900	11.615
18/09/2025	16:59:52.968	100		11.625
			100	11.625
			100	11.625
18/09/2025	16:57:55.144	800		11.62
			800	11.62
			800	11.62
18/09/2025	16:57:47.801	1		11.625
			1	11.625
			1	11.625
18/09/2025	16:57:15.300	1		11.625
			1	11.625
			1	11.625
18/09/2025	16:56:56.630	700		11.59
			700	11.59
			700	11.59
18/09/2025	16:56:55.574	900		11.59
			900	11.59
			900	11.59
18/09/2025	16:56:42.983	900		11.59
			900	11.59
			900	11.59
18/09/2025	16:56:42.205	22		11.58
			22	11.58
			22	11.58
18/09/2025	16:56:42.008	1		11.59
			1	11.59
			1	11.59
18/09/2025	16:55:39.240	19		11.57
			19	11.57
			19	11.57
18/09/2025	16:55:01.087	12		11.57
			12	11.57
			12	11.57
18/09/2025	16:54:03.666	600		11.57
			600	11.57
			600	11.57
18/09/2025	16:54:01.015	900		11.57
			900	11.57
			900	11.57
18/09/2025	16:53:22.900	20		11.565
			20	11.565
			20	11.565
18/09/2025	16:53:00.824	50		11.58
			50	11.58
			50	11.58
18/09/2025	16:52:43.309	1		11.56
			1	11.56
			1	11.56
18/09/2025	16:50:44.468	8		11.565
			8	11.565
			8	11.565
18/09/2025	16:46:24.734	430		11.62
			430	11.62
			430	11.62
18/09/2025	16:45:56.727	900		11.60
			900	11.60
			900	11.60
18/09/2025	16:45:49.782	35		11.615
			35	11.615
			35	11.615
18/09/2025	16:45:29.693	600		11.61
			600	11.61
			600	11.61
18/09/2025	16:44:58.961	249		11.60
			249	11.60
			249	11.60
18/09/2025	16:43:19.725	150		11.60
			150	11.60
			150	11.60
18/09/2025	16:42:19.718	300		11.595
			300	11.595
			300	11.595
18/09/2025	16:41:28.772	350		11.615
			350	11.615
			350	11.615
18/09/2025	16:41:27.898	550		11.615
			550	11.615
			550	11.615
18/09/2025	16:40:55.626	900		11.615
			900	11.615
			900	11.615
18/09/2025	16:40:51.658	3		11.625
			3	11.625
			3	11.625
18/09/2025	16:37:45.462	400		11.63
			400	11.63
			400	11.63
18/09/2025	16:36:32.918	26		11.645
			26	11.645
			26	11.645
18/09/2025	16:36:21.644	4		11.625
			4	11.625
			4	11.625
18/09/2025	16:36:19.394	20		11.625
			20	11.625
			20	11.625
18/09/2025	16:35:16.311	515		11.65
			515	11.65
			515	11.65
18/09/2025	16:35:00.487	650		11.64
			650	11.64
			650	11.64
18/09/2025	16:33:38.587	6		11.63
			6	11.63
			6	11.63
18/09/2025	16:32:46.673	300		11.655
			300	11.655
			300	11.655
18/09/2025	16:32:46.167	900		11.655
			900	11.655
			900	11.655
18/09/2025	16:32:41.338	900		11.655
			900	11.655
			900	11.655
18/09/2025	16:32:22.632	900		11.655
			900	11.655
			900	11.655
18/09/2025	16:32:00.277	25		11.65
			25	11.65
			25	11.65
18/09/2025	16:30:35.646	200		11.63
			200	11.63
			200	11.63
18/09/2025	16:29:26.546	900		11.63
			900	11.63
			900	11.63
18/09/2025	16:29:21.462	900		11.63
			900	11.63
			900	11.63
18/09/2025	16:28:48.952	100		11.605
			100	11.605
			100	11.605
18/09/2025	16:28:07.033	400		11.61
			400	11.61
			400	11.61
18/09/2025	16:28:02.333	100		11.60
			100	11.60
			100	11.60
18/09/2025	16:27:52.954	900		11.60
			900	11.60
			900	11.60
18/09/2025	16:25:45.678	400		11.55
			400	11.55
			400	11.55
18/09/2025	16:24:15.002	900		11.54
			900	11.54
			900	11.54
18/09/2025	16:24:10.549	175		11.54
			175	11.54
			175	11.54
18/09/2025	16:23:49.201	50		11.555
			50	11.555
			50	11.555
18/09/2025	16:23:19.444	550		11.535
			550	11.535
			550	11.535
18/09/2025	16:20:11.081	87		11.505
			87	11.505
			87	11.505
18/09/2025	16:20:05.440	87		11.505
			87	11.505
			87	11.505
18/09/2025	16:19:10.801	69		11.46
			69	11.46
			69	11.46
18/09/2025	16:18:21.328	5		11.47
			5	11.47
			5	11.47
18/09/2025	16:17:36.157	1		11.47
			1	11.47
			1	11.47
18/09/2025	16:17:24.044	174		11.47
			174	11.47
			174	11.47
18/09/2025	16:17:06.887	250		11.465
			250	11.465
			250	11.465
18/09/2025	16:16:54.186	4		11.45
			4	11.45
			4	11.45
18/09/2025	16:16:43.509	600		11.47
			600	11.47
			600	11.47
18/09/2025	16:16:30.220	900		11.47
			900	11.47
			900	11.47
18/09/2025	16:15:55.543	13		11.465
			13	11.465
			13	11.465
18/09/2025	16:15:24.777	900		11.45
			900	11.45
			900	11.45
18/09/2025	16:15:15.313	500		11.445
			300	11.445
			200	11.445
			500	11.445
18/09/2025	16:15:15.303	800		11.45
			50	11.45
			750	11.45
			800	11.45
18/09/2025	16:14:44.177	10		11.46
			10	11.46
			10	11.46
18/09/2025	16:13:41.733	12		11.475
			12	11.475
			12	11.475
18/09/2025	16:13:10.835	50		11.47
			50	11.47
			50	11.47
18/09/2025	16:12:46.062	400		11.46
			400	11.46
			400	11.46
18/09/2025	16:12:23.044	600		11.455
			600	11.455
			600	11.455
18/09/2025	16:11:54.133	495		11.465
			495	11.465
			495	11.465
18/09/2025	16:11:42.163	100		11.48
			100	11.48
			100	11.48
18/09/2025	16:10:41.993	62		11.455
			62	11.455
			62	11.455
18/09/2025	16:10:12.166	5		11.465
			5	11.465
			5	11.465
18/09/2025	16:09:22.983	900		11.455
			900	11.455
			900	11.455
18/09/2025	16:09:09.945	120		11.455
			120	11.455
			120	11.455
18/09/2025	16:09:00.705	65		11.47
			65	11.47
			65	11.47
18/09/2025	16:06:59.083	200		11.47
			200	11.47
			200	11.47
18/09/2025	16:06:22.894	50		11.47
			50	11.47
			50	11.47
18/09/2025	16:06:12.702	100		11.465
			100	11.465
			100	11.465
18/09/2025	16:04:57.687	3		11.465
			3	11.465
			3	11.465
18/09/2025	16:04:02.156	1		11.465
			1	11.465
			1	11.465
18/09/2025	16:03:56.526	5		11.47
			5	11.47
			5	11.47
18/09/2025	16:03:25.693	290		11.47
			290	11.47
			290	11.47
18/09/2025	16:03:15.395	2		11.46
			2	11.46
			2	11.46
18/09/2025	16:01:49.199	2		11.455
			2	11.455
			2	11.455
18/09/2025	16:01:35.812	660		11.47
			660	11.47
			660	11.47
18/09/2025	15:58:45.430	450		11.49
			450	11.49
			450	11.49
18/09/2025	15:58:41.900	550		11.49
			550	11.49
			550	11.49
18/09/2025	15:57:47.480	1 000		11.50
			1 000	11.50
			1 000	11.50
18/09/2025	15:57:35.794	650		11.475
			650	11.475
			650	11.475
18/09/2025	15:57:35.096	1		11.495
			1	11.495
			1	11.495
18/09/2025	15:57:25.822	100		11.495
			100	11.495
			100	11.495
18/09/2025	15:57:25.767	900		11.495
			900	11.495
			900	11.495
18/09/2025	15:57:24.284	117		11.475
			117	11.475
			117	11.475
18/09/2025	15:57:00.132	1		11.495
			1	11.495
			1	11.495
18/09/2025	15:56:29.172	100		11.495
			100	11.495
			100	11.495
18/09/2025	15:56:26.065	900		11.495
			900	11.495
			900	11.495
18/09/2025	15:55:50.310	5		11.48
			5	11.48
			5	11.48
18/09/2025	15:55:18.429	500		11.49
