Tradegate Exchange

thyssenkrupp AG

267

217

9.03

Date	Time	Volume	Order Volume	Price
17/12/2025	14:55:03.595	69		9.03
			69	9.03
			69	9.03
17/12/2025	14:54:09.187	20		9.02
			20	9.02
			20	9.02
17/12/2025	14:45:32.665	780		9.03
			780	9.03
			780	9.03
17/12/2025	14:43:14.891	150		9.02
			150	9.02
			150	9.02
17/12/2025	14:43:06.875	1 150		9.02
			1 150	9.02
			1 150	9.02
17/12/2025	14:42:35.179	800		9.022
			800	9.022
			800	9.022
17/12/2025	14:42:27.181	1		9.022
			1	9.022
			1	9.022
17/12/2025	14:42:12.745	700		9.02
			700	9.02
			700	9.02
17/12/2025	14:33:47.306	750		9.018
			750	9.018
			750	9.018
17/12/2025	14:28:15.326	1 150		9.014
			1 150	9.014
			1 150	9.014
17/12/2025	14:26:01.729	83 760		8.95
			100	8.95
			5 223	8.95
			83 760	8.95
			2 235	8.95
			75 202	8.95
			1 000	8.95
17/12/2025	14:25:10.894	1 000		9.002
			1 000	9.002
			1 000	9.002
17/12/2025	14:21:57.130	30		9.01
			30	9.01
			30	9.01
17/12/2025	14:19:31.460	650		9.02
			650	9.02
			650	9.02
17/12/2025	14:14:39.950	1		9.014
			1	9.014
			1	9.014
17/12/2025	14:12:14.545	31		9.022
			31	9.022
			31	9.022
17/12/2025	14:10:29.116	50		9.032
			50	9.032
			50	9.032
17/12/2025	14:10:06.717	50		9.022
			50	9.022
			50	9.022
17/12/2025	14:08:47.751	37		9.018
			37	9.018
			37	9.018
17/12/2025	14:08:12.403	37		9.008
			37	9.008
			37	9.008
17/12/2025	14:08:04.024	500		9.008
			500	9.008
			500	9.008
17/12/2025	13:57:50.500	675		9.028
			675	9.028
			675	9.028
17/12/2025	13:54:06.226	1		9.038
			1	9.038
			1	9.038
17/12/2025	13:53:35.022	4		9.028
			4	9.028
			4	9.028
17/12/2025	13:42:42.379	400		9.034
			400	9.034
			400	9.034
17/12/2025	13:42:30.024	750		9.034
			750	9.034
			750	9.034
17/12/2025	13:41:38.941	120		9.018
			120	9.018
			120	9.018
17/12/2025	13:38:06.427	200		9.01
			200	9.01
			200	9.01
17/12/2025	13:34:15.754	12		9.012
			12	9.012
			12	9.012
17/12/2025	13:32:13.582	1 150		9.046
			1 150	9.046
			1 150	9.046
17/12/2025	13:30:58.246	3		9.034
			3	9.034
			3	9.034
17/12/2025	13:30:54.867	400		9.046
			400	9.046
			400	9.046
17/12/2025	13:30:27.040	166		9.046
			166	9.046
			166	9.046
17/12/2025	13:30:04.255	220		9.036
			220	9.036
			220	9.036
17/12/2025	13:29:17.501	600		9.05
			600	9.05
			600	9.05
17/12/2025	13:26:22.792	150		9.026
			150	9.026
			150	9.026
17/12/2025	13:19:37.905	20		9.016
			20	9.016
			20	9.016
17/12/2025	13:16:30.928	734		9.012
			734	9.012
			734	9.012
17/12/2025	13:14:00.390	750		9.022
			750	9.022
			700	9.022
			50	9.022
17/12/2025	13:13:58.117	225		9.014
			225	9.014
			225	9.014
17/12/2025	13:11:41.497	4		9.012
			4	9.012
			4	9.012
17/12/2025	13:07:43.480	20		9.006
			20	9.006
			20	9.006
17/12/2025	13:04:58.280	1 000		9.00
			1 000	9.00
			1 000	9.00
17/12/2025	13:03:39.502	1 000		8.998
			1 000	8.998
			1 000	8.998
17/12/2025	13:03:39.116	120		9.00
			120	9.00
			120	9.00
17/12/2025	13:00:29.932	3		8.962
			3	8.962
			3	8.962
17/12/2025	12:56:56.602	4		9.028
			4	9.028
			4	9.028
17/12/2025	12:55:04.277	345		9.024
			345	9.024
			345	9.024
17/12/2025	12:53:16.820	130		9.024
			130	9.024
			130	9.024
17/12/2025	12:50:28.671	550		9.026
			550	9.026
			550	9.026
17/12/2025	12:50:23.676	1 150		9.026
			1 150	9.026
			1 150	9.026
17/12/2025	12:49:46.562	320		9.04
			320	9.04
			320	9.04
17/12/2025	12:46:24.334	300		9.03
			300	9.03
			300	9.03
17/12/2025	12:46:20.720	800		9.03
			800	9.03
			800	9.03
17/12/2025	12:40:49.707	856		9.048
			856	9.048
			856	9.048
17/12/2025	12:39:38.563	1 150		9.012
			1 150	9.012
			1 150	9.012
17/12/2025	12:39:28.256	800		9.01
			800	9.01
			800	9.01
17/12/2025	12:35:45.924	112		8.96
			112	8.96
			112	8.96
17/12/2025	12:32:16.632	35		8.952
			35	8.952
			35	8.952
17/12/2025	12:18:57.258	50		8.988
			50	8.988
			50	8.988
17/12/2025	12:18:48.091	20		8.972
			20	8.972
			20	8.972
17/12/2025	12:18:40.828	225		8.97
			225	8.97
			225	8.97
17/12/2025	12:17:53.524	1 000		8.97
			1 000	8.97
			1 000	8.97
17/12/2025	12:15:04.199	80		8.968
			80	8.968
			80	8.968
17/12/2025	12:06:33.757	5		8.94
			5	8.94
			5	8.94
17/12/2025	12:05:36.591	20		8.93
			20	8.93
			20	8.93
17/12/2025	12:01:11.839	23		8.952
			23	8.952
			23	8.952
17/12/2025	11:59:12.581	950		8.948
			950	8.948
			950	8.948
17/12/2025	11:58:08.910	100		8.948
			100	8.948
			100	8.948
17/12/2025	11:57:58.192	100		8.948
			100	8.948
			100	8.948
17/12/2025	11:55:42.435	20		8.96
			20	8.96
			20	8.96
17/12/2025	11:53:56.662	200		8.956
			200	8.956
			200	8.956
17/12/2025	11:48:15.357	50		8.96
			50	8.96
			50	8.96
17/12/2025	11:48:07.558	1 150		8.96
			1 150	8.96
			1 150	8.96
17/12/2025	11:36:25.228	200		8.958
			200	8.958
			200	8.958
17/12/2025	11:28:17.912	4		8.96
			4	8.96
			4	8.96
17/12/2025	11:20:56.570	34		8.966
			34	8.966
			34	8.966
17/12/2025	11:20:33.758	265		8.962
			265	8.962
			265	8.962
17/12/2025	11:19:32.821	7		8.962
			7	8.962
			7	8.962
17/12/2025	11:17:08.240	50		8.966
			50	8.966
			50	8.966
17/12/2025	11:14:34.333	1 150		8.982
			1 150	8.982
			1 150	8.982
17/12/2025	11:08:16.809	1 000		8.98
			1 000	8.98
			1 000	8.98
17/12/2025	11:06:41.084	10		8.976
			10	8.976
			10	8.976
17/12/2025	11:04:44.775	100		8.984
			100	8.984
			100	8.984
17/12/2025	11:04:03.298	660		8.972
			660	8.972
			660	8.972
17/12/2025	11:03:37.403	35		8.976
			35	8.976
			35	8.976
17/12/2025	11:02:20.058	27		8.97
			27	8.97
			27	8.97
17/12/2025	11:01:28.725	8 850		9.008
			8 850	9.008
			8 850	9.008
17/12/2025	11:00:56.369	1 150		8.988
			1 150	8.988
			1 150	8.988
17/12/2025	10:57:30.385	230		8.992
			230	8.992
			230	8.992
17/12/2025	10:56:40.108	300		8.996
			300	8.996
			300	8.996
17/12/2025	10:56:32.112	700		8.996
			700	8.996
			700	8.996
17/12/2025	10:56:08.553	222		8.998
			222	8.998
			222	8.998
17/12/2025	10:55:48.492	300		8.988
			300	8.988
			300	8.988
17/12/2025	10:55:40.910	700		8.99
			700	8.99
			700	8.99
17/12/2025	10:53:12.396	100		9.002
			100	9.002
			100	9.002
17/12/2025	10:53:01.641	4		9.008
			4	9.008
			4	9.008
17/12/2025	10:46:06.839	500		8.994
			500	8.994
			500	8.994
17/12/2025	10:46:04.155	90		9.004
			90	9.004
			90	9.004
17/12/2025	10:43:03.647	80		8.99
			80	8.99
			80	8.99
17/12/2025	10:41:52.226	530		8.982
			530	8.982
			530	8.982
17/12/2025	10:40:16.555	14		8.99
			14	8.99
			14	8.99
17/12/2025	10:37:43.992	95		9.00
			95	9.00
			95	9.00
17/12/2025	10:37:18.053	200		9.008
			200	9.008
			200	9.008
17/12/2025	10:35:08.039	200		9.02
			200	9.02
			200	9.02
17/12/2025	10:34:57.962	1 000		9.02
			1 000	9.02
			1 000	9.02
17/12/2025	10:33:11.300	20		9.018
			20	9.018
			20	9.018
17/12/2025	10:29:16.198	6		9.006
			6	9.006
			6	9.006
17/12/2025	10:26:20.121	200		9.008
			200	9.008
			200	9.008
17/12/2025	10:26:05.694	150		9.022
			150	9.022
			150	9.022
17/12/2025	10:22:11.741	56		9.004
			56	9.004
			56	9.004
17/12/2025	10:15:20.924	22		9.016
			22	9.016
			22	9.016
17/12/2025	10:13:37.769	600		8.992
			600	8.992
			600	8.992
17/12/2025	10:11:02.734	27		8.97
			27	8.97
			27	8.97
17/12/2025	10:07:20.030	850		8.96
			850	8.96
			850	8.96
17/12/2025	10:06:48.264	1 150		8.962
			1 150	8.962
			1 150	8.962
17/12/2025	09:52:44.687	20		8.922
			20	8.922
			20	8.922
17/12/2025	09:49:42.523	1 000		8.916
			1 000	8.916
			1 000	8.916
17/12/2025	09:49:39.507	310		8.906
			310	8.906
			310	8.906
17/12/2025	09:49:10.353	130		8.92
			130	8.92
			130	8.92
17/12/2025	09:48:07.952	3		8.918
			3	8.918
			3	8.918
17/12/2025	09:46:53.481	300		8.92
			300	8.92
			300	8.92
17/12/2025	09:46:28.181	800		8.936
			800	8.936
			800	8.936
17/12/2025	09:44:44.314	200		8.942
			200	8.942
			200	8.942
17/12/2025	09:43:22.581	349		8.94
			349	8.94
			349	8.94
17/12/2025	09:42:48.260	100		8.952
			100	8.952
			100	8.952
17/12/2025	09:41:59.013	1 150		8.96
			1 150	8.96
			1 150	8.96
17/12/2025	09:38:50.853	7		8.972
			7	8.972
			7	8.972
17/12/2025	09:37:38.839	3		8.978
			3	8.978
			3	8.978
17/12/2025	09:32:38.000	600		8.96
			600	8.96
			600	8.96
17/12/2025	09:30:24.645	2		8.95
			2	8.95
			2	8.95
17/12/2025	09:27:33.258	3		8.94
			3	8.94
			3	8.94
17/12/2025	09:27:11.793	14 150		8.94
			14 138	8.94
			14 150	8.94
			12	8.94
17/12/2025	09:26:36.527	850		8.954
			850	8.954
			850	8.954
17/12/2025	09:25:16.952	1		8.964
			1	8.964
			1	8.964
17/12/2025	09:25:00.867	1 700		8.946
			56	8.946
			200	8.946
			1 700	8.946
			1 165	8.946
			279	8.946
17/12/2025	09:24:10.466	1 150		8.934
			1 150	8.934
			1 150	8.934
17/12/2025	09:24:10.366	1 150		8.934
			1 150	8.934
			1 150	8.934
17/12/2025	09:24:10.289	200		8.95
			200	8.95
			200	8.95
17/12/2025	09:23:38.807	200		8.966
			200	8.966
			200	8.966
17/12/2025	09:21:12.894	461		8.98
			461	8.98
			461	8.98
17/12/2025	09:21:12.857	650		8.98
			650	8.98
			650	8.98
17/12/2025	09:21:10.797	500		8.97
			500	8.97
			500	8.97
17/12/2025	09:21:05.848	120		8.98
			120	8.98
			120	8.98
17/12/2025	09:19:03.645	100		8.988
			100	8.988
			100	8.988
17/12/2025	09:08:09.643	10		9.006
			10	9.006
			10	9.006
17/12/2025	09:00:43.079	50		8.974
			50	8.974
			50	8.974
17/12/2025	09:00:22.527	1 121		8.98
			1 121	8.98
			1 121	8.98
17/12/2025	08:59:04.924	289		8.982
			289	8.982
			289	8.982
17/12/2025	08:56:55.414	3		8.978
			3	8.978
			3	8.978
17/12/2025	08:56:53.587	500		8.964
			500	8.964
			500	8.964
17/12/2025	08:53:05.691	10 000		8.97
			10 000	8.97
			10 000	8.97
17/12/2025	08:53:00.367	600		8.968
			600	8.968
			600	8.968
17/12/2025	08:52:49.944	1 300		8.968
			700	8.968
			1 300	8.968
			600	8.968
17/12/2025	08:52:11.112	600		8.982
			600	8.982
			600	8.982
17/12/2025	08:51:12.217	800		8.988
			400	8.988
			800	8.988
			400	8.988
17/12/2025	08:50:53.935	600		8.992
			600	8.992
			600	8.992
17/12/2025	08:50:38.079	4 611		8.992
			4 111	8.992
			4 611	8.992
			500	8.992
17/12/2025	08:50:27.576	889		8.992
			600	8.992
			289	8.992
			889	8.992
17/12/2025	08:44:54.680	3		8.992
			3	8.992
			3	8.992
17/12/2025	08:44:02.736	80		8.992
			80	8.992
			80	8.992
17/12/2025	08:43:31.173	54		8.992
			54	8.992
			54	8.992
17/12/2025	08:41:15.615	277		8.992
			277	8.992
			277	8.992
17/12/2025	08:40:49.374	1		9.008
			1	9.008
			1	9.008
17/12/2025	08:40:47.966	111		9.008
			111	9.008
			111	9.008
17/12/2025	08:39:46.215	500		9.00
			300	9.00
			500	9.00
			200	9.00
17/12/2025	08:37:37.058	500		9.008
			500	9.008
			500	9.008
17/12/2025	08:35:11.944	500		9.006
			500	9.006
			500	9.006
17/12/2025	08:31:41.974	3 000		9.002
			3 000	9.002
			3 000	9.002
17/12/2025	08:31:02.748	600		9.00
			600	9.00
			600	9.00
17/12/2025	08:30:41.571	600		9.002
			600	9.002
			600	9.002
17/12/2025	08:29:58.144	510		9.00
			510	9.00
			510	9.00
17/12/2025	08:28:51.514	200		8.992
			200	8.992
			200	8.992
17/12/2025	08:28:16.689	600		9.008
			600	9.008
			600	9.008
17/12/2025	08:28:08.456	600		9.008
			600	9.008
			600	9.008
17/12/2025	08:28:05.968	600		9.008
			500	9.008
			600	9.008
			100	9.008
17/12/2025	08:27:54.479	300		9.002
			300	9.002
			300	9.002
17/12/2025	08:27:51.061	11 000		9.002
			300	9.002
			500	9.002
			500	9.002
			9 700	9.002
			11 000	9.002
17/12/2025	08:26:47.825	600		8.962
			600	8.962
			600	8.962
17/12/2025	08:26:08.434	200		8.962
			200	8.962
			200	8.962
17/12/2025	08:25:28.464	10		8.998
			10	8.998
			10	8.998
17/12/2025	08:25:24.090	71		8.998
			71	8.998
			71	8.998
17/12/2025	08:24:46.660	600		8.998
			600	8.998
			600	8.998
17/12/2025	08:23:04.694	277		8.998
			277	8.998
			277	8.998
17/12/2025	08:22:07.470	3 300		8.998
			3 300	8.998
			500	8.998
			500	8.998
			2 300	8.998
17/12/2025	08:20:28.395	600		8.988
			600	8.988
			600	8.988
17/12/2025	08:20:07.752	100		8.988
			100	8.988
			100	8.988
17/12/2025	08:19:49.908	100		8.988
			100	8.988
			100	8.988
17/12/2025	08:18:44.964	600		8.988
			600	8.988
			600	8.988
17/12/2025	08:17:11.997	1 000		8.98
			500	8.98
			1 000	8.98
			500	8.98
17/12/2025	08:16:51.777	500		8.98
			500	8.98
			500	8.98
17/12/2025	08:15:36.108	1 000		8.98
			61	8.98
			500	8.98
			500	8.98
			939	8.98
17/12/2025	08:15:27.597	600		8.978
			600	8.978
			600	8.978
17/12/2025	08:15:13.564	600		8.978
			600	8.978
			600	8.978
17/12/2025	08:07:43.563	1 500		8.99
			500	8.99
			500	8.99
			500	8.99
			1 500	8.99
17/12/2025	08:05:50.292	1 500		8.952
			500	8.952
			1 500	8.952
			1 000	8.952
17/12/2025	08:03:48.544	1 100		8.948
			600	8.948
			1 100	8.948
			500	8.948
17/12/2025	08:03:20.747	33		8.948
			33	8.948
			33	8.948
17/12/2025	08:00:29.574	2		8.948
			2	8.948
			2	8.948
17/12/2025	08:00:24.050	118		8.912
			118	8.912
			118	8.912
17/12/2025	08:00:11.949	356		8.948
			356	8.948
			356	8.948
17/12/2025	08:00:04.726	18		8.912
			18	8.912
			18	8.912
17/12/2025	07:54:23.329	370		8.948
			370	8.948
			370	8.948
17/12/2025	07:51:40.989	1 060		8.94
			60	8.94
			1 060	8.94
			1 000	8.94
17/12/2025	07:51:35.480	600		8.938
			600	8.938
			600	8.938
17/12/2025	07:51:32.685	500		8.938
			500	8.938
			500	8.938
17/12/2025	07:51:17.764	600		8.938
			600	8.938
			600	8.938
17/12/2025	07:50:28.470	250		8.938
			250	8.938
			250	8.938
17/12/2025	07:50:10.381	100		8.888
			60	8.888
			40	8.888
			100	8.888
17/12/2025	07:45:23.379	600		8.938
			600	8.938
			150	8.938
			400	8.938
			50	8.938
17/12/2025	07:42:52.032	500		8.888
			500	8.888
			500	8.888
17/12/2025	07:42:42.837	1 000		8.888
			600	8.888
			50	8.888
			1 000	8.888
			200	8.888
			150	8.888
17/12/2025	07:40:13.003	1 043		8.938
			1 043	8.938
			1 043	8.938
17/12/2025	07:39:09.067	650		8.938
			50	8.938
			600	8.938
			650	8.938
17/12/2025	07:34:16.939	200		8.888
			200	8.888
			200	8.888
17/12/2025	07:31:45.007	3 400		8.89
			400	8.89
			3 400	8.89
			3 000	8.89
17/12/2025	07:31:42.276	2 840		8.90
			350	8.90
			50	8.90
			2 000	8.90
			234	8.90
			30	8.90
			300	8.90
			100	8.90
			10	8.90
			300	8.90
			834	8.90
			1 472	8.90

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

Rheinmetall AG

Bid: 1 544.50
Ask: 1 545.50
Volume: 26 726
+3.17%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
17/12/2025 @ 14:57:08

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice