Tradegate Exchange

thyssenkrupp AG

1944

1490

8.314

Date	Time	Volume	Order Volume	Price
16/05/2025	16:29:46.819	100		8.314
			100	8.314
			100	8.314
16/05/2025	16:29:10.992	1 000		8.32
			1 000	8.32
			1 000	8.32
16/05/2025	16:29:00.053	200		8.316
			200	8.316
			200	8.316
16/05/2025	16:28:24.246	100		8.332
			100	8.332
			100	8.332
16/05/2025	16:28:21.818	200		8.334
			200	8.334
			200	8.334
16/05/2025	16:28:00.244	100		8.334
			100	8.334
			100	8.334
16/05/2025	16:26:59.277	1 500		8.332
			1 500	8.332
			1 500	8.332
16/05/2025	16:26:20.820	250		8.34
			250	8.34
			250	8.34
16/05/2025	16:26:10.015	4 900		8.33
			1 200	8.33
			2 400	8.33
			3 700	8.33
			2 500	8.33
16/05/2025	16:26:05.372	1 500		8.33
			1 500	8.33
			1 500	8.33
16/05/2025	16:26:04.038	1 000		8.33
			1 000	8.33
			1 000	8.33
16/05/2025	16:25:36.533	240		8.328
			240	8.328
			240	8.328
16/05/2025	16:25:34.705	399		8.32
			399	8.32
			399	8.32
16/05/2025	16:23:59.360	100		8.322
			100	8.322
			100	8.322
16/05/2025	16:23:38.212	7		8.328
			7	8.328
			7	8.328
16/05/2025	16:21:52.750	100		8.326
			100	8.326
			100	8.326
16/05/2025	16:21:19.644	1 000		8.322
			1 000	8.322
			1 000	8.322
16/05/2025	16:20:34.275	82		8.328
			82	8.328
			82	8.328
16/05/2025	16:19:50.583	100		8.328
			100	8.328
			100	8.328
16/05/2025	16:19:27.489	1 200		8.326
			1 200	8.326
			1 200	8.326
16/05/2025	16:18:45.029	1 800		8.326
			1 800	8.326
			1 800	8.326
16/05/2025	16:17:33.938	100		8.326
			100	8.326
			100	8.326
16/05/2025	16:17:30.866	3		8.328
			3	8.328
			3	8.328
16/05/2025	16:17:22.060	5		8.328
			5	8.328
			5	8.328
16/05/2025	16:17:04.208	1 700		8.326
			1 700	8.326
			1 700	8.326
16/05/2025	16:16:07.444	10		8.318
			10	8.318
			10	8.318
16/05/2025	16:14:56.817	480		8.326
			480	8.326
			480	8.326
16/05/2025	16:14:53.489	612		8.324
			612	8.324
			612	8.324
16/05/2025	16:14:43.704	500		8.326
			500	8.326
			500	8.326
16/05/2025	16:14:35.664	100		8.326
			100	8.326
			100	8.326
16/05/2025	16:14:18.870	1		8.326
			1	8.326
			1	8.326
16/05/2025	16:14:11.668	250		8.326
			250	8.326
			250	8.326
16/05/2025	16:13:34.894	1		8.326
			1	8.326
			1	8.326
16/05/2025	16:13:00.068	50		8.324
			50	8.324
			50	8.324
16/05/2025	16:12:50.340	962		8.326
			962	8.326
			962	8.326
16/05/2025	16:12:47.801	25		8.326
			25	8.326
			25	8.326
16/05/2025	16:11:20.933	65		8.312
			65	8.312
			65	8.312
16/05/2025	16:10:42.336	4		8.31
			4	8.31
			4	8.31
16/05/2025	16:09:30.975	200		8.322
			200	8.322
			200	8.322
16/05/2025	16:09:26.616	200		8.316
			200	8.316
			200	8.316
16/05/2025	16:08:43.759	500		8.31
			500	8.31
			500	8.31
16/05/2025	16:08:41.924	1 500		8.31
			1 500	8.31
			1 500	8.31
16/05/2025	16:08:12.326	50		8.334
			50	8.334
			50	8.334
16/05/2025	16:07:27.530	500		8.342
			500	8.342
			500	8.342
16/05/2025	16:07:24.282	150		8.348
			150	8.348
			150	8.348
16/05/2025	16:07:04.378	1 400		8.34
			1 400	8.34
			1 400	8.34
16/05/2025	16:06:43.351	365		8.34
			365	8.34
			365	8.34
16/05/2025	16:06:38.322	100		8.338
			100	8.338
			100	8.338
16/05/2025	16:05:19.014	1 500		8.32
			1 500	8.32
			1 500	8.32
16/05/2025	16:05:18.370	350		8.32
			350	8.32
			350	8.32
16/05/2025	16:05:18.316	1 000		8.31
			1 000	8.31
			1 000	8.31
16/05/2025	16:05:18.252	6 000		8.30
			6 000	8.30
			6 000	8.30
16/05/2025	16:05:12.997	1 500		8.30
			1 000	8.30
			1 500	8.30
			500	8.30
16/05/2025	16:05:08.177	1 500		8.30
			1 000	8.30
			500	8.30
			1 500	8.30
16/05/2025	16:05:02.727	12		8.294
			12	8.294
			12	8.294
16/05/2025	16:03:46.878	50		8.292
			50	8.292
			50	8.292
16/05/2025	16:03:28.905	300		8.286
			300	8.286
			300	8.286
16/05/2025	16:03:10.301	142		8.286
			142	8.286
			142	8.286
16/05/2025	16:02:23.167	4		8.296
			4	8.296
			4	8.296
16/05/2025	16:02:21.610	120		8.296
			120	8.296
			120	8.296
16/05/2025	16:02:02.347	1 500		8.296
			1 500	8.296
			1 500	8.296
16/05/2025	16:01:31.522	12		8.292
			12	8.292
			12	8.292
16/05/2025	16:00:52.291	250		8.274
			250	8.274
			250	8.274
16/05/2025	16:00:51.287	900		8.272
			900	8.272
			900	8.272
16/05/2025	16:00:46.833	49		8.272
			49	8.272
			49	8.272
16/05/2025	16:00:40.514	60		8.276
			60	8.276
			60	8.276
16/05/2025	16:00:28.731	10		8.272
			10	8.272
			10	8.272
16/05/2025	16:00:05.458	1		8.268
			1	8.268
			1	8.268
16/05/2025	16:00:01.346	120		8.262
			120	8.262
			120	8.262
16/05/2025	15:59:35.416	300		8.278
			300	8.278
			300	8.278
16/05/2025	15:59:06.223	1 500		8.28
			1 500	8.28
			1 500	8.28
16/05/2025	15:58:58.458	617		8.28
			617	8.28
			617	8.28
16/05/2025	15:58:33.063	400		8.276
			400	8.276
			400	8.276
16/05/2025	15:58:27.288	700		8.276
			700	8.276
			700	8.276
16/05/2025	15:56:59.928	7		8.282
			7	8.282
			7	8.282
16/05/2025	15:54:29.880	75		8.238
			75	8.238
			75	8.238
16/05/2025	15:54:22.872	5		8.238
			5	8.238
			5	8.238
16/05/2025	15:53:16.467	144		8.24
			144	8.24
			144	8.24
16/05/2025	15:51:53.498	500		8.238
			500	8.238
			500	8.238
16/05/2025	15:51:04.343	1 500		8.23
			1 500	8.23
			1 500	8.23
16/05/2025	15:50:56.453	2 700		8.254
			2 700	8.254
			2 700	8.254
16/05/2025	15:50:50.304	650		8.254
			650	8.254
			650	8.254
16/05/2025	15:50:35.357	2 700		8.254
			2 700	8.254
			2 700	8.254
16/05/2025	15:50:25.081	1 100		8.256
			1 100	8.256
			1 100	8.256
16/05/2025	15:49:42.257	250		8.254
			250	8.254
			250	8.254
16/05/2025	15:49:13.461	10		8.254
			10	8.254
			10	8.254
16/05/2025	15:49:05.080	3 800		8.26
			2 300	8.26
			1 500	8.26
			3 800	8.26
16/05/2025	15:48:52.987	2 700		8.26
			2 700	8.26
			2 700	8.26
16/05/2025	15:47:48.912	1 500		8.26
			1 500	8.26
			1 500	8.26
16/05/2025	15:46:58.788	1 000		8.26
			1 000	8.26
			1 000	8.26
16/05/2025	15:46:01.378	100		8.25
			100	8.25
			100	8.25
16/05/2025	15:45:48.713	440		8.248
			440	8.248
			440	8.248
16/05/2025	15:45:47.152	13		8.246
			13	8.246
			13	8.246
16/05/2025	15:44:33.394	1		8.26
			1	8.26
			1	8.26
16/05/2025	15:42:39.695	350		8.236
			350	8.236
			350	8.236
16/05/2025	15:41:48.722	430		8.232
			430	8.232
			430	8.232
16/05/2025	15:41:22.895	6 915		8.24
			5 415	8.24
			6 915	8.24
			1 500	8.24
16/05/2025	15:41:10.084	1 500		8.24
			1 500	8.24
			1 500	8.24
16/05/2025	15:40:44.955	30		8.242
			30	8.242
			30	8.242
16/05/2025	15:40:36.385	500		8.248
			500	8.248
			500	8.248
16/05/2025	15:38:56.883	1 500		8.23
			1 500	8.23
			1 500	8.23
16/05/2025	15:38:28.684	200		8.23
			200	8.23
			200	8.23
16/05/2025	15:37:42.545	2 100		8.23
			2 100	8.23
			2 100	8.23
16/05/2025	15:37:41.576	2 100		8.23
			2 100	8.23
			2 100	8.23
16/05/2025	15:37:40.024	2 100		8.23
			2 100	8.23
			2 100	8.23
16/05/2025	15:37:21.206	1 500		8.23
			1 500	8.23
			1 500	8.23
16/05/2025	15:37:20.244	1 500		8.23
			1 500	8.23
			1 500	8.23
16/05/2025	15:36:41.443	2		8.224
			2	8.224
			2	8.224
16/05/2025	15:36:27.307	200		8.23
			200	8.23
			200	8.23
16/05/2025	15:35:38.290	365		8.246
			365	8.246
			365	8.246
16/05/2025	15:34:57.346	189		8.236
			189	8.236
			189	8.236
16/05/2025	15:34:30.024	2		8.242
			2	8.242
			2	8.242
16/05/2025	15:33:55.295	75		8.246
			75	8.246
			75	8.246
16/05/2025	15:33:03.384	605		8.246
			605	8.246
			605	8.246
16/05/2025	15:32:44.933	30		8.25
			30	8.25
			30	8.25
16/05/2025	15:32:15.840	7 000		8.24
			7 000	8.24
			6 055	8.24
			945	8.24
16/05/2025	15:32:15.454	1 500		8.24
			1 500	8.24
			1 500	8.24
16/05/2025	15:32:15.413	1 500		8.24
			1 500	8.24
			1 500	8.24
16/05/2025	15:32:13.673	250		8.24
			250	8.24
			250	8.24
16/05/2025	15:31:39.228	1 000		8.242
			1 000	8.242
			1 000	8.242
16/05/2025	15:31:29.565	500		8.248
			500	8.248
			500	8.248
16/05/2025	15:31:07.280	1 500		8.25
			1 500	8.25
			1 500	8.25
16/05/2025	15:30:39.020	48		8.246
			48	8.246
			48	8.246
16/05/2025	15:30:12.644	18		8.24
			18	8.24
			18	8.24
16/05/2025	15:30:11.488	15		8.242
			15	8.242
			15	8.242
16/05/2025	15:29:54.328	100		8.244
			100	8.244
			100	8.244
16/05/2025	15:27:18.712	5		8.24
			5	8.24
			5	8.24
16/05/2025	15:26:42.511	180		8.25
			180	8.25
			180	8.25
16/05/2025	15:26:41.212	1 500		8.25
			1 500	8.25
			1 500	8.25
16/05/2025	15:26:16.261	1 500		8.25
			1 500	8.25
			1 500	8.25
16/05/2025	15:26:15.160	200		8.256
			200	8.256
			200	8.256
16/05/2025	15:25:33.294	700		8.256
			700	8.256
			700	8.256
16/05/2025	15:24:17.556	2 700		8.25
			2 700	8.25
			2 700	8.25
16/05/2025	15:24:17.456	2 700		8.25
			2 620	8.25
			2 700	8.25
			80	8.25
16/05/2025	15:24:16.968	1 420		8.252
			1 420	8.252
			20	8.252
			1 400	8.252
16/05/2025	15:23:52.900	1 800		8.252
			1 800	8.252
			1 800	8.252
16/05/2025	15:23:44.874	500		8.252
			500	8.252
			500	8.252
16/05/2025	15:22:00.049	10		8.284
			10	8.284
			10	8.284
16/05/2025	15:21:25.116	100		8.30
			100	8.30
			100	8.30
16/05/2025	15:21:25.077	1 000		8.30
			1 000	8.30
			1 000	8.30
16/05/2025	15:20:44.863	500		8.31
			500	8.31
			500	8.31
16/05/2025	15:20:01.330	600		8.308
			600	8.308
			600	8.308
16/05/2025	15:19:39.604	200		8.306
			200	8.306
			200	8.306
16/05/2025	15:19:39.326	400		8.312
			400	8.312
			400	8.312
16/05/2025	15:19:31.116	3		8.306
			3	8.306
			3	8.306
16/05/2025	15:19:18.236	1		8.304
			1	8.304
			1	8.304
16/05/2025	15:19:16.827	340		8.304
			340	8.304
			340	8.304
16/05/2025	15:19:00.079	1 000		8.31
			1 000	8.31
			1 000	8.31
16/05/2025	15:18:27.647	532		8.314
			532	8.314
			532	8.314
16/05/2025	15:18:11.570	1 400		8.316
			1 400	8.316
			1 400	8.316
16/05/2025	15:17:28.639	2 100		8.316
			2 100	8.316
			2 100	8.316
16/05/2025	15:16:50.850	1 500		8.316
			1 500	8.316
			1 500	8.316
16/05/2025	15:16:01.646	375		8.31
			375	8.31
			375	8.31
16/05/2025	15:15:46.376	1 250		8.30
			250	8.30
			1 250	8.30
			1 000	8.30
16/05/2025	15:15:04.031	150		8.30
			150	8.30
			150	8.30
16/05/2025	15:14:36.114	93		8.292
			93	8.292
			93	8.292
16/05/2025	15:14:34.835	1		8.298
			1	8.298
			1	8.298
16/05/2025	15:14:22.787	1 000		8.298
			1 000	8.298
			1 000	8.298
16/05/2025	15:14:08.466	200		8.296
			200	8.296
			200	8.296
16/05/2025	15:12:46.307	900		8.292
			305	8.292
			595	8.292
			900	8.292
16/05/2025	15:12:40.137	2 100		8.292
			2 100	8.292
			2 100	8.292
16/05/2025	15:12:10.333	200		8.292
			200	8.292
			200	8.292
16/05/2025	15:11:17.039	25		8.282
			25	8.282
			25	8.282
16/05/2025	15:11:13.128	1 200		8.282
			1 200	8.282
			1 200	8.282
16/05/2025	15:10:31.124	1 000		8.28
			1 000	8.28
			1 000	8.28
16/05/2025	15:09:46.723	325		8.278
			325	8.278
			325	8.278
16/05/2025	15:09:37.762	200		8.28
			200	8.28
			200	8.28
16/05/2025	15:08:54.822	80		8.282
			80	8.282
			80	8.282
16/05/2025	15:08:54.294	100		8.282
			100	8.282
			100	8.282
16/05/2025	15:07:49.893	50		8.28
			50	8.28
			50	8.28
16/05/2025	15:06:01.799	10		8.284
			10	8.284
			10	8.284
16/05/2025	15:05:50.602	100		8.284
			100	8.284
			100	8.284
16/05/2025	15:04:35.130	1 000		8.258
			1 000	8.258
			1 000	8.258
16/05/2025	15:04:10.271	1 000		8.264
			1 000	8.264
			1 000	8.264
16/05/2025	15:03:34.951	800		8.266
			800	8.266
			800	8.266
16/05/2025	15:02:17.055	106		8.278
			106	8.278
			106	8.278
16/05/2025	15:01:21.245	400		8.262
			400	8.262
			400	8.262
16/05/2025	15:01:20.246	300		8.26
			300	8.26
			300	8.26
16/05/2025	15:00:16.034	80		8.254
			80	8.254
			80	8.254
16/05/2025	15:00:11.778	500		8.26
			500	8.26
			500	8.26
16/05/2025	14:59:51.965	20		8.256
			20	8.256
			20	8.256
16/05/2025	14:59:15.569	608		8.256
			608	8.256
			608	8.256
16/05/2025	14:59:11.403	5		8.256
			5	8.256
			5	8.256
16/05/2025	14:59:03.774	500		8.248
			500	8.248
			500	8.248
16/05/2025	14:59:02.089	30		8.248
			30	8.248
			30	8.248
16/05/2025	14:58:24.981	1 200		8.242
			1 200	8.242
			1 200	8.242
16/05/2025	14:56:53.365	1 500		8.234
			1 500	8.234
			1 500	8.234
16/05/2025	14:56:39.196	200		8.236
			200	8.236
			200	8.236
16/05/2025	14:56:27.153	100		8.238
			100	8.238
			100	8.238
16/05/2025	14:55:07.752	1 000		8.226
			1 000	8.226
			1 000	8.226
16/05/2025	14:54:35.991	13		8.228
			13	8.228
			13	8.228
16/05/2025	14:54:31.561	400		8.23
			400	8.23
			400	8.23
16/05/2025	14:54:26.062	1 500		8.23
			1 500	8.23
			1 500	8.23
16/05/2025	14:54:18.374	4		8.23
			4	8.23
			4	8.23
16/05/2025	14:53:59.931	90		8.23
			40	8.23
			90	8.23
			50	8.23
16/05/2025	14:53:52.889	510		8.228
			510	8.228
			510	8.228
16/05/2025	14:52:55.495	600		8.216
			600	8.216
			600	8.216
16/05/2025	14:51:40.676	1 000		8.22
			1 000	8.22
			1 000	8.22
16/05/2025	14:51:08.774	15		8.218
			15	8.218
			15	8.218
16/05/2025	14:50:47.293	500		8.22
			500	8.22
			500	8.22
16/05/2025	14:50:04.541	1 500		8.226
			1 500	8.226
			1 500	8.226
16/05/2025	14:48:32.954	1 000		8.22
			1 000	8.22
			1 000	8.22
16/05/2025	14:47:32.194	500		8.204
			500	8.204
			500	8.204
16/05/2025	14:46:58.605	1 000		8.202
			1 000	8.202
			1 000	8.202
16/05/2025	14:46:43.001	60		8.206
			60	8.206
			60	8.206
16/05/2025	14:46:37.003	1 500		8.204
			1 500	8.204
			1 500	8.204
16/05/2025	14:46:29.560	610		8.198
			610	8.198
			610	8.198
16/05/2025	14:46:15.897	1 000		8.198
			1 000	8.198
			1 000	8.198
16/05/2025	14:46:15.773	39		8.196
			39	8.196
			39	8.196
16/05/2025	14:46:12.779	7		8.196
			7	8.196
			7	8.196
16/05/2025	14:45:34.002	100		8.196
			100	8.196
			100	8.196
16/05/2025	14:44:35.975	66		8.198
			66	8.198
			66	8.198
16/05/2025	14:43:42.694	500		8.194
			400	8.194
			500	8.194
			100	8.194
16/05/2025	14:43:36.855	1 500		8.19
			1 500	8.19
			1 500	8.19
16/05/2025	14:43:02.153	3		8.198
			3	8.198
			3	8.198
16/05/2025	14:42:57.632	1		8.204
			1	8.204
			1	8.204
16/05/2025	14:42:24.877	1 500		8.19
			1 500	8.19
			1 500	8.19
16/05/2025	14:42:10.631	123		8.186
			123	8.186
			123	8.186
16/05/2025	14:41:48.846	461		8.186
			461	8.186
			461	8.186
16/05/2025	14:41:43.553	1 000		8.186
			1 000	8.186
			1 000	8.186
16/05/2025	14:41:38.172	550		8.19
			550	8.19
			550	8.19
16/05/2025	14:41:17.412	108		8.186
			108	8.186
			108	8.186
16/05/2025	14:40:36.579	1 500		8.18
			1 500	8.18
			1 500	8.18
16/05/2025	14:40:12.305	200		8.182
			200	8.182
			200	8.182
16/05/2025	14:39:38.163	2 600		8.17
			2 600	8.17
			2 600	8.17
16/05/2025	14:39:17.021	1		8.162
			1	8.162
			1	8.162
16/05/2025	14:39:14.678	500		8.16
			500	8.16
			500	8.16
16/05/2025	14:37:47.897	100		8.17
			100	8.17
			100	8.17
16/05/2025	14:36:49.206	5		8.16
			5	8.16
			5	8.16
16/05/2025	14:36:29.968	615		8.16
			615	8.16
			615	8.16
16/05/2025	14:36:15.150	9		8.16
			9	8.16
			9	8.16
16/05/2025	14:36:12.679	19		8.16
			19	8.16
			19	8.16
16/05/2025	14:35:11.542	1 500		8.15
			1 500	8.15
			1 500	8.15
16/05/2025	14:35:00.181	407		8.164
			407	8.164
			407	8.164
16/05/2025	14:34:39.768	200		8.152
			200	8.152
			200	8.152
16/05/2025	14:34:37.768	136		8.152
			136	8.152
			136	8.152
16/05/2025	14:34:12.234	30		8.158
			30	8.158
			30	8.158
16/05/2025	14:33:18.400	1 000		8.158
			1 000	8.158
			1 000	8.158
16/05/2025	14:33:16.451	100		8.152
			100	8.152
			100	8.152
16/05/2025	14:32:26.491	3		8.152
			3	8.152
			3	8.152
16/05/2025	14:32:24.510	100		8.154
			100	8.154
			100	8.154
16/05/2025	14:32:18.145	80		8.15
			80	8.15
			80	8.15
16/05/2025	14:31:59.376	200		8.148
			200	8.148
			200	8.148
16/05/2025	14:31:57.601	2		8.148
			2	8.148
			2	8.148
16/05/2025	14:31:11.854	13		8.146
			13	8.146
			13	8.146
16/05/2025	14:30:59.820	1 500		8.142
			1 500	8.142
			1 500	8.142
16/05/2025	14:30:59.403	790		8.13
			490	8.13
			790	8.13
			300	8.13
16/05/2025	14:30:02.685	2 400		8.13
			1 400	8.13
			2 400	8.13
			1 000	8.13
16/05/2025	14:29:56.048	1 500		8.134
			1 500	8.134
			1 500	8.134
16/05/2025	14:29:56.005	2 150		8.14
			650	8.14
			2 150	8.14
			1 500	8.14
16/05/2025	14:29:55.809	30		8.148
			30	8.148
			30	8.148
16/05/2025	14:29:36.316	300		8.148
			300	8.148
			300	8.148
16/05/2025	14:29:33.630	2 420		8.15
			220	8.15
			1 000	8.15
			1 000	8.15
			200	8.15
			2 420	8.15
16/05/2025	14:29:33.493	2 700		8.15
			2 700	8.15
			100	8.15
			300	8.15
			1 000	8.15
			50	8.15
			1 000	8.15
			250	8.15
16/05/2025	14:29:09.664	2 013		8.16
			200	8.16
			313	8.16
			1 400	8.16
			100	8.16
			2 013	8.16
16/05/2025	14:29:07.441	1 531		8.164
			1 531	8.164
			1 531	8.164
16/05/2025	14:29:05.213	303		8.168
			303	8.168
			303	8.168
16/05/2025	14:28:17.018	300		8.172
			300	8.172
			300	8.172
16/05/2025	14:28:04.990	280		8.174
			280	8.174
			280	8.174
16/05/2025	14:27:37.503	10		8.176
			10	8.176
			10	8.176
16/05/2025	14:27:23.954	50		8.176
			50	8.176
			50	8.176
16/05/2025	14:26:27.332	650		8.168
			650	8.168
			650	8.168
16/05/2025	14:25:48.724	50		8.176
			50	8.176
			50	8.176
16/05/2025	14:25:22.988	150		8.17
			150	8.17
			150	8.17
16/05/2025	14:24:23.116	125		8.178
			125	8.178
			125	8.178
16/05/2025	14:24:14.068	5 132		8.18
			5 132	8.18
			4 132	8.18
			1 000	8.18
16/05/2025	14:24:07.635	1 500		8.182
			1 500	8.182
			1 500	8.182
16/05/2025	14:23:47.361	885		8.182
			885	8.182
			885	8.182
16/05/2025	14:23:43.347	1 615		8.182
			115	8.182
			1 500	8.182
			1 615	8.182
16/05/2025	14:23:00.470	1 500		8.188
			1 500	8.188
			1 500	8.188
16/05/2025	14:22:03.775	100		8.188
			100	8.188
			100	8.188
16/05/2025	14:21:19.814	365		8.19
			365	8.19
			365	8.19
16/05/2025	14:21:18.169	12		8.188
			12	8.188
			12	8.188
16/05/2025	14:21:18.106	700		8.19
			700	8.19
			700	8.19
16/05/2025	14:21:11.865	50		8.19
			50	8.19
			50	8.19
16/05/2025	14:20:13.586	5 000		8.19
			5 000	8.19
			5 000	8.19
16/05/2025	14:19:33.855	1 500		8.20
			1 500	8.20
			1 500	8.20
16/05/2025	14:19:09.789	1 000		8.202
			1 000	8.202
			1 000	8.202
16/05/2025	14:18:26.672	400		8.206
			400	8.206
			400	8.206
16/05/2025	14:18:05.173	854		8.202
			854	8.202
			854	8.202
16/05/2025	14:17:13.784	2 500		8.198
			2 500	8.198
			2 500	8.198
16/05/2025	14:16:57.004	18		8.20
			18	8.20
			18	8.20
16/05/2025	14:16:56.723	500		8.202
			500	8.202
			500	8.202
16/05/2025	14:16:54.525	100		8.198
			100	8.198
			100	8.198
16/05/2025	14:16:53.136	40		8.20
			40	8.20
			40	8.20
16/05/2025	14:16:35.706	1 500		8.204
			1 500	8.204
			1 500	8.204
16/05/2025	14:16:05.466	1 000		8.20
			1 000	8.20
			1 000	8.20
16/05/2025	14:15:56.342	1 000		8.20
			1 000	8.20
			1 000	8.20
16/05/2025	14:15:53.250	500		8.20
			500	8.20
			500	8.20
16/05/2025	14:15:39.978	200		8.196
			200	8.196
			200	8.196
16/05/2025	14:15:27.295	1 000		8.196
			1 000	8.196
			1 000	8.196
16/05/2025	14:14:59.096	200		8.194
			200	8.194
			150	8.194
			50	8.194
16/05/2025	14:14:36.593	1 800		8.192
			1 800	8.192
			1 800	8.192
16/05/2025	14:14:26.495	1 500		8.18
			1 500	8.18
			1 500	8.18
16/05/2025	14:14:26.169	1 500		8.18
			1 500	8.18
			1 500	8.18
16/05/2025	14:14:25.420	1 500		8.18
			1 498	8.18
			2	8.18
			1 500	8.18
16/05/2025	14:14:15.248	1 500		8.18
			130	8.18
			1 500	8.18
			1 370	8.18
16/05/2025	14:13:30.205	1 500		8.182
			1 500	8.182
			1 500	8.182
16/05/2025	14:13:26.743	600		8.182
			600	8.182
			600	8.182
16/05/2025	14:12:15.577	2 000		8.188
			2 000	8.188
			2 000	8.188
16/05/2025	14:11:53.120	2 000		8.18
			2 000	8.18
			2 000	8.18
16/05/2025	14:11:37.879	2 000		8.186
			500	8.186
			600	8.186
			2 000	8.186
			500	8.186
			400	8.186
16/05/2025	14:11:35.124	1 500		8.19
			1 500	8.19
			1 500	8.19
16/05/2025	14:11:17.960	1 500		8.19
			1 500	8.19
			1 500	8.19
16/05/2025	14:11:16.704	1 000		8.192
			1 000	8.192
			1 000	8.192
16/05/2025	14:11:08.153	300		8.192
			300	8.192
			300	8.192
16/05/2025	14:10:55.879	1 500		8.19
			1 500	8.19
			1 500	8.19
16/05/2025	14:09:45.976	270		8.20
			220	8.20
			270	8.20
			50	8.20
16/05/2025	14:09:44.739	1 784		8.20
			368	8.20
			300	8.20
			19	8.20
			375	8.20
			72	8.20
			1 784	8.20
			30	8.20
			600	8.20
			20	8.20
16/05/2025	14:09:42.550	1 800		8.20
			50	8.20
			1 800	8.20
			100	8.20
			500	8.20
			100	8.20
			1 000	8.20
			50	8.20
16/05/2025	14:09:42.367	1 500		8.20
			500	8.20
			100	8.20
			200	8.20
			100	8.20
			1 500	8.20
			500	8.20
			100	8.20
16/05/2025	14:09:25.512	300		8.204
			300	8.204
			300	8.204
16/05/2025	14:09:22.378	550		8.202
			550	8.202
			550	8.202
16/05/2025	14:08:57.346	300		8.21
			300	8.21
			300	8.21
16/05/2025	14:08:48.725	2		8.212
			2	8.212
			2	8.212
16/05/2025	14:05:50.414	1 500		8.216
			1 500	8.216
			1 500	8.216

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

Rheinmetall AG

Bid: 1 711.00
Ask: 1 712.00
Volume: 75 943
+1.97%

Top 5 Turnover

Realtime Quotes
Last Update:
16/05/2025 @ 16:30:03

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice