thyssenkrupp AG

251

219

8.824

Date Time Volume Order Volume Price
11/12/2025 13:14:23.009 336   8.824
      336 8.824
      336 8.824
11/12/2025 13:13:53.260 50   8.816
      50 8.816
      50 8.816
11/12/2025 13:12:59.857 300   8.824
      300 8.824
      300 8.824
11/12/2025 13:12:47.062 20   8.824
      20 8.824
      20 8.824
11/12/2025 13:12:01.951 1 300   8.834
      1 300 8.834
      80 8.834
      1 220 8.834
11/12/2025 13:11:14.345 800   8.836
      800 8.836
      800 8.836
11/12/2025 13:10:53.755 1   8.84
      1 8.84
      1 8.84
11/12/2025 13:02:18.322 340   8.896
      340 8.896
      340 8.896
11/12/2025 13:01:21.488 150   8.896
      150 8.896
      150 8.896
11/12/2025 13:01:21.097 850   8.896
      850 8.896
      850 8.896
11/12/2025 13:00:04.578 160   8.802
      160 8.802
      160 8.802
11/12/2025 12:58:46.868 33   8.84
      33 8.84
      33 8.84
11/12/2025 12:58:17.582 400   8.836
      400 8.836
      400 8.836
11/12/2025 12:54:22.349 50   8.834
      50 8.834
      50 8.834
11/12/2025 12:54:04.061 80   8.848
      80 8.848
      80 8.848
11/12/2025 12:53:16.913 500   8.848
      500 8.848
      500 8.848
11/12/2025 12:49:50.877 120   8.842
      120 8.842
      120 8.842
11/12/2025 12:48:49.032 200   8.852
      200 8.852
      200 8.852
11/12/2025 12:48:27.035 10   8.854
      10 8.854
      10 8.854
11/12/2025 12:48:04.713 250   8.866
      250 8.866
      250 8.866
11/12/2025 12:47:29.067 392   8.858
      392 8.858
      392 8.858
11/12/2025 12:45:58.759 1 150   8.858
      1 150 8.858
      1 150 8.858
11/12/2025 12:45:29.174 7   8.852
      7 8.852
      7 8.852
11/12/2025 12:41:48.405 20   8.85
      20 8.85
      20 8.85
11/12/2025 12:40:45.160 500   8.85
      350 8.85
      150 8.85
      500 8.85
11/12/2025 12:38:28.182 10   8.862
      10 8.862
      10 8.862
11/12/2025 12:38:04.630 1 850   8.852
      1 850 8.852
      1 100 8.852
      750 8.852
11/12/2025 12:36:07.415 1 150   8.852
      1 150 8.852
      1 150 8.852
11/12/2025 12:33:44.987 100   8.846
      100 8.846
      100 8.846
11/12/2025 12:28:07.353 1 000   8.86
      1 000 8.86
      1 000 8.86
11/12/2025 12:18:24.071 250   8.85
      250 8.85
      250 8.85
11/12/2025 12:16:26.009 500   8.86
      500 8.86
      500 8.86
11/12/2025 12:16:20.158 20   8.85
      20 8.85
      20 8.85
11/12/2025 12:15:46.359 100   8.852
      100 8.852
      100 8.852
11/12/2025 12:11:21.703 100   8.846
      100 8.846
      100 8.846
11/12/2025 12:10:51.326 1 000   8.846
      1 000 8.846
      1 000 8.846
11/12/2025 11:58:00.616 176   8.864
      176 8.864
      176 8.864
11/12/2025 11:57:48.387 500   8.854
      500 8.854
      500 8.854
11/12/2025 11:57:29.892 200   8.85
      200 8.85
      200 8.85
11/12/2025 11:57:26.976 1 350   8.85
      120 8.85
      1 110 8.85
      120 8.85
      1 350 8.85
11/12/2025 11:57:09.933 650   8.854
      650 8.854
      650 8.854
11/12/2025 11:54:38.767 900   8.854
      900 8.854
      900 8.854
11/12/2025 11:51:25.456 500   8.87
      500 8.87
      500 8.87
11/12/2025 11:51:19.327 1 250   8.86
      1 250 8.86
      1 250 8.86
11/12/2025 11:50:57.489 1 150   8.868
      1 150 8.868
      1 150 8.868
11/12/2025 11:50:43.557 1 000   8.868
      1 000 8.868
      1 000 8.868
11/12/2025 11:44:58.879 343   8.868
      343 8.868
      343 8.868
11/12/2025 11:44:05.248 113   8.854
      113 8.854
      113 8.854
11/12/2025 11:44:05.204 30   8.87
      30 8.87
      30 8.87
11/12/2025 11:43:24.267 200   8.872
      200 8.872
      200 8.872
11/12/2025 11:42:35.640 19   8.874
      19 8.874
      19 8.874
11/12/2025 11:38:48.753 250   8.874
      250 8.874
      250 8.874
11/12/2025 11:34:38.598 50   8.88
      50 8.88
      50 8.88
11/12/2025 11:33:34.232 950   8.88
      950 8.88
      950 8.88
11/12/2025 11:31:47.313 20   8.886
      20 8.886
      20 8.886
11/12/2025 11:31:32.015 460   8.882
      460 8.882
      460 8.882
11/12/2025 11:30:53.058 25   8.882
      25 8.882
      25 8.882
11/12/2025 11:29:07.428 500   8.888
      500 8.888
      500 8.888
11/12/2025 11:23:05.874 800   8.938
      800 8.938
      800 8.938
11/12/2025 11:23:03.800 10   8.938
      10 8.938
      10 8.938
11/12/2025 11:22:04.568 900   8.93
      900 8.93
      900 8.93
11/12/2025 11:21:25.262 600   8.932
      600 8.932
      600 8.932
11/12/2025 11:20:55.128 400   8.932
      400 8.932
      400 8.932
11/12/2025 11:19:49.295 100   8.934
      100 8.934
      100 8.934
11/12/2025 11:19:42.450 100   8.922
      100 8.922
      100 8.922
11/12/2025 11:18:47.721 80   8.912
      80 8.912
      80 8.912
11/12/2025 11:18:34.425 3 450   8.90
      3 450 8.90
      1 600 8.90
      1 850 8.90
11/12/2025 11:17:43.026 1 150   8.91
      1 150 8.91
      1 150 8.91
11/12/2025 11:15:34.813 4   8.93
      4 8.93
      4 8.93
11/12/2025 11:14:07.780 700   8.924
      700 8.924
      700 8.924
11/12/2025 11:12:34.364 30   8.918
      30 8.918
      30 8.918
11/12/2025 11:07:40.468 10   8.896
      10 8.896
      10 8.896
11/12/2025 11:06:26.631 750   8.898
      750 8.898
      750 8.898
11/12/2025 11:05:24.603 120   8.894
      120 8.894
      120 8.894
11/12/2025 11:01:12.213 3   8.898
      3 8.898
      3 8.898
11/12/2025 10:59:19.976 1 050   8.89
      1 050 8.89
      1 050 8.89
11/12/2025 10:59:08.972 850   8.894
      850 8.894
      850 8.894
11/12/2025 10:57:29.641 150   8.908
      150 8.908
      150 8.908
11/12/2025 10:56:42.441 850   8.896
      850 8.896
      850 8.896
11/12/2025 10:56:06.725 900   8.89
      900 8.89
      200 8.89
      700 8.89
11/12/2025 10:55:59.617 10   8.874
      10 8.874
      10 8.874
11/12/2025 10:55:39.038 150   8.888
      150 8.888
      150 8.888
11/12/2025 10:53:06.490 200   8.882
      200 8.882
      200 8.882
11/12/2025 10:53:06.015 1   8.896
      1 8.896
      1 8.896
11/12/2025 10:52:30.491 2   8.886
      2 8.886
      2 8.886
11/12/2025 10:52:13.282 1   8.88
      1 8.88
      1 8.88
11/12/2025 10:50:47.268 2 600   8.92
      2 600 8.92
      2 600 8.92
11/12/2025 10:50:36.326 600   8.942
      600 8.942
      600 8.942
11/12/2025 10:49:23.342 50   8.932
      50 8.932
      50 8.932
11/12/2025 10:49:21.878 4   8.942
      4 8.942
      4 8.942
11/12/2025 10:49:15.029 500   8.95
      500 8.95
      500 8.95
11/12/2025 10:49:01.968 100   8.954
      100 8.954
      100 8.954
11/12/2025 10:48:19.289 282   8.944
      282 8.944
      282 8.944
11/12/2025 10:47:12.949 100   8.954
      100 8.954
      100 8.954
11/12/2025 10:46:31.189 360   8.942
      360 8.942
      360 8.942
11/12/2025 10:46:04.625 100   8.95
      100 8.95
      100 8.95
11/12/2025 10:45:49.982 500   8.94
      500 8.94
      500 8.94
11/12/2025 10:45:39.850 110   8.94
      110 8.94
      110 8.94
11/12/2025 10:44:57.675 750   8.88
      750 8.88
      750 8.88
11/12/2025 10:43:42.937 500   8.87
      500 8.87
      500 8.87
11/12/2025 10:43:30.611 10   8.882
      10 8.882
      10 8.882
11/12/2025 10:41:01.442 500   8.878
      500 8.878
      500 8.878
11/12/2025 10:40:44.404 1 300   8.89
      1 300 8.89
      1 300 8.89
11/12/2025 10:40:33.478 850   8.892
      850 8.892
      850 8.892
11/12/2025 10:30:40.481 750   8.912
      750 8.912
      750 8.912
11/12/2025 10:30:04.730 200   8.91
      200 8.91
      200 8.91
11/12/2025 10:29:58.141 300   8.902
      300 8.902
      300 8.902
11/12/2025 10:29:33.552 75   8.89
      75 8.89
      75 8.89
11/12/2025 10:27:38.273 650   8.86
      650 8.86
      650 8.86
11/12/2025 10:25:52.570 16   8.866
      16 8.866
      16 8.866
11/12/2025 10:24:49.560 120   8.87
      120 8.87
      120 8.87
11/12/2025 10:24:41.459 100   8.87
      100 8.87
      100 8.87
11/12/2025 10:22:45.721 125   8.878
      125 8.878
      125 8.878
11/12/2025 10:20:56.404 350   8.872
      350 8.872
      350 8.872
11/12/2025 10:20:52.126 650   8.872
      650 8.872
      650 8.872
11/12/2025 10:20:33.169 40   8.868
      40 8.868
      40 8.868
11/12/2025 10:14:24.399 589   8.852
      589 8.852
      589 8.852
11/12/2025 10:10:38.063 286   8.904
      286 8.904
      286 8.904
11/12/2025 10:10:30.745 914   8.90
      914 8.90
      114 8.90
      800 8.90
11/12/2025 10:08:59.441 200   8.88
      200 8.88
      200 8.88
11/12/2025 10:04:10.569 24   8.88
      3 8.88
      24 8.88
      21 8.88
11/12/2025 10:03:45.838 850   8.854
      850 8.854
      850 8.854
11/12/2025 10:03:07.087 225   8.874
      225 8.874
      225 8.874
11/12/2025 10:02:37.335 2 200   8.88
      2 200 8.88
      2 200 8.88
11/12/2025 10:01:57.806 800   8.88
      800 8.88
      800 8.88
11/12/2025 10:01:42.151 113   8.878
      113 8.878
      113 8.878
11/12/2025 10:01:34.326 750   8.876
      750 8.876
      750 8.876
11/12/2025 10:00:51.847 100   8.862
      100 8.862
      100 8.862
11/12/2025 09:57:37.761 4 350   8.81
      4 350 8.81
      4 350 8.81
11/12/2025 09:56:19.718 650   8.822
      650 8.822
      650 8.822
11/12/2025 09:50:54.856 200   8.866
      200 8.866
      200 8.866
11/12/2025 09:50:13.462 150   8.816
      150 8.816
      150 8.816
11/12/2025 09:49:15.600 850   8.816
      850 8.816
      850 8.816
11/12/2025 09:48:08.746 1 000   8.82
      1 000 8.82
      1 000 8.82
11/12/2025 09:46:56.769 497   8.808
      497 8.808
      497 8.808
11/12/2025 09:43:59.417 4   8.82
      4 8.82
      4 8.82
11/12/2025 09:43:51.057 6   8.832
      6 8.832
      6 8.832
11/12/2025 09:43:37.167 2   8.81
      2 8.81
      2 8.81
11/12/2025 09:42:59.310 100   8.814
      100 8.814
      100 8.814
11/12/2025 09:42:23.334 1 150   8.808
      1 150 8.808
      1 150 8.808
11/12/2025 09:39:35.471 4   8.832
      4 8.832
      4 8.832
11/12/2025 09:39:12.980 200   8.822
      200 8.822
      200 8.822
11/12/2025 09:39:11.595 900   8.822
      900 8.822
      900 8.822
11/12/2025 09:39:05.324 900   8.822
      900 8.822
      900 8.822
11/12/2025 09:38:18.046 80   8.812
      80 8.812
      80 8.812
11/12/2025 09:37:05.832 100   8.81
      100 8.81
      100 8.81
11/12/2025 09:37:03.501 100   8.82
      100 8.82
      100 8.82
11/12/2025 09:36:46.467 80   8.814
      80 8.814
      80 8.814
11/12/2025 09:36:19.995 100   8.818
      100 8.818
      100 8.818
11/12/2025 09:34:54.628 1 150   8.802
      1 150 8.802
      1 150 8.802
11/12/2025 09:34:36.661 2 200   8.81
      2 200 8.81
      2 200 8.81
11/12/2025 09:33:50.659 800   8.80
      800 8.80
      800 8.80
11/12/2025 09:31:09.044 4   8.812
      4 8.812
      4 8.812
11/12/2025 09:30:44.566 1 096   8.802
      1 096 8.802
      1 096 8.802
11/12/2025 09:30:17.479 1   8.804
      1 8.804
      1 8.804
11/12/2025 09:28:35.174 950   8.79
      950 8.79
      950 8.79
11/12/2025 09:28:29.628 800   8.79
      800 8.79
      800 8.79
11/12/2025 09:28:24.924 800   8.79
      800 8.79
      800 8.79
11/12/2025 09:28:19.830 800   8.79
      800 8.79
      800 8.79
11/12/2025 09:28:13.712 800   8.79
      800 8.79
      800 8.79
11/12/2025 09:27:22.438 5 761   8.80
      5 761 8.80
      5 511 8.80
      250 8.80
11/12/2025 09:27:07.845 700   8.814
      500 8.814
      200 8.814
      150 8.814
      550 8.814
11/12/2025 09:25:52.300 800   8.814
      800 8.814
      800 8.814
11/12/2025 09:24:18.976 367   8.84
      367 8.84
      367 8.84
11/12/2025 09:24:12.171 350   8.822
      350 8.822
      350 8.822
11/12/2025 09:23:06.119 700   8.836
      700 8.836
      500 8.836
      200 8.836
11/12/2025 09:22:50.069 30   8.85
      30 8.85
      30 8.85
11/12/2025 09:22:08.651 900   8.85
      900 8.85
      900 8.85
11/12/2025 09:16:36.407 19 180   8.862
      8 000 8.862
      19 180 8.862
      11 180 8.862
11/12/2025 09:16:16.497 850   8.86
      850 8.86
      850 8.86
11/12/2025 09:16:08.799 1 150   8.86
      1 150 8.86
      1 150 8.86
11/12/2025 09:15:17.243 600   8.858
      600 8.858
      600 8.858
11/12/2025 09:13:47.212 1 150   8.86
      1 150 8.86
      1 150 8.86
11/12/2025 09:11:03.756 4   8.858
      4 8.858
      4 8.858
11/12/2025 09:10:59.126 15   8.858
      15 8.858
      15 8.858
11/12/2025 09:10:54.544 100   8.86
      70 8.86
      100 8.86
      30 8.86
11/12/2025 09:10:06.159 600   8.86
      600 8.86
      600 8.86
11/12/2025 09:09:57.393 600   8.858
      600 8.858
      600 8.858
11/12/2025 09:09:32.550 100   8.838
      100 8.838
      100 8.838
11/12/2025 09:07:48.957 660   8.886
      660 8.886
      660 8.886
11/12/2025 09:07:43.692 86   8.892
      86 8.892
      86 8.892
11/12/2025 09:04:56.747 2 211   8.83
      2 211 8.83
      2 211 8.83
11/12/2025 09:04:47.836 700   8.84
      700 8.84
      700 8.84
11/12/2025 09:03:41.011 1   8.818
      1 8.818
      1 8.818
11/12/2025 09:03:01.293 700   8.768
      700 8.768
      700 8.768
11/12/2025 09:02:58.107 200   8.768
      200 8.768
      200 8.768
11/12/2025 09:02:57.271 999   8.768
      719 8.768
      999 8.768
      280 8.768
11/12/2025 09:02:47.619 738   8.768
      3 8.768
      75 8.768
      660 8.768
      738 8.768
11/12/2025 09:01:44.677 2 589   8.81
      1 589 8.81
      2 589 8.81
      1 000 8.81
11/12/2025 08:52:33.120 200   8.85
      93 8.85
      200 8.85
      107 8.85
11/12/2025 08:52:28.724 893   8.888
      893 8.888
      293 8.888
      600 8.888
11/12/2025 08:51:44.235 180   8.85
      180 8.85
      180 8.85
11/12/2025 08:46:25.253 3   8.888
      3 8.888
      3 8.888
11/12/2025 08:46:23.446 40   8.85
      40 8.85
      40 8.85
11/12/2025 08:45:31.900 1   8.85
      1 8.85
      1 8.85
11/12/2025 08:40:39.207 1   8.888
      1 8.888
      1 8.888
11/12/2025 08:37:40.212 200   8.85
      200 8.85
      200 8.85
11/12/2025 08:34:21.569 500   8.85
      207 8.85
      500 8.85
      293 8.85
11/12/2025 08:34:12.808 20   8.85
      20 8.85
      20 8.85
11/12/2025 08:23:23.083 500   8.888
      50 8.888
      450 8.888
      500 8.888
11/12/2025 08:22:28.156 600   8.868
      293 8.868
      600 8.868
      307 8.868
11/12/2025 08:11:45.572 40   8.868
      40 8.868
      40 8.868
11/12/2025 08:10:40.179 4   8.868
      4 8.868
      4 8.868
11/12/2025 08:07:20.165 500   8.85
      500 8.85
      500 8.85
11/12/2025 08:05:49.411 40   8.85
      40 8.85
      40 8.85
11/12/2025 08:04:45.617 560   8.85
      500 8.85
      60 8.85
      560 8.85
11/12/2025 08:00:40.680 3   8.85
      3 8.85
      3 8.85
11/12/2025 08:00:33.876 1 026   8.852
      1 026 8.852
      733 8.852
      293 8.852
11/12/2025 08:00:07.496 11   8.884
      11 8.884
      11 8.884
11/12/2025 08:00:02.463 6   8.884
      6 8.884
      6 8.884
11/12/2025 08:00:01.968 121   8.884
      121 8.884
      121 8.884
11/12/2025 08:00:01.677 12   8.852
      12 8.852
      12 8.852
11/12/2025 07:49:16.692 1   8.852
      1 8.852
      1 8.852
11/12/2025 07:47:25.548 8   8.884
      8 8.884
      8 8.884
11/12/2025 07:44:52.976 192   8.888
      192 8.888
      192 8.888
11/12/2025 07:41:22.827 211   8.852
      211 8.852
      211 8.852
11/12/2025 07:30:35.831 124   8.832
      124 8.832
      124 8.832
11/12/2025 07:30:08.636 600   8.894
      100 8.894
      60 8.894
      138 8.894
      9 8.894
      293 8.894
      600 8.894
11/12/2025 07:30:08.614 5   8.862
      2 8.862
      3 8.862
      5 8.862
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)