			500	11.49
			500	11.49
18/09/2025	15:54:13.788	450		11.495
			450	11.495
			450	11.495
18/09/2025	15:54:05.599	400		11.505
			400	11.505
			400	11.505
18/09/2025	15:51:23.371	100		11.51
			100	11.51
			100	11.51
18/09/2025	15:49:01.456	3		11.475
			3	11.475
			3	11.475
18/09/2025	15:48:45.050	5		11.50
			5	11.50
			5	11.50
18/09/2025	15:48:23.102	1		11.495
			1	11.495
			1	11.495
18/09/2025	15:48:11.055	100		11.47
			100	11.47
			100	11.47
18/09/2025	15:48:08.686	18		11.455
			18	11.455
			18	11.455
18/09/2025	15:46:29.012	1 100		11.455
			1 100	11.455
			1 099	11.455
			1	11.455
18/09/2025	15:45:30.790	900		11.455
			900	11.455
			900	11.455
18/09/2025	15:44:55.442	50		11.455
			50	11.455
			50	11.455
18/09/2025	15:43:47.034	18		11.465
			18	11.465
			18	11.465
18/09/2025	15:42:31.688	900		11.455
			900	11.455
			900	11.455
18/09/2025	15:42:24.451	50		11.455
			50	11.455
			50	11.455
18/09/2025	15:41:50.492	100		11.475
			100	11.475
			100	11.475
18/09/2025	15:41:38.534	72		11.46
			72	11.46
			72	11.46
18/09/2025	15:41:30.290	452		11.48
			452	11.48
			452	11.48
18/09/2025	15:40:32.039	273		11.47
			273	11.47
			273	11.47
18/09/2025	15:40:05.664	350		11.475
			350	11.475
			350	11.475
18/09/2025	15:40:05.583	700		11.475
			700	11.475
			700	11.475
18/09/2025	15:40:05.238	700		11.475
			700	11.475
			700	11.475
18/09/2025	15:40:05.216	1 250		11.48
			250	11.48
			1 000	11.48
			1 250	11.48
18/09/2025	15:39:59.895	15 300		11.495
			330	11.495
			300	11.495
			500	11.495
			500	11.495
			500	11.495
			500	11.495
			500	11.495
			10 452	11.495
			1 000	11.495
			250	11.495
			200	11.495
			180	11.495
			14 100	11.495
			1 000	11.495
			200	11.495
			88	11.495
18/09/2025	15:39:47.908	900		11.50
			900	11.50
			900	11.50
18/09/2025	15:39:47.814	526		11.51
			526	11.51
			526	11.51
18/09/2025	15:39:47.709	200		11.52
			200	11.52
			100	11.52
			100	11.52
18/09/2025	15:39:01.215	800		11.52
			800	11.52
			800	11.52
18/09/2025	15:37:11.257	14		11.53
			14	11.53
			14	11.53
18/09/2025	15:36:50.352	135		11.54
			135	11.54
			135	11.54
18/09/2025	15:36:29.326	127		11.53
			127	11.53
			127	11.53
18/09/2025	15:35:42.739	96		11.535
			96	11.535
			96	11.535
18/09/2025	15:35:32.369	9		11.525
			9	11.525
			9	11.525
18/09/2025	15:35:02.061	50		11.525
			50	11.525
			50	11.525
18/09/2025	15:35:01.682	87		11.535
			87	11.535
			87	11.535
18/09/2025	15:34:46.141	900		11.525
			900	11.525
			900	11.525
18/09/2025	15:34:28.043	300		11.545
			300	11.545
			300	11.545
18/09/2025	15:34:15.999	900		11.54
			900	11.54
			900	11.54
18/09/2025	15:31:17.411	650		11.555
			650	11.555
			650	11.555
18/09/2025	15:30:50.126	83		11.555
			83	11.555
			83	11.555
18/09/2025	15:30:30.127	200		11.575
			200	11.575
			200	11.575
18/09/2025	15:27:31.030	650		11.56
			650	11.56
			650	11.56
18/09/2025	15:26:46.269	500		11.56
			500	11.56
			500	11.56
18/09/2025	15:26:38.821	700		11.56
			700	11.56
			700	11.56
18/09/2025	15:26:06.751	885		11.55
			885	11.55
			885	11.55
18/09/2025	15:25:51.454	110		11.55
			110	11.55
			110	11.55
18/09/2025	15:24:42.600	5		11.55
			5	11.55
			5	11.55
18/09/2025	15:23:42.564	42		11.57
			42	11.57
			42	11.57
18/09/2025	15:22:33.015	50		11.555
			50	11.555
			50	11.555
18/09/2025	15:22:15.260	432		11.56
			432	11.56
			432	11.56
18/09/2025	15:21:17.858	200		11.555
			200	11.555
			200	11.555
18/09/2025	15:20:49.055	106		11.55
			106	11.55
			106	11.55
18/09/2025	15:20:26.069	106		11.555
			106	11.555
			106	11.555
18/09/2025	15:19:47.047	172		11.555
			172	11.555
			172	11.555
18/09/2025	15:19:46.942	530		11.555
			500	11.555
			530	11.555
			30	11.555
18/09/2025	15:18:52.961	2 100		11.575
			2 100	11.575
			2 100	11.575
18/09/2025	15:18:28.872	900		11.58
			900	11.58
			900	11.58
18/09/2025	15:16:29.730	5 100		11.585
			5 100	11.585
			5 100	11.585
18/09/2025	15:16:14.211	900		11.605
			900	11.605
			900	11.605
18/09/2025	15:12:38.767	3		11.635
			3	11.635
			3	11.635
18/09/2025	15:11:26.203	10		11.62
			10	11.62
			10	11.62
18/09/2025	15:10:51.030	25		11.635
			25	11.635
			25	11.635
18/09/2025	15:08:45.563	236		11.605
			236	11.605
			236	11.605
18/09/2025	15:08:10.136	258		11.61
			258	11.61
			258	11.61
18/09/2025	15:07:41.422	60		11.585
			60	11.585
			60	11.585
18/09/2025	15:06:56.713	200		11.595
			200	11.595
			200	11.595
18/09/2025	15:06:41.582	600		11.615
			200	11.615
			600	11.615
			400	11.615
18/09/2025	15:06:06.842	100		11.64
			100	11.64
			100	11.64
18/09/2025	15:06:00.509	900		11.64
			900	11.64
			900	11.64
18/09/2025	15:05:48.191	15		11.655
			15	11.655
			15	11.655
18/09/2025	15:05:44.946	1		11.665
			1	11.665
			1	11.665
18/09/2025	15:05:13.949	1		11.665
			1	11.665
			1	11.665
18/09/2025	15:04:20.106	35		11.665
			35	11.665
			35	11.665
18/09/2025	15:04:16.903	10		11.675
			10	11.675
			10	11.675
18/09/2025	15:02:38.872	200		11.67
			200	11.67
			200	11.67
18/09/2025	15:02:17.515	1		11.655
			1	11.655
			1	11.655
18/09/2025	15:01:24.599	48		11.645
			48	11.645
			48	11.645
18/09/2025	15:01:07.976	900		11.655
			900	11.655
			900	11.655
18/09/2025	15:00:44.335	85		11.67
			85	11.67
			85	11.67
18/09/2025	14:59:27.453	60		11.66
			60	11.66
			60	11.66
18/09/2025	14:58:54.887	250		11.66
			250	11.66
			250	11.66
18/09/2025	14:55:48.534	100		11.66
			100	11.66
			100	11.66
18/09/2025	14:53:02.332	900		11.665
			900	11.665
			900	11.665
18/09/2025	14:52:11.132	1 000		11.655
			900	11.655
			1 000	11.655
			100	11.655
18/09/2025	14:51:43.816	3		11.655
			3	11.655
			3	11.655
18/09/2025	14:51:29.334	5		11.665
			5	11.665
			5	11.665
18/09/2025	14:49:35.658	100		11.655
			100	11.655
			100	11.655
18/09/2025	14:49:05.862	11		11.67
			11	11.67
			11	11.67
18/09/2025	14:48:57.211	1		11.67
			1	11.67
			1	11.67
18/09/2025	14:48:35.480	500		11.66
			500	11.66
			500	11.66
18/09/2025	14:48:25.828	1		11.675
			1	11.675
			1	11.675
18/09/2025	14:48:13.955	10		11.665
			10	11.665
			10	11.665
18/09/2025	14:47:41.012	5		11.665
			5	11.665
			5	11.665
18/09/2025	14:47:22.305	300		11.675
			300	11.675
			300	11.675
18/09/2025	14:47:22.149	7		11.665
			7	11.665
			7	11.665
18/09/2025	14:43:55.751	3		11.69
			3	11.69
			3	11.69
18/09/2025	14:43:40.462	171		11.695
			171	11.695
			171	11.695
18/09/2025	14:41:57.442	40		11.69
			40	11.69
			40	11.69
18/09/2025	14:41:44.336	500		11.69
			500	11.69
			500	11.69
18/09/2025	14:41:03.990	400		11.69
			400	11.69
			400	11.69
18/09/2025	14:40:36.021	300		11.695
			300	11.695
			300	11.695
18/09/2025	14:38:39.899	200		11.665
			200	11.665
			200	11.665
18/09/2025	14:37:52.054	2		11.675
			2	11.675
			2	11.675
18/09/2025	14:37:41.203	8		11.665
			8	11.665
			8	11.665
18/09/2025	14:36:08.958	62		11.695
			62	11.695
			62	11.695
18/09/2025	14:36:02.472	450		11.69
			450	11.69
			450	11.69
18/09/2025	14:35:13.979	7		11.685
			7	11.685
			7	11.685
18/09/2025	14:34:57.071	40		11.695
			40	11.695
			40	11.695
18/09/2025	14:34:50.962	27		11.70
			27	11.70
			27	11.70
18/09/2025	14:31:00.286	250		11.705
			250	11.705
			250	11.705
18/09/2025	14:30:57.365	650		11.72
			650	11.72
			650	11.72
18/09/2025	14:30:38.831	200		11.72
			200	11.72
			200	11.72
18/09/2025	14:29:19.538	400		11.73
			400	11.73
			400	11.73
18/09/2025	14:27:48.312	369		11.705
			369	11.705
			369	11.705
18/09/2025	14:27:36.407	500		11.705
			500	11.705
			500	11.705
18/09/2025	14:26:53.940	2 100		11.70
			2 100	11.70
			2 100	11.70
18/09/2025	14:26:40.509	900		11.705
			900	11.705
			900	11.705
18/09/2025	14:24:07.743	30		11.705
			30	11.705
			30	11.705
18/09/2025	14:23:34.467	5		11.695
			5	11.695
			5	11.695
18/09/2025	14:22:11.668	258		11.69
			258	11.69
			258	11.69
18/09/2025	14:21:17.322	20		11.685
			20	11.685
			20	11.685
18/09/2025	14:21:10.484	426		11.705
			426	11.705
			426	11.705
18/09/2025	14:20:21.985	807		11.71
			807	11.71
			350	11.71
			457	11.71
18/09/2025	14:20:06.563	900		11.71
			900	11.71
			900	11.71
18/09/2025	14:18:42.556	250		11.715
			250	11.715
			250	11.715
18/09/2025	14:18:24.848	20		11.725
			20	11.725
			20	11.725
18/09/2025	14:17:57.018	150		11.715
			150	11.715
			150	11.715
18/09/2025	14:17:55.589	28		11.73
			28	11.73
			28	11.73
18/09/2025	14:17:38.238	915		11.73
			15	11.73
			829	11.73
			900	11.73
			86	11.73
18/09/2025	14:15:54.152	550		11.725
			550	11.725
			550	11.725
18/09/2025	14:13:50.166	9		11.725
			9	11.725
			9	11.725
18/09/2025	14:12:57.950	3		11.71
			3	11.71
			3	11.71
18/09/2025	14:12:44.565	53		11.72
			53	11.72
			53	11.72
18/09/2025	14:12:02.791	250		11.70
			250	11.70
			250	11.70
18/09/2025	14:10:05.917	1		11.695
			1	11.695
			1	11.695
18/09/2025	14:09:40.545	1		11.695
			1	11.695
			1	11.695
18/09/2025	14:09:39.437	171		11.695
			160	11.695
			171	11.695
			11	11.695
18/09/2025	14:09:27.260	1		11.70
			1	11.70
			1	11.70
18/09/2025	14:09:06.085	10		11.685
			10	11.685
			10	11.685
18/09/2025	14:08:32.327	3		11.685
			3	11.685
			3	11.685
18/09/2025	14:04:46.838	100		11.70
			100	11.70
			100	11.70
18/09/2025	14:03:42.399	300		11.68
			300	11.68
			300	11.68
18/09/2025	14:02:47.813	25		11.68
			25	11.68
			25	11.68
18/09/2025	14:02:01.729	26		11.665
			26	11.665
			26	11.665
18/09/2025	14:00:41.949	12		11.685
			12	11.685
			12	11.685
18/09/2025	13:59:25.015	50		11.68
			50	11.68
			50	11.68
18/09/2025	13:58:21.309	900		11.685
			900	11.685
			900	11.685
18/09/2025	13:57:22.745	2 695		11.70
			8	11.70
			5	11.70
			1 687	11.70
			2 690	11.70
			1 000	11.70
18/09/2025	13:56:02.697	895		11.695
			895	11.695
			895	11.695
18/09/2025	13:55:43.525	89		11.70
			89	11.70
			89	11.70
18/09/2025	13:55:26.772	4		11.70
			4	11.70
			4	11.70
18/09/2025	13:55:15.234	240		11.70
			240	11.70
			240	11.70
18/09/2025	13:54:33.352	448		11.695
			448	11.695
			448	11.695
18/09/2025	13:53:37.418	300		11.69
			300	11.69
			300	11.69
18/09/2025	13:53:33.272	500		11.69
			500	11.69
			500	11.69
18/09/2025	13:52:36.879	100		11.68
			100	11.68
			100	11.68
18/09/2025	13:51:32.721	300		11.665
			300	11.665
			300	11.665
18/09/2025	13:50:50.152	13		11.67
			13	11.67
			13	11.67
18/09/2025	13:49:20.528	14		11.665
			14	11.665
			14	11.665
18/09/2025	13:49:16.322	350		11.68
			350	11.68
			350	11.68
18/09/2025	13:49:12.427	650		11.68
			650	11.68
			650	11.68
18/09/2025	13:49:02.883	400		11.67
			400	11.67
			400	11.67
18/09/2025	13:48:57.734	900		11.685
			900	11.685
			900	11.685
18/09/2025	13:47:40.512	508		11.675
			508	11.675
			508	11.675
18/09/2025	13:45:28.971	550		11.65
			550	11.65
			550	11.65
18/09/2025	13:44:44.371	100		11.665
			100	11.665
			100	11.665
18/09/2025	13:44:08.947	100		11.655
			100	11.655
			100	11.655
18/09/2025	13:41:15.050	10		11.655
			10	11.655
			10	11.655
18/09/2025	13:39:37.219	450		11.67
			450	11.67
			450	11.67
18/09/2025	13:39:33.763	550		11.67
			550	11.67
			550	11.67
18/09/2025	13:38:23.783	10		11.675
			10	11.675
			10	11.675
18/09/2025	13:37:25.097	300		11.685
			300	11.685
			300	11.685
18/09/2025	13:36:26.697	400		11.675
			400	11.675
			400	11.675
18/09/2025	13:36:11.443	600		11.675
			600	11.675
			600	11.675
18/09/2025	13:34:32.177	5		11.665
			5	11.665
			5	11.665
18/09/2025	13:33:47.980	20		11.67
			20	11.67
			20	11.67
18/09/2025	13:33:38.920	20		11.69
			20	11.69
			20	11.69
18/09/2025	13:32:09.188	168		11.70
			168	11.70
			168	11.70
18/09/2025	13:31:34.102	50		11.71
			50	11.71
			50	11.71
18/09/2025	13:31:28.410	500		11.69
			500	11.69
			500	11.69
18/09/2025	13:31:23.363	9		11.69
			9	11.69
			9	11.69
18/09/2025	13:30:35.860	2		11.685
			2	11.685
			2	11.685
18/09/2025	13:30:17.815	200		11.685
			200	11.685
			200	11.685
18/09/2025	13:28:59.843	10		11.675
			10	11.675
			10	11.675
18/09/2025	13:27:54.259	200		11.685
			200	11.685
			200	11.685
18/09/2025	13:27:21.393	400		11.655
			379	11.655
			392	11.655
			21	11.655
			8	11.655
18/09/2025	13:26:47.867	2 100		11.70
			1 000	11.70
			1 000	11.70
			900	11.70
			200	11.70
			1 100	11.70
18/09/2025	13:26:39.398	900		11.70
			900	11.70
			900	11.70
18/09/2025	13:25:15.709	20		11.72
			20	11.72
			20	11.72
18/09/2025	13:24:45.199	250		11.71
			250	11.71
			250	11.71

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

Intel Corp.

Bid: 27.135 / Ask: 27.165
Volume: 1 276 583
+29.02%

Top 5 Turnover

Realtime Quotes
Last Update:
18/09/2025 @ 17:23:21

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice