Tradegate Exchange

thyssenkrupp AG

912

677

9.672

Date	Time	Volume	Order Volume	Price
02/12/2025	18:38:52.263	310		9.672
			310	9.672
			70	9.672
			240	9.672
02/12/2025	18:38:09.024	10		9.718
			10	9.718
			10	9.718
02/12/2025	18:35:59.021	120		9.672
			120	9.672
			95	9.672
			25	9.672
02/12/2025	18:28:56.473	60		9.672
			60	9.672
			60	9.672
02/12/2025	18:28:44.570	103		9.728
			103	9.728
			25	9.728
			78	9.728
02/12/2025	18:28:18.367	500		9.672
			275	9.672
			225	9.672
			500	9.672
02/12/2025	18:27:43.311	20		9.672
			20	9.672
			20	9.672
02/12/2025	18:26:56.744	200		9.672
			200	9.672
			150	9.672
			50	9.672
02/12/2025	18:25:40.586	100		9.672
			75	9.672
			25	9.672
			100	9.672
02/12/2025	18:25:18.558	25		9.672
			25	9.672
			25	9.672
02/12/2025	18:24:40.943	111		9.672
			111	9.672
			111	9.672
02/12/2025	18:24:15.810	80		9.748
			80	9.748
			55	9.748
			25	9.748
02/12/2025	18:23:57.332	11		9.672
			11	9.672
			11	9.672
02/12/2025	18:20:02.389	3 000		9.692
			3 000	9.692
			3 000	9.692
02/12/2025	18:19:48.332	550		9.69
			550	9.69
			550	9.69
02/12/2025	18:19:09.812	550		9.69
			550	9.69
			550	9.69
02/12/2025	18:18:51.594	550		9.69
			550	9.69
			550	9.69
02/12/2025	18:17:31.131	550		9.69
			550	9.69
			550	9.69
02/12/2025	18:16:32.702	550		9.69
			240	9.69
			550	9.69
			310	9.69
02/12/2025	18:12:56.125	550		9.682
			550	9.682
			200	9.682
			350	9.682
02/12/2025	18:12:37.501	200		9.662
			200	9.662
			200	9.662
02/12/2025	18:12:37.079	1		9.682
			1	9.682
			1	9.682
02/12/2025	18:11:56.732	1		9.662
			1	9.662
			1	9.662
02/12/2025	18:11:14.381	465		9.682
			465	9.682
			465	9.682
02/12/2025	18:09:49.709	500		9.666
			408	9.666
			92	9.666
			500	9.666
02/12/2025	18:07:27.718	20		9.666
			20	9.666
			20	9.666
02/12/2025	18:06:50.328	300		9.67
			50	9.67
			300	9.67
			250	9.67
02/12/2025	18:05:50.988	80		9.67
			80	9.67
			80	9.67
02/12/2025	18:03:56.695	500		9.68
			200	9.68
			300	9.68
			500	9.68
02/12/2025	18:02:27.639	550		9.682
			550	9.682
			550	9.682
02/12/2025	18:02:16.436	550		9.682
			550	9.682
			550	9.682
02/12/2025	17:59:18.239	350		9.67
			250	9.67
			100	9.67
			350	9.67
02/12/2025	17:59:15.913	1 050		9.672
			1 050	9.672
			550	9.672
			500	9.672
02/12/2025	17:59:14.644	100		9.672
			100	9.672
			100	9.672
02/12/2025	17:59:01.978	400		9.674
			250	9.674
			400	9.674
			150	9.674
02/12/2025	17:56:13.697	100		9.672
			100	9.672
			100	9.672
02/12/2025	17:55:34.204	1		9.672
			1	9.672
			1	9.672
02/12/2025	17:53:57.678	300		9.674
			300	9.674
			50	9.674
			250	9.674
02/12/2025	17:53:47.071	100		9.674
			100	9.674
			100	9.674
02/12/2025	17:52:54.810	933		9.674
			933	9.674
			433	9.674
			250	9.674
			250	9.674
02/12/2025	17:51:28.617	45		9.674
			45	9.674
			45	9.674
02/12/2025	17:50:31.352	42		9.678
			42	9.678
			42	9.678
02/12/2025	17:50:22.676	958		9.678
			408	9.678
			550	9.678
			958	9.678
02/12/2025	17:50:15.477	550		9.69
			550	9.69
			550	9.69
02/12/2025	17:50:15.365	500		9.684
			250	9.684
			250	9.684
			500	9.684
02/12/2025	17:48:28.855	550		9.69
			550	9.69
			550	9.69
02/12/2025	17:48:18.867	550		9.69
			550	9.69
			550	9.69
02/12/2025	17:48:09.357	275		9.69
			275	9.69
			275	9.69
02/12/2025	17:48:08.435	275		9.69
			25	9.69
			275	9.69
			250	9.69
02/12/2025	17:47:47.681	1 000		9.692
			550	9.692
			200	9.692
			1 000	9.692
			250	9.692
02/12/2025	17:46:53.252	100		9.764
			100	9.764
			25	9.764
			75	9.764
02/12/2025	17:46:37.901	1 250		9.68
			1 250	9.68
			500	9.68
			250	9.68
			500	9.68
02/12/2025	17:46:35.011	500		9.684
			500	9.684
			500	9.684
02/12/2025	17:46:32.406	500		9.684
			250	9.684
			500	9.684
			250	9.684
02/12/2025	17:46:19.487	311		9.682
			311	9.682
			311	9.682
02/12/2025	17:46:19.293	550		9.682
			550	9.682
			550	9.682
02/12/2025	17:46:17.331	1 050		9.682
			250	9.682
			250	9.682
			1 050	9.682
			550	9.682
02/12/2025	17:46:10.226	11		9.682
			11	9.682
			11	9.682
02/12/2025	17:45:58.437	180		9.682
			25	9.682
			180	9.682
			155	9.682
02/12/2025	17:45:03.961	200		9.738
			149	9.738
			51	9.738
			200	9.738
02/12/2025	17:44:07.317	550		9.728
			430	9.728
			120	9.728
			550	9.728
02/12/2025	17:43:46.504	750		9.70
			250	9.70
			500	9.70
			750	9.70
02/12/2025	17:43:39.769	550		9.702
			550	9.702
			550	9.702
02/12/2025	17:43:24.315	550		9.702
			550	9.702
			550	9.702
02/12/2025	17:43:14.106	200		9.702
			200	9.702
			200	9.702
02/12/2025	17:42:58.615	200		9.702
			200	9.702
			200	9.702
02/12/2025	17:42:50.509	200		9.702
			200	9.702
			200	9.702
02/12/2025	17:42:40.802	200		9.702
			200	9.702
			200	9.702
02/12/2025	17:42:31.503	200		9.702
			200	9.702
			200	9.702
02/12/2025	17:42:15.337	194		9.702
			150	9.702
			194	9.702
			44	9.702
02/12/2025	17:41:11.639	500		9.77
			300	9.77
			200	9.77
			500	9.77
02/12/2025	17:41:00.930	500		9.702
			250	9.702
			500	9.702
			250	9.702
02/12/2025	17:39:42.618	1		9.718
			1	9.718
			1	9.718
02/12/2025	17:39:29.707	100		9.714
			100	9.714
			100	9.714
02/12/2025	17:39:29.544	550		9.714
			550	9.714
			550	9.714
02/12/2025	17:39:29.349	550		9.714
			550	9.714
			550	9.714
02/12/2025	17:39:29.011	550		9.714
			550	9.714
			550	9.714
02/12/2025	17:39:25.471	750		9.714
			550	9.714
			200	9.714
			750	9.714
02/12/2025	17:38:39.042	600		9.714
			600	9.714
			250	9.714
			350	9.714
02/12/2025	17:36:30.256	100		9.702
			100	9.702
			100	9.702
02/12/2025	17:36:11.826	5 000		9.70
			2 500	9.70
			250	9.70
			5 000	9.70
			2 250	9.70
02/12/2025	17:34:49.939	123		9.718
			120	9.718
			3	9.718
			123	9.718
02/12/2025	17:33:50.317	100		9.718
			44	9.718
			50	9.718
			100	9.718
			6	9.718
02/12/2025	17:29:39.454	500		9.738
			500	9.738
			500	9.738
02/12/2025	17:27:44.158	400		9.742
			400	9.742
			400	9.742
02/12/2025	17:27:29.962	200		9.744
			200	9.744
			200	9.744
02/12/2025	17:27:29.016	150		9.738
			150	9.738
			150	9.738
02/12/2025	17:27:28.381	750		9.738
			750	9.738
			750	9.738
02/12/2025	17:27:28.320	600		9.738
			600	9.738
			600	9.738
02/12/2025	17:27:27.599	700		9.738
			700	9.738
			700	9.738
02/12/2025	17:27:26.959	700		9.738
			700	9.738
			700	9.738
02/12/2025	17:27:06.392	800		9.738
			800	9.738
			800	9.738
02/12/2025	17:26:33.697	256		9.74
			256	9.74
			256	9.74
02/12/2025	17:26:05.747	200		9.738
			200	9.738
			200	9.738
02/12/2025	17:25:44.040	2		9.75
			2	9.75
			2	9.75
02/12/2025	17:25:19.691	200		9.742
			200	9.742
			200	9.742
02/12/2025	17:24:36.048	475		9.748
			475	9.748
			475	9.748
02/12/2025	17:24:07.524	30		9.758
			30	9.758
			30	9.758
02/12/2025	17:24:06.709	2		9.762
			2	9.762
			2	9.762
02/12/2025	17:22:46.501	30		9.774
			30	9.774
			30	9.774
02/12/2025	17:22:37.173	480		9.762
			480	9.762
			480	9.762
02/12/2025	17:22:18.545	150		9.766
			150	9.766
			150	9.766
02/12/2025	17:22:17.846	900		9.766
			900	9.766
			900	9.766
02/12/2025	17:22:06.112	950		9.766
			950	9.766
			950	9.766
02/12/2025	17:22:03.942	1 000		9.772
			1 000	9.772
			1 000	9.772
02/12/2025	17:21:48.538	700		9.786
			700	9.786
			700	9.786
02/12/2025	17:21:48.164	300		9.78
			300	9.78
			300	9.78
02/12/2025	17:21:15.941	1 035		9.77
			1 035	9.77
			1 035	9.77
02/12/2025	17:20:59.591	200		9.77
			200	9.77
			200	9.77
02/12/2025	17:20:48.572	45		9.758
			45	9.758
			45	9.758
02/12/2025	17:19:46.299	1 050		9.766
			1 050	9.766
			1 050	9.766
02/12/2025	17:17:30.333	300		9.75
			200	9.75
			100	9.75
			300	9.75
02/12/2025	17:17:19.596	11		9.748
			11	9.748
			11	9.748
02/12/2025	17:16:35.479	4 468		9.75
			3 418	9.75
			350	9.75
			300	9.75
			2 000	9.75
			1 050	9.75
			1 118	9.75
			400	9.75
			300	9.75
02/12/2025	17:16:33.649	1 050		9.75
			1 050	9.75
			1 050	9.75
02/12/2025	17:16:33.558	1 240		9.74
			1 009	9.74
			200	9.74
			31	9.74
			1 209	9.74
			31	9.74
02/12/2025	17:15:08.064	600		9.74
			600	9.74
			491	9.74
			109	9.74
02/12/2025	17:13:44.383	1 000		9.72
			1 000	9.72
			1 000	9.72
02/12/2025	17:13:15.084	500		9.71
			500	9.71
			500	9.71
02/12/2025	17:13:09.780	10 778		9.70
			3 000	9.70
			5 747	9.70
			1 500	9.70
			4 928	9.70
			1 000	9.70
			5 031	9.70
			300	9.70
			50	9.70
02/12/2025	17:13:04.983	1 050		9.70
			1 050	9.70
			1 050	9.70
02/12/2025	17:12:42.088	950		9.70
			10	9.70
			78	9.70
			220	9.70
			500	9.70
			20	9.70
			50	9.70
			950	9.70
			72	9.70
02/12/2025	17:12:37.484	180		9.69
			180	9.69
			180	9.69
02/12/2025	17:12:36.628	100		9.69
			100	9.69
			100	9.69
02/12/2025	17:11:00.566	220		9.682
			220	9.682
			220	9.682
02/12/2025	17:09:06.943	4		9.69
			4	9.69
			4	9.69
02/12/2025	17:08:49.841	1 040		9.684
			1 040	9.684
			1 040	9.684
02/12/2025	17:08:28.923	1 050		9.684
			1 050	9.684
			1 050	9.684
02/12/2025	17:07:37.157	100		9.69
			100	9.69
			100	9.69
02/12/2025	17:06:44.441	100		9.69
			100	9.69
			100	9.69
02/12/2025	17:06:44.259	1 050		9.69
			1 050	9.69
			1 050	9.69
02/12/2025	17:06:44.154	1 050		9.69
			1 050	9.69
			1 050	9.69
02/12/2025	17:06:43.978	1 050		9.69
			1 050	9.69
			1 050	9.69
02/12/2025	17:06:43.836	1 050		9.69
			1 050	9.69
			1 050	9.69
02/12/2025	17:06:43.685	1 050		9.69
			1 050	9.69
			1 050	9.69
02/12/2025	17:06:43.520	1 050		9.69
			1 050	9.69
			1 050	9.69
02/12/2025	17:06:43.354	1 050		9.69
			1 050	9.69
			1 050	9.69
02/12/2025	17:06:43.084	1 050		9.69
			550	9.69
			1 050	9.69
			500	9.69
02/12/2025	17:06:22.797	700		9.69
			700	9.69
			700	9.69
02/12/2025	17:04:31.038	5 350		9.68
			5 350	9.68
			5 350	9.68
02/12/2025	17:04:22.988	1 050		9.684
			1 050	9.684
			1 050	9.684
02/12/2025	17:04:22.111	150		9.68
			150	9.68
			150	9.68
02/12/2025	17:04:21.502	1 050		9.68
			1 050	9.68
			1 050	9.68
02/12/2025	17:04:19.231	1 050		9.68
			1 050	9.68
			1 050	9.68
02/12/2025	17:03:49.564	95		9.68
			95	9.68
			95	9.68
02/12/2025	17:01:42.580	500		9.676
			500	9.676
			500	9.676
02/12/2025	17:00:11.890	300		9.666
			300	9.666
			300	9.666
02/12/2025	16:59:45.959	1 875		9.66
			1 875	9.66
			1 875	9.66
02/12/2025	16:59:30.161	600		9.668
			600	9.668
			600	9.668
02/12/2025	16:56:49.090	100		9.686
			100	9.686
			100	9.686
02/12/2025	16:56:40.538	21		9.692
			21	9.692
			21	9.692
02/12/2025	16:56:29.399	30		9.692
			30	9.692
			30	9.692
02/12/2025	16:56:17.596	50		9.684
			50	9.684
			50	9.684
02/12/2025	16:54:23.743	150		9.68
			150	9.68
			150	9.68
02/12/2025	16:54:20.653	1 050		9.68
			1 050	9.68
			1 050	9.68
02/12/2025	16:53:54.223	1 050		9.682
			1 050	9.682
			1 050	9.682
02/12/2025	16:53:08.698	7		9.68
			7	9.68
			7	9.68
02/12/2025	16:51:18.798	1		9.686
			1	9.686
			1	9.686
02/12/2025	16:51:15.628	675		9.68
			575	9.68
			675	9.68
			100	9.68
02/12/2025	16:51:15.461	1 050		9.68
			1 050	9.68
			536	9.68
			514	9.68
02/12/2025	16:51:08.930	850		9.68
			400	9.68
			182	9.68
			268	9.68
			850	9.68
02/12/2025	16:51:00.482	1		9.676
			1	9.676
			1	9.676
02/12/2025	16:50:53.768	200		9.672
			200	9.672
			200	9.672
02/12/2025	16:50:22.408	31		9.678
			31	9.678
			31	9.678
02/12/2025	16:50:12.844	32		9.674
			32	9.674
			32	9.674
02/12/2025	16:49:59.777	330		9.674
			330	9.674
			330	9.674
02/12/2025	16:49:44.245	500		9.67
			500	9.67
			200	9.67
			300	9.67
02/12/2025	16:49:22.880	350		9.664
			350	9.664
			350	9.664
02/12/2025	16:49:22.115	400		9.664
			400	9.664
			400	9.664
02/12/2025	16:49:18.377	170		9.664
			170	9.664
			170	9.664
02/12/2025	16:48:54.325	155		9.656
			155	9.656
			155	9.656
02/12/2025	16:48:40.243	450		9.66
			450	9.66
			450	9.66
02/12/2025	16:48:29.503	1 050		9.66
			1 050	9.66
			1 050	9.66
02/12/2025	16:46:44.856	450		9.65
			450	9.65
			450	9.65
02/12/2025	16:46:25.961	1 000		9.65
			1 000	9.65
			1 000	9.65
02/12/2025	16:45:54.510	900		9.668
			900	9.668
			900	9.668
02/12/2025	16:45:54.434	120		9.66
			120	9.66
			120	9.66
02/12/2025	16:45:54.349	200		9.656
			200	9.656
			200	9.656
02/12/2025	16:45:43.040	550		9.652
			550	9.652
			550	9.652
02/12/2025	16:45:42.551	750		9.652
			750	9.652
			750	9.652
02/12/2025	16:45:42.179	750		9.652
			750	9.652
			750	9.652
02/12/2025	16:45:39.241	950		9.654
			950	9.654
			950	9.654
02/12/2025	16:45:25.333	20		9.656
			20	9.656
			20	9.656
02/12/2025	16:44:49.979	1		9.65
			1	9.65
			1	9.65
02/12/2025	16:44:46.857	32		9.65
			32	9.65
			32	9.65
02/12/2025	16:44:36.489	32		9.642
			32	9.642
			32	9.642
02/12/2025	16:44:10.680	440		9.65
			190	9.65
			440	9.65
			150	9.65
			100	9.65
02/12/2025	16:44:10.091	700		9.65
			100	9.65
			700	9.65
			600	9.65
02/12/2025	16:43:48.930	1 050		9.65
			1 050	9.65
			1 050	9.65
02/12/2025	16:43:48.562	900		9.65
			900	9.65
			650	9.65
			250	9.65
02/12/2025	16:43:44.111	1 050		9.65
			850	9.65
			1 050	9.65
			200	9.65
02/12/2025	16:43:44.038	300		9.644
			300	9.644
			300	9.644
02/12/2025	16:43:25.369	130		9.648
			130	9.648
			130	9.648
02/12/2025	16:43:09.210	1 250		9.63
			1 250	9.63
			1 250	9.63
02/12/2025	16:43:05.756	1 050		9.64
			1 050	9.64
			1 050	9.64
02/12/2025	16:42:55.031	850		9.64
			850	9.64
			850	9.64
02/12/2025	16:42:52.613	850		9.64
			850	9.64
			850	9.64
02/12/2025	16:42:16.156	500		9.628
			500	9.628
			500	9.628
02/12/2025	16:41:35.716	300		9.62
			300	9.62
			300	9.62
02/12/2025	16:40:47.355	24		9.616
			24	9.616
			24	9.616
02/12/2025	16:40:18.970	150		9.63
			150	9.63
			150	9.63
02/12/2025	16:39:28.044	100		9.594
			100	9.594
			100	9.594
02/12/2025	16:39:27.170	800		9.60
			800	9.60
			800	9.60
02/12/2025	16:39:17.177	100		9.602
			100	9.602
			100	9.602
02/12/2025	16:38:24.789	13		9.626
			13	9.626
			13	9.626
02/12/2025	16:37:38.381	510		9.62
			33	9.62
			397	9.62
			510	9.62
			80	9.62
02/12/2025	16:37:21.771	32		9.616
			32	9.616
			32	9.616
02/12/2025	16:37:21.744	121		9.612
			121	9.612
			121	9.612
02/12/2025	16:37:12.179	32		9.602
			32	9.602
			32	9.602
02/12/2025	16:37:09.257	950		9.62
			950	9.62
			950	9.62
02/12/2025	16:37:09.210	3 300		9.61
			3 300	9.61
			1 350	9.61
			1 950	9.61
02/12/2025	16:35:54.978	650		9.61
			650	9.61
			650	9.61
02/12/2025	16:35:43.398	3 665		9.60
			250	9.60
			1 435	9.60
			1 050	9.60
			1 200	9.60
			250	9.60
			530	9.60
			2 615	9.60
02/12/2025	16:35:10.514	1 050		9.60
			144	9.60
			100	9.60
			300	9.60
			506	9.60
			1 050	9.60
02/12/2025	16:34:35.415	85		9.574
			85	9.574
			85	9.574
02/12/2025	16:33:40.457	1 000		9.574
			1 000	9.574
			1 000	9.574
02/12/2025	16:33:35.985	199		9.574
			199	9.574
			199	9.574
02/12/2025	16:32:15.195	300		9.588
			300	9.588
			300	9.588
02/12/2025	16:32:14.739	100		9.58
			100	9.58
			100	9.58
02/12/2025	16:31:36.693	300		9.57
			300	9.57
			300	9.57
02/12/2025	16:31:29.977	300		9.568
			300	9.568
			300	9.568
02/12/2025	16:31:24.078	300		9.562
			300	9.562
			300	9.562
02/12/2025	16:30:23.579	700		9.55
			700	9.55
			700	9.55
02/12/2025	16:27:49.573	10		9.526
			10	9.526
			10	9.526
02/12/2025	16:27:44.951	200		9.532
			200	9.532
			200	9.532
02/12/2025	16:27:24.066	115		9.528
			115	9.528
			115	9.528
02/12/2025	16:25:16.301	1 000		9.54
			1 000	9.54
			1 000	9.54
02/12/2025	16:25:15.815	40		9.55
			40	9.55
			40	9.55
02/12/2025	16:23:28.507	32		9.548
			32	9.548
			32	9.548
02/12/2025	16:19:26.386	386		9.552
			386	9.552
			386	9.552
02/12/2025	16:16:33.290	21		9.572
			21	9.572
			21	9.572
02/12/2025	16:15:48.717	1		9.568
			1	9.568
			1	9.568
02/12/2025	16:15:44.370	32		9.57
			32	9.57
			32	9.57
02/12/2025	16:15:36.919	32		9.56
			32	9.56
			32	9.56
02/12/2025	16:15:20.719	420		9.562
			420	9.562
			420	9.562
02/12/2025	16:14:25.635	80		9.548
			80	9.548
			80	9.548
02/12/2025	16:13:02.170	250		9.572
			250	9.572
			250	9.572
02/12/2025	16:10:46.085	1 000		9.556
			1 000	9.556
			1 000	9.556
02/12/2025	16:09:32.431	6		9.554
			6	9.554
			6	9.554
02/12/2025	16:08:10.512	27		9.572
			27	9.572
			27	9.572
02/12/2025	16:07:28.198	100		9.586
			100	9.586
			100	9.586
02/12/2025	16:05:29.033	34		9.586
			34	9.586
			34	9.586
02/12/2025	16:04:59.755	660		9.576
			660	9.576
			660	9.576
02/12/2025	16:04:47.934	400		9.576
			400	9.576
			400	9.576
02/12/2025	16:04:12.127	1 050		9.57
			1 050	9.57
			1 050	9.57
02/12/2025	16:04:01.160	950		9.578
			950	9.578
			950	9.578
02/12/2025	16:03:45.705	150		9.57
			150	9.57
			150	9.57
02/12/2025	16:03:10.479	16		9.588
			16	9.588
			16	9.588
02/12/2025	16:02:57.508	8		9.584
			8	9.584
			8	9.584
02/12/2025	16:01:55.730	650		9.588
			650	9.588
			650	9.588
02/12/2025	16:01:43.873	850		9.588
			850	9.588
			850	9.588
02/12/2025	16:00:59.921	800		9.59
			800	9.59
			800	9.59
02/12/2025	16:00:02.087	2		9.584
			2	9.584
			2	9.584
02/12/2025	15:59:59.966	65		9.574
			65	9.574
			65	9.574
02/12/2025	15:59:54.946	30		9.574
			30	9.574
			30	9.574
02/12/2025	15:58:49.478	521		9.58
			521	9.58
			521	9.58
02/12/2025	15:58:18.529	1		9.582
			1	9.582
			1	9.582
02/12/2025	15:58:03.808	53		9.558
			53	9.558
			53	9.558
02/12/2025	15:57:59.517	4 550		9.558
			53	9.558
			550	9.558
			947	9.558
			4 550	9.558
			3 000	9.558
02/12/2025	15:57:10.453	1 000		9.556
			1 000	9.556
			1 000	9.556
02/12/2025	15:56:05.519	5 000		9.556
			5 000	9.556
			5 000	9.556
02/12/2025	15:54:09.421	1 050		9.548
			1 050	9.548
			1 050	9.548
02/12/2025	15:54:05.385	250		9.54
			250	9.54
			250	9.54
02/12/2025	15:52:53.434	200		9.534
			200	9.534
			200	9.534
02/12/2025	15:51:05.079	20		9.544
			20	9.544
			20	9.544
02/12/2025	15:50:33.561	32		9.548
			32	9.548
			32	9.548
02/12/2025	15:50:26.307	32		9.54
			32	9.54
			32	9.54
02/12/2025	15:48:31.755	100		9.576
			100	9.576
			100	9.576
02/12/2025	15:48:00.478	500		9.57
			500	9.57
			500	9.57
02/12/2025	15:46:33.958	150		9.53
			150	9.53
			150	9.53
02/12/2025	15:44:23.118	800		9.538
			800	9.538
			800	9.538
02/12/2025	15:43:57.979	100		9.532
			100	9.532
			100	9.532
02/12/2025	15:43:06.863	83		9.52
			83	9.52
			83	9.52
02/12/2025	15:41:48.296	93		9.538
			93	9.538
			93	9.538
02/12/2025	15:41:31.672	180		9.54
			180	9.54
			180	9.54
02/12/2025	15:40:25.674	2 550		9.51
			300	9.51
			2 250	9.51
			2 550	9.51
02/12/2025	15:40:17.142	750		9.536
			750	9.536
			750	9.536
02/12/2025	15:39:25.984	100		9.552
			100	9.552
			100	9.552
02/12/2025	15:38:40.097	50		9.568
			50	9.568
			50	9.568
02/12/2025	15:38:19.471	1		9.57
			1	9.57
			1	9.57
02/12/2025	15:37:55.323	23		9.566
			23	9.566
			23	9.566
02/12/2025	15:36:26.871	1		9.564
			1	9.564
			1	9.564
02/12/2025	15:36:19.595	200		9.572
			200	9.572
			200	9.572
02/12/2025	15:35:04.385	400		9.564
			400	9.564
			400	9.564
02/12/2025	15:34:35.356	7 900		9.576
			7 900	9.576
			7 900	9.576
02/12/2025	15:34:25.044	600		9.59
			600	9.59
			600	9.59
02/12/2025	15:33:50.577	1 050		9.60
			50	9.60
			200	9.60
			1 050	9.60
			101	9.60
			159	9.60
			540	9.60
02/12/2025	15:33:24.915	833		9.59
			300	9.59
			833	9.59
			533	9.59
02/12/2025	15:33:12.393	597		9.58
			47	9.58
			597	9.58
			550	9.58
02/12/2025	15:33:04.337	650		9.58
			650	9.58
			450	9.58
			200	9.58
02/12/2025	15:32:17.465	7		9.568
			7	9.568
			7	9.568
02/12/2025	15:31:58.689	1 300		9.57
			300	9.57
			1 300	9.57
			1 000	9.57
02/12/2025	15:29:51.992	200		9.52
			200	9.52
			200	9.52
02/12/2025	15:28:57.963	30		9.516
			30	9.516
			30	9.516
02/12/2025	15:28:52.759	25		9.516
			25	9.516
			25	9.516
02/12/2025	15:27:27.840	200		9.528
			200	9.528
			200	9.528
02/12/2025	15:26:46.261	600		9.544
			600	9.544
			600	9.544
02/12/2025	15:26:41.627	518		9.54
			518	9.54
			518	9.54
02/12/2025	15:26:35.324	550		9.54
			550	9.54
			550	9.54
02/12/2025	15:26:04.505	1 000		9.55
			1 000	9.55
			1 000	9.55

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

Bayer AG

Bid: 33.955 / Ask: 33.995
Volume: 2 318 532
+12.21%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
02/12/2025 @ 18:42:44

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice