Tradegate Exchange

thyssenkrupp AG

825

702

9.354

Date	Time	Volume	Order Volume	Price
14/05/2025	16:19:02.502	142		9.354
			135	9.354
			7	9.354
			142	9.354
14/05/2025	16:18:46.726	160		9.35
			160	9.35
			160	9.35
14/05/2025	16:18:22.302	1 200		9.36
			1 200	9.36
			1 200	9.36
14/05/2025	16:17:59.341	750		9.34
			750	9.34
			750	9.34
14/05/2025	16:17:59.271	107		9.35
			107	9.35
			107	9.35
14/05/2025	16:17:28.485	8		9.362
			8	9.362
			8	9.362
14/05/2025	16:16:47.767	1 160		9.372
			1 160	9.372
			1 160	9.372
14/05/2025	16:15:39.290	95		9.38
			95	9.38
			95	9.38
14/05/2025	16:15:11.824	266		9.384
			266	9.384
			266	9.384
14/05/2025	16:15:06.567	8		9.382
			8	9.382
			8	9.382
14/05/2025	16:14:24.639	118		9.396
			118	9.396
			118	9.396
14/05/2025	16:13:07.221	300		9.404
			300	9.404
			300	9.404
14/05/2025	16:10:56.534	119		9.41
			119	9.41
			119	9.41
14/05/2025	16:09:33.347	760		9.37
			760	9.37
			760	9.37
14/05/2025	16:09:24.921	2 100		9.37
			2 100	9.37
			2 090	9.37
			10	9.37
14/05/2025	16:09:07.588	1 200		9.388
			1 200	9.388
			1 200	9.388
14/05/2025	16:08:46.730	300		9.388
			300	9.388
			300	9.388
14/05/2025	16:07:31.390	100		9.368
			100	9.368
			100	9.368
14/05/2025	16:05:18.749	80		9.404
			80	9.404
			80	9.404
14/05/2025	16:04:23.570	800		9.396
			800	9.396
			800	9.396
14/05/2025	16:04:14.077	400		9.40
			400	9.40
			400	9.40
14/05/2025	16:04:07.727	300		9.398
			300	9.398
			300	9.398
14/05/2025	16:03:58.223	1 200		9.392
			1 200	9.392
			1 200	9.392
14/05/2025	16:03:46.734	800		9.392
			800	9.392
			800	9.392
14/05/2025	16:03:41.453	1 200		9.374
			1 200	9.374
			1 200	9.374
14/05/2025	16:02:44.270	12		9.376
			12	9.376
			12	9.376
14/05/2025	16:01:31.877	500		9.388
			500	9.388
			500	9.388
14/05/2025	16:00:57.375	100		9.374
			100	9.374
			100	9.374
14/05/2025	16:00:27.917	100		9.362
			100	9.362
			100	9.362
14/05/2025	16:00:08.671	900		9.35
			900	9.35
			900	9.35
14/05/2025	15:59:45.033	100		9.35
			100	9.35
			100	9.35
14/05/2025	15:59:03.286	1 000		9.342
			1 000	9.342
			1 000	9.342
14/05/2025	15:59:00.581	200		9.332
			200	9.332
			200	9.332
14/05/2025	15:58:27.861	600		9.338
			600	9.338
			600	9.338
14/05/2025	15:57:59.383	100		9.344
			100	9.344
			100	9.344
14/05/2025	15:57:28.702	1 038		9.332
			538	9.332
			1 038	9.332
			500	9.332
14/05/2025	15:57:28.526	2 000		9.35
			100	9.35
			925	9.35
			75	9.35
			750	9.35
			1 000	9.35
			1 000	9.35
			150	9.35
14/05/2025	15:57:13.792	1 155		9.35
			1 155	9.35
			500	9.35
			530	9.35
			125	9.35
14/05/2025	15:56:51.259	342		9.352
			342	9.352
			342	9.352
14/05/2025	15:56:16.674	100		9.36
			100	9.36
			100	9.36
14/05/2025	15:56:05.337	300		9.356
			300	9.356
			300	9.356
14/05/2025	15:55:52.460	600		9.364
			600	9.364
			600	9.364
14/05/2025	15:55:39.149	1 305		9.362
			800	9.362
			55	9.362
			505	9.362
			1 250	9.362
14/05/2025	15:54:43.650	1 200		9.366
			1 200	9.366
			1 200	9.366
14/05/2025	15:54:08.295	300		9.364
			300	9.364
			300	9.364
14/05/2025	15:53:51.019	250		9.384
			250	9.384
			250	9.384
14/05/2025	15:52:47.010	7		9.388
			7	9.388
			7	9.388
14/05/2025	15:51:03.634	100		9.388
			100	9.388
			100	9.388
14/05/2025	15:50:59.699	100		9.388
			100	9.388
			100	9.388
14/05/2025	15:50:57.280	21		9.388
			21	9.388
			21	9.388
14/05/2025	15:50:54.555	250		9.388
			250	9.388
			250	9.388
14/05/2025	15:50:36.420	500		9.388
			500	9.388
			500	9.388
14/05/2025	15:50:32.156	20		9.384
			20	9.384
			20	9.384
14/05/2025	15:50:15.616	40		9.382
			40	9.382
			40	9.382
14/05/2025	15:50:00.379	500		9.384
			500	9.384
			500	9.384
14/05/2025	15:49:26.247	6		9.366
			6	9.366
			6	9.366
14/05/2025	15:48:58.778	31		9.374
			31	9.374
			31	9.374
14/05/2025	15:48:41.350	750		9.37
			750	9.37
			750	9.37
14/05/2025	15:48:06.132	25		9.364
			25	9.364
			20	9.364
			5	9.364
14/05/2025	15:47:44.732	1 100		9.37
			1 100	9.37
			1 100	9.37
14/05/2025	15:46:41.881	247		9.384
			247	9.384
			247	9.384
14/05/2025	15:45:52.985	1 000		9.378
			1 000	9.378
			1 000	9.378
14/05/2025	15:45:36.264	1 200		9.382
			1 200	9.382
			1 200	9.382
14/05/2025	15:44:05.417	11		9.398
			11	9.398
			11	9.398
14/05/2025	15:43:34.206	270		9.39
			270	9.39
			270	9.39
14/05/2025	15:43:21.534	101		9.388
			101	9.388
			101	9.388
14/05/2025	15:41:51.021	450		9.378
			450	9.378
			450	9.378
14/05/2025	15:41:26.297	1 150		9.374
			1 000	9.374
			150	9.374
			1 150	9.374
14/05/2025	15:41:26.179	1 010		9.38
			1 000	9.38
			1 010	9.38
			10	9.38
14/05/2025	15:40:22.912	990		9.40
			990	9.40
			990	9.40
14/05/2025	15:39:52.492	128		9.396
			128	9.396
			128	9.396
14/05/2025	15:39:11.673	8 000		9.41
			8 000	9.41
			8 000	9.41
14/05/2025	15:38:57.566	1 200		9.404
			1 200	9.404
			1 200	9.404
14/05/2025	15:38:38.706	11		9.402
			11	9.402
			11	9.402
14/05/2025	15:38:27.371	150		9.40
			150	9.40
			150	9.40
14/05/2025	15:38:10.980	34		9.40
			34	9.40
			34	9.40
14/05/2025	15:37:09.048	1		9.418
			1	9.418
			1	9.418
14/05/2025	15:35:19.339	225		9.434
			225	9.434
			225	9.434
14/05/2025	15:35:05.622	350		9.44
			350	9.44
			350	9.44
14/05/2025	15:34:41.598	208		9.422
			208	9.422
			208	9.422
14/05/2025	15:33:11.998	450		9.42
			450	9.42
			450	9.42
14/05/2025	15:32:37.017	21		9.424
			21	9.424
			21	9.424
14/05/2025	15:31:12.499	1 100		9.418
			1 100	9.418
			1 100	9.418
14/05/2025	15:30:47.491	1 000		9.436
			1 000	9.436
			1 000	9.436
14/05/2025	15:30:39.054	1 000		9.434
			1 000	9.434
			1 000	9.434
14/05/2025	15:30:24.216	175		9.43
			175	9.43
			175	9.43
14/05/2025	15:29:51.644	1 000		9.426
			1 000	9.426
			1 000	9.426
14/05/2025	15:28:42.469	300		9.428
			300	9.428
			300	9.428
14/05/2025	15:28:39.544	70		9.426
			70	9.426
			70	9.426
14/05/2025	15:26:12.603	175		9.43
			175	9.43
