thyssenkrupp AG

291

252

9.20

Date Time Volume Order Volume Price
31/10/2025 14:33:27.444 10   9.20
      10 9.20
      10 9.20
31/10/2025 14:33:14.282 1 000   9.206
      1 000 9.206
      1 000 9.206
31/10/2025 14:32:42.524 3   9.204
      3 9.204
      3 9.204
31/10/2025 14:32:39.000 500   9.20
      500 9.20
      500 9.20
31/10/2025 14:31:14.327 350   9.198
      350 9.198
      350 9.198
31/10/2025 14:29:58.080 500   9.20
      500 9.20
      500 9.20
31/10/2025 14:29:57.909 500   9.196
      494 9.196
      6 9.196
      500 9.196
31/10/2025 14:28:39.966 3 750   9.21
      3 000 9.21
      3 750 9.21
      750 9.21
31/10/2025 14:27:48.202 1 100   9.212
      1 100 9.212
      1 100 9.212
31/10/2025 14:25:09.998 600   9.214
      600 9.214
      600 9.214
31/10/2025 14:23:36.043 109   9.22
      109 9.22
      109 9.22
31/10/2025 14:23:15.613 1 000   9.212
      1 000 9.212
      1 000 9.212
31/10/2025 14:22:38.742 500   9.212
      500 9.212
      500 9.212
31/10/2025 14:21:53.123 1   9.216
      1 9.216
      1 9.216
31/10/2025 14:21:35.609 1   9.218
      1 9.218
      1 9.218
31/10/2025 14:21:31.987 11   9.212
      11 9.212
      11 9.212
31/10/2025 14:20:28.808 522   9.214
      522 9.214
      522 9.214
31/10/2025 14:19:42.060 125   9.218
      125 9.218
      125 9.218
31/10/2025 14:19:05.122 2   9.218
      2 9.218
      2 9.218
31/10/2025 14:15:21.783 50   9.228
      50 9.228
      50 9.228
31/10/2025 14:14:00.368 850   9.218
      850 9.218
      850 9.218
31/10/2025 14:07:59.731 500   9.212
      500 9.212
      500 9.212
31/10/2025 14:07:34.165 25   9.214
      25 9.214
      25 9.214
31/10/2025 14:05:10.713 110   9.22
      110 9.22
      110 9.22
31/10/2025 14:02:14.985 200   9.23
      200 9.23
      200 9.23
31/10/2025 14:01:21.342 700   9.23
      700 9.23
      250 9.23
      450 9.23
31/10/2025 14:01:06.977 750   9.23
      750 9.23
      750 9.23
31/10/2025 13:58:13.573 770   9.234
      770 9.234
      770 9.234
31/10/2025 13:58:07.757 650   9.236
      650 9.236
      650 9.236
31/10/2025 13:55:29.408 150   9.222
      150 9.222
      150 9.222
31/10/2025 13:53:46.791 45   9.212
      45 9.212
      45 9.212
31/10/2025 13:46:04.863 550   9.216
      550 9.216
      550 9.216
31/10/2025 13:44:31.736 750   9.212
      750 9.212
      750 9.212
31/10/2025 13:41:50.797 1 975   9.20
      1 200 9.20
      350 9.20
      425 9.20
      1 975 9.20
31/10/2025 13:41:50.758 20   9.20
      20 9.20
      20 9.20
31/10/2025 13:41:31.198 200   9.202
      200 9.202
      200 9.202
31/10/2025 13:40:23.193 2 888   9.202
      2 888 9.202
      2 888 9.202
31/10/2025 13:40:15.065 1 112   9.208
      1 112 9.208
      12 9.208
      1 100 9.208
31/10/2025 13:34:20.368 380   9.224
      380 9.224
      380 9.224
31/10/2025 13:34:04.118 500   9.222
      500 9.222
      500 9.222
31/10/2025 13:32:15.957 120   9.23
      120 9.23
      120 9.23
31/10/2025 13:28:42.843 435   9.226
      435 9.226
      435 9.226
31/10/2025 13:27:36.697 400   9.228
      400 9.228
      400 9.228
31/10/2025 13:27:16.695 342   9.228
      342 9.228
      342 9.228
31/10/2025 13:26:20.866 422   9.232
      422 9.232
      422 9.232
31/10/2025 13:17:31.263 700   9.234
      700 9.234
      700 9.234
31/10/2025 13:15:39.917 250   9.22
      250 9.22
      250 9.22
31/10/2025 13:12:36.533 1 100   9.204
      1 100 9.204
      1 100 9.204
31/10/2025 13:12:35.854 435   9.21
      435 9.21
      435 9.21
31/10/2025 13:11:17.601 1 000   9.202
      1 000 9.202
      1 000 9.202
31/10/2025 13:10:59.814 580   9.21
      580 9.21
      580 9.21
31/10/2025 13:10:46.472 50   9.212
      50 9.212
      50 9.212
31/10/2025 13:10:19.552 299   9.22
      277 9.22
      299 9.22
      22 9.22
31/10/2025 13:00:58.439 538   9.322
      518 9.322
      538 9.322
      20 9.322
31/10/2025 12:59:43.525 89   9.264
      89 9.264
      89 9.264
31/10/2025 12:59:13.739 200   9.264
      200 9.264
      200 9.264
31/10/2025 12:59:01.286 10   9.258
      10 9.258
      10 9.258
31/10/2025 12:57:14.888 350   9.254
      350 9.254
      350 9.254
31/10/2025 12:57:08.357 650   9.256
      650 9.256
      650 9.256
31/10/2025 12:53:56.512 75   9.26
      75 9.26
      75 9.26
31/10/2025 12:52:13.902 3 150   9.27
      3 150 9.27
      3 150 9.27
31/10/2025 12:51:57.497 850   9.26
      850 9.26
      850 9.26
31/10/2025 12:51:28.600 1   9.26
      1 9.26
      1 9.26
31/10/2025 12:48:21.288 2 750   9.256
      2 750 9.256
      2 750 9.256
31/10/2025 12:48:07.044 950   9.256
      950 9.256
      950 9.256
31/10/2025 12:47:48.591 300   9.256
      300 9.256
      300 9.256
31/10/2025 12:44:44.342 936   9.258
      936 9.258
      936 9.258
31/10/2025 12:43:36.242 3   9.256
      3 9.256
      3 9.256
31/10/2025 12:43:26.505 15   9.256
      15 9.256
      15 9.256
31/10/2025 12:43:19.841 4   9.26
      4 9.26
      4 9.26
31/10/2025 12:41:36.795 300   9.258
      300 9.258
      300 9.258
31/10/2025 12:39:49.941 100   9.258
      100 9.258
      100 9.258
31/10/2025 12:36:07.367 5   9.278
      5 9.278
      5 9.278
31/10/2025 12:35:58.997 500   9.272
      500 9.272
      500 9.272
31/10/2025 12:35:13.614 100   9.272
      100 9.272
      100 9.272
31/10/2025 12:31:42.181 600   9.266
      600 9.266
      600 9.266
31/10/2025 12:28:47.859 300   9.276
      300 9.276
      300 9.276
31/10/2025 12:27:32.290 25   9.28
      25 9.28
      25 9.28
31/10/2025 12:25:11.963 7   9.28
      7 9.28
      7 9.28
31/10/2025 12:16:30.324 200   9.29
      200 9.29
      200 9.29
31/10/2025 12:16:23.615 600   9.29
      600 9.29
      600 9.29
31/10/2025 12:14:56.579 300   9.292
      12 9.292
      300 9.292
      288 9.292
31/10/2025 12:14:04.883 300   9.282
      300 9.282
      300 9.282
31/10/2025 12:13:48.829 41   9.282
      41 9.282
      41 9.282
31/10/2025 12:11:31.865 1 000   9.28
      1 000 9.28
      1 000 9.28
31/10/2025 12:11:21.136 1 000   9.278
      1 000 9.278
      1 000 9.278
31/10/2025 12:10:58.906 5   9.272
      5 9.272
      5 9.272
31/10/2025 12:09:51.972 10   9.266
      10 9.266
      10 9.266
31/10/2025 12:03:27.098 400   9.294
      400 9.294
      400 9.294
31/10/2025 11:59:59.926 1 100   9.31
      1 100 9.31
      1 100 9.31
31/10/2025 11:59:04.847 108   9.31
      108 9.31
      108 9.31
31/10/2025 11:57:22.925 350   9.314
      350 9.314
      350 9.314
31/10/2025 11:57:04.506 6   9.32
      6 9.32
      6 9.32
31/10/2025 11:56:17.642 2 451   9.30
      2 451 9.30
      2 451 9.30
31/10/2025 11:55:49.069 1 243   9.324
      1 243 9.324
      1 100 9.324
      143 9.324
31/10/2025 11:53:26.397 200   9.33
      200 9.33
      200 9.33
31/10/2025 11:52:37.893 4   9.338
      4 9.338
      4 9.338
31/10/2025 11:51:58.707 300   9.338
      300 9.338
      300 9.338
31/10/2025 11:49:43.978 100   9.322
      100 9.322
      100 9.322
31/10/2025 11:46:29.976 100   9.316
      100 9.316
      100 9.316
31/10/2025 11:45:38.519 11   9.318
      11 9.318
      11 9.318
31/10/2025 11:43:16.766 500   9.316
      500 9.316
      500 9.316
31/10/2025 11:41:15.119 100   9.314
      100 9.314
      100 9.314
31/10/2025 11:39:54.060 200   9.312
      200 9.312
      200 9.312
31/10/2025 11:39:31.015 645   9.32
      645 9.32
      645 9.32
31/10/2025 11:37:33.526 100   9.318
      100 9.318
      100 9.318
31/10/2025 11:37:06.372 1 000   9.314
      1 000 9.314
      1 000 9.314
31/10/2025 11:35:14.962 150   9.312
      150 9.312
      150 9.312
31/10/2025 11:32:06.281 3   9.294
      3 9.294
      3 9.294
31/10/2025 11:31:36.481 1   9.306
      1 9.306
      1 9.306
31/10/2025 11:31:16.249 200   9.306
      200 9.306
      200 9.306
31/10/2025 11:30:08.023 600   9.308
      600 9.308
      600 9.308
31/10/2025 11:29:04.085 100   9.32
      100 9.32
      100 9.32
31/10/2025 11:25:49.413 54   9.32
      54 9.32
      54 9.32
31/10/2025 11:20:07.630 5   9.324
      5 9.324
      5 9.324
31/10/2025 11:19:24.176 17   9.324
      17 9.324
      17 9.324
31/10/2025 11:18:45.105 3   9.318
      3 9.318
      3 9.318
31/10/2025 11:18:01.853 1   9.322
      1 9.322
      1 9.322
31/10/2025 11:16:28.330 1 000   9.308
      1 000 9.308
      1 000 9.308
31/10/2025 11:15:31.597 407   9.308
      407 9.308
      407 9.308
31/10/2025 10:59:07.663 1 900   9.28
      1 900 9.28
      1 900 9.28
31/10/2025 10:58:47.910 1 100   9.288
      1 100 9.288
      1 100 9.288
31/10/2025 10:58:36.258 830   9.288
      830 9.288
      830 9.288
31/10/2025 10:57:45.293 5   9.296
      5 9.296
      5 9.296
31/10/2025 10:56:27.147 11   9.292
      11 9.292
      11 9.292
31/10/2025 10:56:13.560 1   9.288
      1 9.288
      1 9.288
31/10/2025 10:55:19.747 200   9.294
      200 9.294
      200 9.294
31/10/2025 10:55:12.885 451   9.288
      451 9.288
      451 9.288
31/10/2025 10:46:53.489 150   9.296
      150 9.296
      150 9.296
31/10/2025 10:45:28.778 150   9.30
      150 9.30
      150 9.30
31/10/2025 10:44:45.805 250   9.31
      250 9.31
      250 9.31
31/10/2025 10:44:38.359 400   9.302
      400 9.302
      400 9.302
31/10/2025 10:41:36.534 1 200   9.308
      1 200 9.308
      1 200 9.308
31/10/2025 10:41:25.720 800   9.308
      800 9.308
      800 9.308
31/10/2025 10:35:16.862 250   9.292
      250 9.292
      250 9.292
31/10/2025 10:34:34.776 200   9.292
      200 9.292
      200 9.292
31/10/2025 10:32:16.877 400   9.302
      400 9.302
      400 9.302
31/10/2025 10:32:05.742 300   9.302
      300 9.302
      300 9.302
31/10/2025 10:29:58.517 535   9.31
      535 9.31
      535 9.31
31/10/2025 10:26:33.373 450   9.298
      450 9.298
      450 9.298
31/10/2025 10:26:00.643 250   9.302
      5 9.302
      245 9.302
      250 9.302
31/10/2025 10:21:24.002 900   9.292
      900 9.292
      900 9.292
31/10/2025 10:21:16.898 1 100   9.292
      1 100 9.292
      1 100 9.292
31/10/2025 10:16:12.930 750   9.302
      750 9.302
      750 9.302
31/10/2025 10:14:47.947 150   9.298
      150 9.298
      150 9.298
31/10/2025 10:13:46.564 650   9.298
      400 9.298
      250 9.298
      650 9.298
31/10/2025 10:12:13.911 600   9.30
      600 9.30
      600 9.30
31/10/2025 10:12:08.830 40   9.30
      40 9.30
      40 9.30
31/10/2025 10:10:03.807 40   9.302
      40 9.302
      40 9.302
31/10/2025 10:08:40.810 60   9.326
      60 9.326
      60 9.326
31/10/2025 10:08:36.960 160   9.302
      160 9.302
      160 9.302
31/10/2025 10:07:53.216 30   9.266
      30 9.266
      30 9.266
31/10/2025 10:07:10.615 770   9.25
      770 9.25
      770 9.25
31/10/2025 10:06:10.829 100   9.246
      100 9.246
      100 9.246
31/10/2025 10:04:23.275 500   9.244
      500 9.244
      500 9.244
31/10/2025 10:03:49.493 1 000   9.244
      1 000 9.244
      1 000 9.244
31/10/2025 10:03:35.697 100   9.25
      100 9.25
      100 9.25
31/10/2025 09:58:53.315 200   9.262
      200 9.262
      200 9.262
31/10/2025 09:58:14.243 83   9.244
      83 9.244
      83 9.244
31/10/2025 09:57:50.717 6   9.256
      6 9.256
      6 9.256
31/10/2025 09:56:18.443 20   9.268
      20 9.268
      20 9.268
31/10/2025 09:50:40.265 138   9.236
      138 9.236
      138 9.236
31/10/2025 09:50:36.047 800   9.236
      800 9.236
      800 9.236
31/10/2025 09:49:18.190 300   9.24
      300 9.24
      300 9.24
31/10/2025 09:48:22.910 50   9.232
      50 9.232
      50 9.232
31/10/2025 09:47:50.304 20   9.23
      20 9.23
      20 9.23
31/10/2025 09:47:18.045 10   9.234
      10 9.234
      10 9.234
31/10/2025 09:46:22.432 286   9.23
      286 9.23
      286 9.23
31/10/2025 09:46:08.495 3 146   9.25
      2 035 9.25
      111 9.25
      1 000 9.25
      700 9.25
      2 446 9.25
31/10/2025 09:46:07.437 1 262   9.25
      163 9.25
      1 100 9.25
      162 9.25
      1 099 9.25
31/10/2025 09:46:07.286 275   9.26
      275 9.26
      275 9.26
31/10/2025 09:46:07.151 150   9.266
      150 9.266
      150 9.266
31/10/2025 09:46:03.549 1 050   9.266
      1 050 9.266
      1 050 9.266
31/10/2025 09:43:45.641 1 000   9.272
      1 000 9.272
      1 000 9.272
31/10/2025 09:42:14.334 5   9.272
      5 9.272
      5 9.272
31/10/2025 09:40:47.637 800   9.272
      800 9.272
      800 9.272
31/10/2025 09:39:21.888 1   9.29
      1 9.29
      1 9.29
31/10/2025 09:38:35.216 166   9.282
      166 9.282
      166 9.282
31/10/2025 09:38:15.989 105   9.296
      105 9.296
      105 9.296
31/10/2025 09:37:05.815 120   9.28
      120 9.28
      120 9.28
31/10/2025 09:36:48.099 500   9.278
      500 9.278
      500 9.278
31/10/2025 09:35:52.893 100   9.284
      100 9.284
      100 9.284
31/10/2025 09:35:00.743 50   9.28
      50 9.28
      50 9.28
31/10/2025 09:34:35.813 900   9.286
      900 9.286
      900 9.286
31/10/2025 09:34:23.553 1 100   9.29
      1 100 9.29
      1 100 9.29
31/10/2025 09:33:20.677 1   9.29
      1 9.29
      1 9.29
31/10/2025 09:30:21.323 700   9.28
      700 9.28
      700 9.28
31/10/2025 09:30:07.842 500   9.292
      500 9.292
      500 9.292
31/10/2025 09:29:50.426 4 000   9.288
      4 000 9.288
      4 000 9.288
31/10/2025 09:29:36.222 1 000   9.288
      1 000 9.288
      1 000 9.288
31/10/2025 09:29:21.166 100   9.29
      100 9.29
      100 9.29
31/10/2025 09:28:42.438 900   9.29
      900 9.29
      900 9.29
31/10/2025 09:27:56.238 800   9.30
      800 9.30
      800 9.30
31/10/2025 09:27:00.794 76   9.296
      76 9.296
      76 9.296
31/10/2025 09:26:32.958 950   9.30
      950 9.30
      950 9.30
31/10/2025 09:23:43.898 300   9.30
      300 9.30
      300 9.30
31/10/2025 09:23:41.127 700   9.30
      700 9.30
      700 9.30
31/10/2025 09:23:35.953 500   9.322
      500 9.322
      500 9.322
31/10/2025 09:23:23.393 900   9.322
      900 9.322
      900 9.322
31/10/2025 09:22:25.236 600   9.30
      600 9.30
      600 9.30
31/10/2025 09:18:31.236 50   9.30
      50 9.30
      50 9.30
31/10/2025 09:17:10.669 1   9.314
      1 9.314
      1 9.314
31/10/2025 09:14:24.951 30   9.33
      30 9.33
      30 9.33
31/10/2025 09:13:47.029 120   9.35
      120 9.35
      120 9.35
31/10/2025 09:10:19.698 20   9.308
      20 9.308
      20 9.308
31/10/2025 09:10:05.652 1   9.324
      1 9.324
      1 9.324
31/10/2025 09:07:11.956 125   9.33
      125 9.33
      125 9.33
31/10/2025 09:06:14.852 300   9.332
      300 9.332
      300 9.332
31/10/2025 09:05:03.479 306   9.32
      306 9.32
      306 9.32
31/10/2025 09:03:36.086 3   9.328
      3 9.328
      3 9.328
31/10/2025 09:03:28.337 3   9.354
      3 9.354
      3 9.354
31/10/2025 09:03:21.178 4   9.36
      4 9.36
      4 9.36
31/10/2025 09:00:26.547 210   9.35
      100 9.35
      210 9.35
      110 9.35
31/10/2025 09:00:26.440 3 021   9.34
      80 9.34
      2 741 9.34
      200 9.34
      3 021 9.34
31/10/2025 08:54:40.053 3   9.30
      3 9.30
      3 9.30
31/10/2025 08:53:56.679 2   9.292
      2 9.292
      2 9.292
31/10/2025 08:53:54.578 92   9.30
      92 9.30
      92 9.30
31/10/2025 08:52:56.364 120   9.292
      120 9.292
      120 9.292
31/10/2025 08:51:54.690 350   9.292
      350 9.292
      350 9.292
31/10/2025 08:47:18.104 10   9.30
      10 9.30
      10 9.30
31/10/2025 08:41:40.370 63   9.29
      63 9.29
      63 9.29
31/10/2025 08:41:33.297 1 210   9.29
      1 210 9.29
      1 210 9.29
31/10/2025 08:39:40.980 1 340   9.29
      550 9.29
      790 9.29
      1 340 9.29
31/10/2025 08:36:50.194 4   9.30
      4 9.30
      4 9.30
31/10/2025 08:36:25.580 150   9.30
      150 9.30
      150 9.30
31/10/2025 08:33:21.410 21   9.288
      21 9.288
      21 9.288
31/10/2025 08:32:17.087 100   9.286
      100 9.286
      100 9.286
31/10/2025 08:30:09.900 175   9.298
      175 9.298
      175 9.298
31/10/2025 08:30:05.633 825   9.298
      825 9.298
      275 9.298
      550 9.298
31/10/2025 08:28:50.112 1   9.298
      1 9.298
      1 9.298
31/10/2025 08:22:51.866 110   9.282
      110 9.282
      110 9.282
31/10/2025 08:22:51.705 1   9.298
      1 9.298
      1 9.298
31/10/2025 08:19:42.945 6   9.298
      6 9.298
      6 9.298
31/10/2025 08:15:16.995 1   9.298
      1 9.298
      1 9.298
31/10/2025 08:15:03.619 432   9.282
      432 9.282
      432 9.282
31/10/2025 08:13:03.731 97   9.282
      97 9.282
      97 9.282
31/10/2025 08:12:42.294 550   9.282
      550 9.282
      550 9.282
31/10/2025 08:12:00.281 5   9.298
      5 9.298
      5 9.298
31/10/2025 08:09:46.736 411   9.282
      304 9.282
      107 9.282
      411 9.282
31/10/2025 08:02:23.059 1   9.298
      1 9.298
      1 9.298
31/10/2025 08:01:59.514 13   9.276
      13 9.276
      13 9.276
31/10/2025 08:00:36.910 3   9.276
      3 9.276
      3 9.276
31/10/2025 08:00:14.068 23   9.298
      23 9.298
      23 9.298
31/10/2025 08:00:13.265 2   9.298
      2 9.298
      2 9.298
31/10/2025 08:00:12.173 54   9.298
      4 9.298
      50 9.298
      54 9.298
31/10/2025 08:00:10.950 19   9.272
      19 9.272
      19 9.272
31/10/2025 07:58:55.225 31   9.272
      31 9.272
      31 9.272
31/10/2025 07:55:42.264 60   9.284
      60 9.284
      60 9.284
31/10/2025 07:42:50.969 9   9.274
      9 9.274
      9 9.274
31/10/2025 07:34:20.974 100   9.274
      100 9.274
      100 9.274
31/10/2025 07:30:55.349 150   9.288
      150 9.288
      150 9.288
31/10/2025 07:30:10.892 380   9.296
      40 9.296
      300 9.296
      20 9.296
      20 9.296
      350 9.296
      30 9.296
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)