			175	9.43
14/05/2025	15:25:31.329	300		9.436
			300	9.436
			300	9.436
14/05/2025	15:25:26.560	1 200		9.432
			1 200	9.432
			1 200	9.432
14/05/2025	15:24:26.874	1		9.418
			1	9.418
			1	9.418
14/05/2025	15:23:49.332	1		9.406
			1	9.406
			1	9.406
14/05/2025	15:22:48.943	300		9.40
			300	9.40
			300	9.40
14/05/2025	15:22:40.296	446		9.39
			7	9.39
			439	9.39
			446	9.39
14/05/2025	15:22:40.191	1 492		9.39
			55	9.39
			1 437	9.39
			1 492	9.39
14/05/2025	15:22:11.499	1 200		9.40
			1 200	9.40
			1 200	9.40
14/05/2025	15:21:39.203	500		9.412
			500	9.412
			500	9.412
14/05/2025	15:21:03.873	300		9.44
			300	9.44
			300	9.44
14/05/2025	15:19:09.606	200		9.446
			200	9.446
			200	9.446
14/05/2025	15:18:52.531	80		9.446
			80	9.446
			80	9.446
14/05/2025	15:18:41.708	1		9.446
			1	9.446
			1	9.446
14/05/2025	15:18:29.430	20		9.454
			20	9.454
			20	9.454
14/05/2025	15:17:57.680	600		9.438
			600	9.438
			600	9.438
14/05/2025	15:17:40.963	3 400		9.45
			1 800	9.45
			1 600	9.45
			500	9.45
			1 200	9.45
			1 700	9.45
14/05/2025	15:17:15.391	1 200		9.45
			1 200	9.45
			1 200	9.45
14/05/2025	15:15:49.977	3		9.474
			3	9.474
			3	9.474
14/05/2025	15:15:46.858	110		9.478
			110	9.478
			110	9.478
14/05/2025	15:15:33.357	5		9.486
			5	9.486
			5	9.486
14/05/2025	15:14:40.509	1 500		9.482
			1 500	9.482
			1 500	9.482
14/05/2025	15:13:38.212	1 000		9.482
			1 000	9.482
			1 000	9.482
14/05/2025	15:10:34.543	1 000		9.47
			1 000	9.47
			1 000	9.47
14/05/2025	15:09:09.565	3		9.472
			3	9.472
			3	9.472
14/05/2025	15:08:47.341	294		9.47
			294	9.47
			294	9.47
14/05/2025	15:08:43.301	6		9.47
			6	9.47
			6	9.47
14/05/2025	15:07:53.033	1 200		9.472
			1 200	9.472
			1 200	9.472
14/05/2025	15:03:49.634	1 250		9.50
			250	9.50
			1 000	9.50
			1 250	9.50
14/05/2025	15:03:13.805	700		9.512
			700	9.512
			700	9.512
14/05/2025	15:00:35.446	1		9.51
			1	9.51
			1	9.51
14/05/2025	15:00:33.752	400		9.504
			400	9.504
			400	9.504
14/05/2025	15:00:10.490	500		9.51
			500	9.51
			500	9.51
14/05/2025	14:59:09.713	95		9.518
			95	9.518
			95	9.518
14/05/2025	14:57:39.268	90		9.50
			90	9.50
			90	9.50
14/05/2025	14:57:32.671	326		9.498
			326	9.498
			326	9.498
14/05/2025	14:54:46.546	35		9.476
			35	9.476
			35	9.476
14/05/2025	14:54:39.582	100		9.48
			100	9.48
			100	9.48
14/05/2025	14:53:50.108	200		9.49
			200	9.49
			200	9.49
14/05/2025	14:53:23.046	1 800		9.49
			1 800	9.49
			1 800	9.49
14/05/2025	14:52:39.690	1 801		9.47
			1 801	9.47
			1 801	9.47
14/05/2025	14:52:32.181	1 200		9.472
			1 200	9.472
			1 200	9.472
14/05/2025	14:52:27.679	200		9.478
			200	9.478
			200	9.478
14/05/2025	14:52:12.512	1 200		9.478
			1 200	9.478
			1 200	9.478
14/05/2025	14:50:17.952	1 000		9.466
			1 000	9.466
			1 000	9.466
14/05/2025	14:49:18.527	400		9.48
			400	9.48
			400	9.48
14/05/2025	14:48:01.728	2		9.49
			2	9.49
			2	9.49
14/05/2025	14:47:57.793	1 200		9.484
			1 200	9.484
			1 200	9.484
14/05/2025	14:45:59.302	55		9.46
			55	9.46
			55	9.46
14/05/2025	14:45:48.378	7		9.462
			7	9.462
			7	9.462
14/05/2025	14:45:46.718	120		9.468
			120	9.468
			120	9.468
14/05/2025	14:45:40.934	83		9.468
			83	9.468
			83	9.468
14/05/2025	14:44:32.186	100		9.476
			100	9.476
			100	9.476
14/05/2025	14:44:05.624	1 200		9.464
			1 200	9.464
			1 200	9.464
14/05/2025	14:44:01.102	5		9.47
			5	9.47
			5	9.47
14/05/2025	14:42:18.392	111		9.458
			111	9.458
			111	9.458
14/05/2025	14:41:16.683	500		9.48
			500	9.48
			500	9.48
14/05/2025	14:40:19.575	50		9.502
			50	9.502
			50	9.502
14/05/2025	14:36:37.881	1 000		9.512
			1 000	9.512
			1 000	9.512
14/05/2025	14:35:46.224	100		9.502
			100	9.502
			100	9.502
14/05/2025	14:35:08.787	56		9.51
			56	9.51
			56	9.51
14/05/2025	14:33:59.234	9		9.506
			9	9.506
			9	9.506
14/05/2025	14:31:46.493	91		9.50
			91	9.50
			91	9.50
14/05/2025	14:31:31.118	290		9.484
			290	9.484
			290	9.484
14/05/2025	14:30:43.203	1 200		9.486
			1 200	9.486
			1 200	9.486
14/05/2025	14:29:54.420	15		9.47
			15	9.47
			15	9.47
14/05/2025	14:29:48.100	30		9.472
			30	9.472
			30	9.472
14/05/2025	14:27:48.852	22		9.424
			22	9.424
			22	9.424
14/05/2025	14:27:33.046	1 200		9.41
			1 200	9.41
			1 200	9.41
14/05/2025	14:27:28.808	1 846		9.40
			1 346	9.40
			1 846	9.40
			500	9.40
14/05/2025	14:27:25.064	1 200		9.40
			400	9.40
			1 200	9.40
			50	9.40
			500	9.40
			250	9.40
14/05/2025	14:27:21.814	1 621		9.40
			306	9.40
			100	9.40
			300	9.40
			287	9.40
			100	9.40
			105	9.40
			100	9.40
			200	9.40
			98	9.40
			100	9.40
			300	9.40
			100	9.40
			50	9.40
			30	9.40
			212	9.40
			104	9.40
			100	9.40
			650	9.40
14/05/2025	14:27:21.754	500		9.40
			500	9.40
			500	9.40
14/05/2025	14:27:21.611	1 000		9.404
			1 000	9.404
			1 000	9.404
14/05/2025	14:27:05.769	300		9.41
			300	9.41
			300	9.41
14/05/2025	14:27:04.428	400		9.41
			215	9.41
			185	9.41
			400	9.41
14/05/2025	14:27:04.357	8		9.41
			8	9.41
			8	9.41
14/05/2025	14:26:56.479	699		9.412
			699	9.412
			699	9.412
14/05/2025	14:26:55.341	200		9.414
			200	9.414
			200	9.414
14/05/2025	14:26:55.248	1 000		9.42
			1 000	9.42
			1 000	9.42
14/05/2025	14:26:42.894	1 000		9.422
			1 000	9.422
			1 000	9.422
14/05/2025	14:26:38.599	1 000		9.44
			1 000	9.44
			1 000	9.44
14/05/2025	14:26:38.545	350		9.444
			350	9.444
			350	9.444
14/05/2025	14:26:33.660	850		9.45
			200	9.45
			850	9.45
			650	9.45
14/05/2025	14:26:31.814	876		9.454
			876	9.454
			876	9.454
14/05/2025	14:26:22.014	20		9.478
			20	9.478
			20	9.478
14/05/2025	14:26:19.890	2		9.478
			2	9.478
			2	9.478
14/05/2025	14:25:15.779	835		9.512
			835	9.512
			835	9.512
14/05/2025	14:24:30.179	500		9.486
			500	9.486
			500	9.486
14/05/2025	14:22:53.390	250		9.508
			1	9.508
			250	9.508
			249	9.508
14/05/2025	14:22:48.839	5 300		9.508
			5 300	9.508
			5 300	9.508
14/05/2025	14:22:21.463	1 200		9.538
			1 200	9.538
			1 200	9.538
14/05/2025	14:22:09.748	1		9.536
			1	9.536
			1	9.536
14/05/2025	14:22:04.713	105		9.534
			105	9.534
			105	9.534
14/05/2025	14:21:17.254	1 200		9.516
			1 200	9.516
			1 200	9.516
14/05/2025	14:20:47.233	1 048		9.504
			1 048	9.504
			1 048	9.504
14/05/2025	14:20:02.168	500		9.50
			500	9.50
			500	9.50
14/05/2025	14:19:53.126	2 900		9.55
			1 100	9.55
			2 900	9.55
			1 800	9.55
14/05/2025	14:19:26.585	2 100		9.55
			2 100	9.55
			2 100	9.55
14/05/2025	14:18:41.344	3		9.566
			3	9.566
			3	9.566
14/05/2025	14:18:08.012	494		9.562
			494	9.562
			494	9.562
14/05/2025	14:18:07.838	1 200		9.562
			1 200	9.562
			1 200	9.562
14/05/2025	14:18:07.668	2 206		9.562
			2 206	9.562
			1 000	9.562
			1 200	9.562
			6	9.562
14/05/2025	14:17:03.054	2 100		9.57
			2 100	9.57
			2 100	9.57
14/05/2025	14:16:40.592	105		9.576
			105	9.576
			105	9.576
14/05/2025	14:13:51.069	30		9.572
			30	9.572
			30	9.572
14/05/2025	14:13:46.458	1		9.572
			1	9.572
			1	9.572
14/05/2025	14:13:46.145	200		9.57
			200	9.57
			200	9.57
14/05/2025	14:13:40.929	50		9.57
			50	9.57
			50	9.57
14/05/2025	14:13:02.550	1 700		9.568
			1 700	9.568
			1 700	9.568
14/05/2025	14:13:01.845	2 100		9.568
			2 100	9.568
			2 100	9.568
14/05/2025	14:12:41.867	1 200		9.568
			1 200	9.568
			1 200	9.568
14/05/2025	14:11:55.093	95		9.566
			95	9.566
			95	9.566
14/05/2025	14:09:51.980	41		9.564
			41	9.564
			41	9.564
14/05/2025	14:00:23.612	1		9.538
			1	9.538
			1	9.538
14/05/2025	13:58:36.258	500		9.562
			500	9.562
			500	9.562
14/05/2025	13:57:38.338	1		9.562
			1	9.562
			1	9.562
14/05/2025	13:57:38.052	150		9.558
			150	9.558
			150	9.558
14/05/2025	13:53:22.027	150		9.568
			150	9.568
			150	9.568
14/05/2025	13:49:35.182	500		9.55
			500	9.55
			500	9.55
14/05/2025	13:46:48.819	500		9.548
			500	9.548
			500	9.548
14/05/2025	13:40:21.423	10		9.56
			10	9.56
			10	9.56
14/05/2025	13:39:28.564	500		9.572
			500	9.572
			500	9.572
14/05/2025	13:37:43.596	1 500		9.564
			1 500	9.564
			1 500	9.564
14/05/2025	13:37:12.730	200		9.564
			200	9.564
			200	9.564
14/05/2025	13:37:08.911	1 000		9.568
			1 000	9.568
			1 000	9.568
14/05/2025	13:36:27.780	83		9.568
			83	9.568
			83	9.568
14/05/2025	13:35:16.509	3		9.572
			3	9.572
			3	9.572
14/05/2025	13:35:02.545	1 000		9.562
			1 000	9.562
			1 000	9.562
14/05/2025	13:34:57.627	800		9.562
			800	9.562
			800	9.562
14/05/2025	13:32:16.756	50		9.558
			50	9.558
			50	9.558
14/05/2025	13:32:12.788	250		9.558
			250	9.558
			250	9.558
14/05/2025	13:29:07.456	50		9.56
			50	9.56
			50	9.56
14/05/2025	13:24:33.529	400		9.574
			400	9.574
			400	9.574
14/05/2025	13:23:31.257	100		9.58
			100	9.58
			100	9.58
14/05/2025	13:23:30.869	900		9.58
			900	9.58
			900	9.58
14/05/2025	13:23:30.321	1 200		9.58
			1 200	9.58
			1 200	9.58
14/05/2025	13:23:08.565	1 200		9.58
			1 200	9.58
			1 200	9.58
14/05/2025	13:22:36.619	100		9.584
			100	9.584
			100	9.584
14/05/2025	13:20:55.861	500		9.584
			500	9.584
			500	9.584
14/05/2025	13:20:38.321	200		9.588
			200	9.588
			200	9.588
14/05/2025	13:20:32.700	1 800		9.588
			1 800	9.588
			1 800	9.588
14/05/2025	13:20:11.203	1 302		9.59
			1 302	9.59
			1 302	9.59
14/05/2025	13:19:58.719	1 200		9.586
			1 200	9.586
			1 200	9.586
14/05/2025	13:19:29.197	1		9.584
			1	9.584
			1	9.584
14/05/2025	13:18:59.050	200		9.58
			200	9.58
			200	9.58
14/05/2025	13:14:15.499	2 000		9.578
			2 000	9.578
			2 000	9.578
14/05/2025	13:13:14.843	50		9.574
			50	9.574
			50	9.574
14/05/2025	13:13:01.489	2		9.568
			2	9.568
			2	9.568
14/05/2025	13:12:52.046	17		9.572
			17	9.572
			17	9.572
14/05/2025	13:12:00.792	595		9.56
			595	9.56
			595	9.56
14/05/2025	13:11:20.111	500		9.566
			500	9.566
			500	9.566
14/05/2025	13:07:47.645	60		9.572
			60	9.572
			60	9.572
14/05/2025	13:07:45.383	3		9.572
			3	9.572
			3	9.572
14/05/2025	13:07:30.374	729		9.576
			729	9.576
			729	9.576
14/05/2025	13:07:09.960	1		9.568
			1	9.568
			1	9.568
14/05/2025	13:06:44.680	6		9.572
			6	9.572
			6	9.572
14/05/2025	13:05:20.592	1 000		9.562
			1 000	9.562
			1 000	9.562
14/05/2025	13:04:50.197	18		9.556
			18	9.556
			18	9.556
14/05/2025	13:03:23.398	10		9.51
			10	9.51
			10	9.51
14/05/2025	13:02:16.839	50		9.51
			50	9.51
			50	9.51
14/05/2025	13:01:12.788	1		9.62
			1	9.62
			1	9.62
14/05/2025	13:00:31.724	1		9.62
			1	9.62
			1	9.62
14/05/2025	12:59:36.291	1		9.566
			1	9.566
			1	9.566
14/05/2025	12:59:01.170	835		9.57
			835	9.57
			835	9.57
14/05/2025	12:58:16.974	73		9.57
			73	9.57
			73	9.57
14/05/2025	12:56:34.955	42		9.568
			42	9.568
			42	9.568
14/05/2025	12:56:05.976	1 500		9.56
			1 500	9.56
			1 500	9.56
14/05/2025	12:55:52.768	100		9.554
			100	9.554
			100	9.554
14/05/2025	12:55:17.523	3		9.544
			3	9.544
			3	9.544
14/05/2025	12:55:01.753	2		9.55
			2	9.55
			2	9.55
14/05/2025	12:53:27.438	600		9.534
			600	9.534
			600	9.534
14/05/2025	12:52:59.161	11		9.53
			11	9.53
			11	9.53
14/05/2025	12:52:25.946	1		9.52
			1	9.52
			1	9.52
14/05/2025	12:51:24.045	10		9.52
			10	9.52
			10	9.52
14/05/2025	12:49:18.323	1 000		9.52
			1 000	9.52
			1 000	9.52
14/05/2025	12:48:46.634	2		9.514
			2	9.514
			2	9.514
14/05/2025	12:48:05.785	1		9.522
			1	9.522
			1	9.522
14/05/2025	12:48:04.883	105		9.522
			105	9.522
			105	9.522
14/05/2025	12:47:45.447	90		9.514
			90	9.514
			90	9.514
14/05/2025	12:47:43.951	315		9.522
			315	9.522
			315	9.522
14/05/2025	12:44:39.331	250		9.518
			250	9.518
			250	9.518
14/05/2025	12:43:41.171	100		9.524
			100	9.524
			100	9.524
14/05/2025	12:40:32.775	100		9.51
			100	9.51
			100	9.51
14/05/2025	12:38:48.494	570		9.50
			570	9.50
			570	9.50
14/05/2025	12:36:03.981	100		9.48
			100	9.48
			100	9.48
14/05/2025	12:35:37.479	113		9.472
			113	9.472
			113	9.472
14/05/2025	12:29:21.775	600		9.48
			600	9.48
			600	9.48
14/05/2025	12:28:07.223	843		9.494
			843	9.494
			843	9.494
14/05/2025	12:27:23.695	500		9.482
			500	9.482
			500	9.482
14/05/2025	12:26:48.809	300		9.476
			300	9.476
			300	9.476
14/05/2025	12:23:28.191	200		9.478
			200	9.478
			200	9.478
14/05/2025	12:19:14.713	50		9.472
			50	9.472
			50	9.472
14/05/2025	12:17:40.439	132		9.462
			132	9.462
			132	9.462
14/05/2025	12:13:59.946	149		9.464
			149	9.464
			149	9.464
14/05/2025	12:13:43.960	150		9.472
			150	9.472
			150	9.472
14/05/2025	12:13:17.189	104		9.472
			104	9.472
			104	9.472
14/05/2025	12:12:59.418	1 000		9.476
			1 000	9.476
			1 000	9.476
14/05/2025	12:12:54.187	1 200		9.476
			1 200	9.476
			1 200	9.476
14/05/2025	12:07:42.986	921		9.46
			921	9.46
			921	9.46
14/05/2025	12:07:36.088	1 200		9.46
			1 200	9.46
			800	9.46
			400	9.46
14/05/2025	12:07:21.113	1 200		9.46
			1 200	9.46
			1 200	9.46
14/05/2025	12:06:52.154	483		9.474
			483	9.474
			483	9.474
14/05/2025	12:04:07.074	20		9.472
			20	9.472
			20	9.472
14/05/2025	12:02:56.521	100		9.476
			100	9.476
			100	9.476
14/05/2025	12:02:22.443	167		9.476
			167	9.476
			167	9.476
14/05/2025	12:02:15.152	100		9.476
			100	9.476
			100	9.476
14/05/2025	12:00:08.116	1 000		9.486
			1 000	9.486
			1 000	9.486
14/05/2025	11:59:36.516	1 500		9.48
			1 500	9.48
			1 500	9.48
14/05/2025	11:59:02.686	200		9.48
			200	9.48
			200	9.48
14/05/2025	11:58:45.696	800		9.486
			800	9.486
			800	9.486
14/05/2025	11:58:34.216	1 200		9.486
			1 200	9.486
			1 200	9.486
14/05/2025	11:57:34.005	180		9.494
			180	9.494
			180	9.494
14/05/2025	11:57:19.998	200		9.49
			200	9.49
			200	9.49
14/05/2025	11:56:23.753	500		9.494
			500	9.494
			500	9.494
14/05/2025	11:56:18.470	100		9.494
			100	9.494
			100	9.494
14/05/2025	11:53:34.280	550		9.504
			550	9.504
			550	9.504
14/05/2025	11:49:27.047	47		9.476
			47	9.476
			47	9.476
14/05/2025	11:49:14.338	1 200		9.476
			1 200	9.476
			1 200	9.476
14/05/2025	11:49:04.730	5		9.48
			5	9.48
			5	9.48
14/05/2025	11:48:48.443	147		9.492
			147	9.492
			147	9.492
14/05/2025	11:48:09.115	70		9.49
			70	9.49
			70	9.49
14/05/2025	11:47:47.329	3		9.49
			3	9.49
			3	9.49
14/05/2025	11:47:34.387	200		9.498
			200	9.498
			200	9.498
14/05/2025	11:47:28.117	1 800		9.498
			1 800	9.498
			1 800	9.498
14/05/2025	11:47:17.128	11		9.498
			11	9.498
			11	9.498
14/05/2025	11:46:55.691	6		9.498
			6	9.498
			6	9.498
14/05/2025	11:46:43.305	2		9.498
			2	9.498
			2	9.498
14/05/2025	11:42:26.309	2		9.502
			2	9.502
			2	9.502

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

Nvidia Corp.

Bid: 117.90 / Ask: 117.96
Volume: 671 951
+1.52%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 16:19:24

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice