Tradegate Exchange

Schaeffler AG

207

191

6.39

Date	Time	Volume	Order Volume	Price
10/10/2025	14:32:48.812	600		6.39
			600	6.39
			600	6.39
10/10/2025	14:32:48.625	800		6.39
			800	6.39
			800	6.39
10/10/2025	14:32:26.339	600		6.39
			600	6.39
			600	6.39
10/10/2025	14:28:24.675	800		6.395
			800	6.395
			800	6.395
10/10/2025	14:27:50.910	120		6.395
			120	6.395
			120	6.395
10/10/2025	14:15:44.882	800		6.40
			800	6.40
			800	6.40
10/10/2025	14:08:50.077	200		6.395
			200	6.395
			200	6.395
10/10/2025	14:06:30.178	150		6.40
			150	6.40
			150	6.40
10/10/2025	14:01:09.993	100		6.405
			100	6.405
			100	6.405
10/10/2025	13:55:58.382	800		6.405
			800	6.405
			800	6.405
10/10/2025	13:45:01.766	670		6.41
			670	6.41
			670	6.41
10/10/2025	13:34:24.134	11		6.41
			11	6.41
			11	6.41
10/10/2025	13:33:49.613	800		6.415
			800	6.415
			800	6.415
10/10/2025	13:33:20.988	22		6.41
			22	6.41
			22	6.41
10/10/2025	13:29:58.641	800		6.425
			800	6.425
			800	6.425
10/10/2025	13:29:29.755	400		6.42
			400	6.42
			400	6.42
10/10/2025	13:28:44.114	52		6.42
			52	6.42
			52	6.42
10/10/2025	13:11:56.885	200		6.42
			200	6.42
			200	6.42
10/10/2025	13:11:29.941	800		6.42
			800	6.42
			800	6.42
10/10/2025	13:06:42.267	169		6.405
			169	6.405
			169	6.405
10/10/2025	13:05:54.119	500		6.42
			100	6.42
			500	6.42
			400	6.42
10/10/2025	13:05:40.608	600		6.41
			600	6.41
			600	6.41
10/10/2025	12:58:21.136	800		6.405
			800	6.405
			800	6.405
10/10/2025	12:58:04.971	8		6.40
			8	6.40
			8	6.40
10/10/2025	12:58:00.258	1		6.405
			1	6.405
			1	6.405
10/10/2025	12:57:59.755	78		6.405
			78	6.405
			78	6.405
10/10/2025	12:57:29.750	250		6.40
			250	6.40
			250	6.40
10/10/2025	12:53:20.936	367		6.40
			367	6.40
			367	6.40
10/10/2025	12:53:20.783	822		6.40
			822	6.40
			800	6.40
			22	6.40
10/10/2025	12:51:21.861	800		6.40
			800	6.40
			800	6.40
10/10/2025	12:47:16.587	200		6.405
			200	6.405
			200	6.405
10/10/2025	12:43:05.747	500		6.40
			500	6.40
			500	6.40
10/10/2025	12:43:05.604	700		6.40
			700	6.40
			700	6.40
10/10/2025	12:43:05.433	700		6.40
			700	6.40
			700	6.40
10/10/2025	12:43:05.268	700		6.40
			700	6.40
			700	6.40
10/10/2025	12:42:59.602	700		6.40
			700	6.40
			700	6.40
10/10/2025	12:42:31.259	800		6.40
			800	6.40
			800	6.40
10/10/2025	12:39:52.310	700		6.395
			700	6.395
			700	6.395
10/10/2025	12:39:34.364	800		6.395
			800	6.395
			800	6.395
10/10/2025	12:37:55.942	800		6.395
			800	6.395
			800	6.395
10/10/2025	12:33:09.277	6 200		6.385
			6 200	6.385
			6 200	6.385
10/10/2025	12:32:49.559	800		6.39
			800	6.39
			800	6.39
10/10/2025	12:27:15.319	750		6.39
			750	6.39
			750	6.39
10/10/2025	11:59:50.614	23		6.37
			23	6.37
			23	6.37
10/10/2025	11:55:34.136	57		6.37
			57	6.37
			57	6.37
10/10/2025	11:51:19.794	600		6.395
			600	6.395
			600	6.395
10/10/2025	11:51:08.195	800		6.395
			800	6.395
			800	6.395
10/10/2025	11:49:14.483	800		6.395
			800	6.395
			800	6.395
10/10/2025	11:48:45.137	700		6.40
			700	6.40
			700	6.40
10/10/2025	11:48:37.370	700		6.40
			700	6.40
			700	6.40
10/10/2025	11:48:36.554	700		6.40
			700	6.40
			700	6.40
10/10/2025	11:48:05.329	700		6.40
			700	6.40
			700	6.40
10/10/2025	11:42:58.239	600		6.395
			600	6.395
			600	6.395
10/10/2025	11:35:36.825	800		6.39
			800	6.39
			800	6.39
10/10/2025	11:34:06.194	300		6.385
			300	6.385
			300	6.385
10/10/2025	11:34:05.965	800		6.385
			800	6.385
			800	6.385
10/10/2025	11:34:03.489	800		6.385
			800	6.385
			800	6.385
10/10/2025	11:33:36.083	100		6.385
			100	6.385
			100	6.385
10/10/2025	11:32:32.992	150		6.375
			150	6.375
			150	6.375
10/10/2025	11:30:54.275	700		6.37
			700	6.37
			700	6.37
10/10/2025	11:30:54.218	500		6.38
			500	6.38
			500	6.38
10/10/2025	11:29:55.106	8		6.405
			8	6.405
			8	6.405
10/10/2025	11:29:25.836	200		6.40
			200	6.40
			200	6.40
10/10/2025	11:28:42.364	800		6.40
			800	6.40
			800	6.40
10/10/2025	11:28:33.178	10		6.40
			10	6.40
			10	6.40
10/10/2025	11:26:17.561	7		6.41
			7	6.41
			7	6.41
10/10/2025	11:25:47.852	280		6.405
			280	6.405
			280	6.405
10/10/2025	11:23:51.643	65		6.41
			65	6.41
			65	6.41
10/10/2025	11:19:52.332	600		6.41
			600	6.41
			600	6.41
10/10/2025	11:19:49.887	100		6.42
			100	6.42
			100	6.42
10/10/2025	11:13:13.553	300		6.42
			300	6.42
			300	6.42
10/10/2025	11:04:44.889	800		6.415
			800	6.415
			800	6.415
10/10/2025	11:04:44.458	500		6.405
			500	6.405
			500	6.405
10/10/2025	11:04:17.110	800		6.415
			800	6.415
			800	6.415
10/10/2025	11:00:03.652	800		6.42
			800	6.42
			800	6.42
10/10/2025	10:59:30.523	3 510		6.405
			3 510	6.405
			3 510	6.405
10/10/2025	10:59:23.733	800		6.41
			800	6.41
			800	6.41
10/10/2025	10:57:37.166	600		6.41
			600	6.41
			600	6.41
10/10/2025	10:54:02.938	200		6.415
			200	6.415
			200	6.415
10/10/2025	10:53:50.427	800		6.415
			800	6.415
			800	6.415
10/10/2025	10:53:22.292	10		6.405
			10	6.405
			10	6.405
10/10/2025	10:53:22.287	1 000		6.41
			1 000	6.41
			1 000	6.41
10/10/2025	10:49:13.394	169		6.395
			169	6.395
			169	6.395
10/10/2025	10:48:53.054	500		6.405
			500	6.405
			500	6.405
10/10/2025	10:48:20.243	200		6.40
			200	6.40
			200	6.40
10/10/2025	10:47:46.793	500		6.40
			500	6.40
			500	6.40
10/10/2025	10:46:26.119	159		6.39
			159	6.39
			159	6.39
10/10/2025	10:44:42.564	200		6.395
			200	6.395
			200	6.395
10/10/2025	10:44:19.902	300		6.39
			300	6.39
			300	6.39
10/10/2025	10:44:12.796	800		6.39
			800	6.39
			800	6.39
10/10/2025	10:44:02.525	21		6.395
			21	6.395
			21	6.395
10/10/2025	10:40:35.991	50		6.395
			50	6.395
			50	6.395
10/10/2025	10:39:13.136	50		6.39
			50	6.39
			50	6.39
10/10/2025	10:38:58.331	500		6.385
			500	6.385
			500	6.385
10/10/2025	10:37:36.550	450		6.38
			450	6.38
			450	6.38
10/10/2025	10:37:21.236	800		6.38
			800	6.38
			800	6.38
10/10/2025	10:36:00.520	300		6.395
			300	6.395
			300	6.395
10/10/2025	10:35:01.563	25		6.39
			25	6.39
			25	6.39
10/10/2025	10:34:45.811	637		6.395
			637	6.395
			637	6.395
10/10/2025	10:34:32.201	800		6.395
			800	6.395
			800	6.395
10/10/2025	10:30:33.019	400		6.40
			400	6.40
			400	6.40
10/10/2025	10:29:47.511	50		6.415
			50	6.415
			50	6.415
10/10/2025	10:22:49.268	40		6.425
			40	6.425
			40	6.425
10/10/2025	10:21:45.053	500		6.415
			500	6.415
			100	6.415
			400	6.415
10/10/2025	10:20:25.534	31		6.43
			31	6.43
			31	6.43
10/10/2025	10:14:41.870	300		6.42
			300	6.42
			300	6.42
10/10/2025	10:08:51.960	800		6.435
			800	6.435
			800	6.435
10/10/2025	10:05:51.682	800		6.44
			800	6.44
			800	6.44
10/10/2025	10:05:51.523	200		6.44
			200	6.44
			200	6.44
10/10/2025	10:05:51.328	800		6.44
			800	6.44
			800	6.44
10/10/2025	10:05:31.025	1 000		6.44
			200	6.44
			1 000	6.44
			800	6.44
10/10/2025	10:03:43.594	900		6.455
			900	6.455
			900	6.455
10/10/2025	10:03:34.004	581		6.45
			581	6.45
			581	6.45
10/10/2025	10:03:00.279	200		6.45
			200	6.45
			200	6.45
10/10/2025	10:02:35.171	800		6.45
			800	6.45
			800	6.45
10/10/2025	10:01:30.752	250		6.45
			250	6.45
			250	6.45
10/10/2025	09:59:19.063	55		6.455
			55	6.455
			55	6.455
10/10/2025	09:57:49.541	400		6.45
			400	6.45
			400	6.45
10/10/2025	09:56:54.326	800		6.45
			800	6.45
			800	6.45
10/10/2025	09:47:50.005	150		6.45
			150	6.45
			150	6.45
10/10/2025	09:45:52.938	400		6.45
			400	6.45
			400	6.45
10/10/2025	09:44:54.648	8		6.445
			8	6.445
			8	6.445
10/10/2025	09:44:49.676	120		6.445
			120	6.445
			120	6.445
10/10/2025	09:41:40.327	700		6.44
			700	6.44
			700	6.44
10/10/2025	09:41:36.582	800		6.44
			800	6.44
			800	6.44
10/10/2025	09:35:42.070	177		6.435
			177	6.435
			177	6.435
10/10/2025	09:35:20.821	600		6.435
			600	6.435
			600	6.435
10/10/2025	09:29:58.688	800		6.42
			800	6.42
			800	6.42
10/10/2025	09:29:48.054	150		6.415
			150	6.415
			150	6.415
10/10/2025	09:27:28.095	200		6.43
			200	6.43
			200	6.43
10/10/2025	09:27:22.227	75		6.43
			75	6.43
			75	6.43
10/10/2025	09:27:18.838	100		6.415
			100	6.415
			100	6.415
10/10/2025	09:26:49.861	342		6.43
			342	6.43
			342	6.43
10/10/2025	09:26:25.336	750		6.42
			750	6.42
			750	6.42
10/10/2025	09:26:05.734	16		6.43
			16	6.43
			16	6.43
10/10/2025	09:25:03.785	45		6.42
			45	6.42
			45	6.42
10/10/2025	09:25:00.071	500		6.43
			500	6.43
			500	6.43
10/10/2025	09:19:14.062	800		6.43
			800	6.43
			800	6.43
10/10/2025	09:17:58.309	800		6.43
			800	6.43
			800	6.43
10/10/2025	09:15:41.340	800		6.415
			800	6.415
			800	6.415
10/10/2025	09:15:40.867	700		6.43
			700	6.43
			700	6.43
10/10/2025	09:15:25.292	800		6.43
			800	6.43
			800	6.43
10/10/2025	09:14:12.271	400		6.43
			400	6.43
			400	6.43
10/10/2025	09:13:58.498	200		6.43
			200	6.43
			200	6.43
10/10/2025	09:07:48.960	200		6.435
			200	6.435
			200	6.435
10/10/2025	09:07:01.085	570		6.425
			570	6.425
			570	6.425
10/10/2025	09:03:39.065	425		6.44
			425	6.44
			425	6.44
10/10/2025	09:03:17.694	34		6.44
			34	6.44
			34	6.44
10/10/2025	09:01:05.149	800		6.395
			800	6.395
			800	6.395
10/10/2025	09:00:59.010	1 800		6.41
			1 800	6.41
			1 800	6.41
10/10/2025	09:00:55.113	800		6.41
			800	6.41
			800	6.41
10/10/2025	09:00:54.937	800		6.41
			800	6.41
			800	6.41
10/10/2025	09:00:48.394	800		6.41
			800	6.41
			800	6.41
10/10/2025	09:00:48.307	800		6.41
			800	6.41
			800	6.41
10/10/2025	08:58:44.522	220		6.425
			220	6.425
			220	6.425
10/10/2025	08:56:33.964	500		6.44
			500	6.44
			500	6.44
10/10/2025	08:54:30.352	500		6.425
			500	6.425
			500	6.425
10/10/2025	08:50:52.504	500		6.425
			500	6.425
			500	6.425
10/10/2025	08:48:13.323	50		6.425
			50	6.425
			50	6.425
10/10/2025	08:48:13.284	500		6.425
			500	6.425
			500	6.425
10/10/2025	08:47:48.954	400		6.415
			400	6.415
			400	6.415
10/10/2025	08:46:11.103	377		6.415
			377	6.415
			377	6.415
10/10/2025	08:45:34.803	500		6.415
			500	6.415
			500	6.415
10/10/2025	08:37:33.623	100		6.415
			100	6.415
			100	6.415
10/10/2025	08:36:39.004	500		6.425
			500	6.425
			500	6.425
10/10/2025	08:31:44.811	30		6.425
			30	6.425
			30	6.425
10/10/2025	08:19:07.999	500		6.41
			500	6.41
			500	6.41
10/10/2025	08:15:38.405	1 500		6.385
			1 500	6.385
			1 500	6.385
10/10/2025	08:15:24.538	500		6.415
			500	6.415
			500	6.415
10/10/2025	08:13:30.715	100		6.415
			100	6.415
			100	6.415
10/10/2025	08:13:23.062	300		6.415
			300	6.415
			300	6.415
10/10/2025	08:09:51.132	4 500		6.44
			4 500	6.44
			4 500	6.44
10/10/2025	08:09:08.510	500		6.43
			500	6.43
			500	6.43
10/10/2025	08:06:13.008	18		6.425
			18	6.425
			18	6.425
10/10/2025	08:03:36.261	500		6.41
			500	6.41
			500	6.41
10/10/2025	08:01:41.405	680		6.40
			630	6.40
			680	6.40
			50	6.40
10/10/2025	08:00:15.191	750		6.395
			750	6.395
			250	6.395
			500	6.395
10/10/2025	08:00:07.319	3		6.395
			3	6.395
			3	6.395
10/10/2025	07:56:18.508	100		6.365
			100	6.365
			100	6.365
10/10/2025	07:54:21.193	500		6.365
			500	6.365
			500	6.365
10/10/2025	07:49:34.651	50		6.36
			50	6.36
			50	6.36
10/10/2025	07:48:59.400	1 500		6.375
			1 500	6.375
			1 500	6.375
10/10/2025	07:48:57.165	500		6.37
			500	6.37
			500	6.37
10/10/2025	07:48:36.048	500		6.375
			500	6.375
			500	6.375
10/10/2025	07:46:14.961	1 900		6.40
			1 900	6.40
			1 580	6.40
			320	6.40
10/10/2025	07:43:03.558	500		6.39
			500	6.39
			500	6.39
10/10/2025	07:42:54.302	500		6.39
			500	6.39
			500	6.39
10/10/2025	07:42:36.967	250		6.395
			250	6.395
			250	6.395
10/10/2025	07:42:01.833	850		6.39
			850	6.39
			850	6.39
10/10/2025	07:41:32.769	1 250		6.39
			1 000	6.39
			250	6.39
			1 250	6.39
10/10/2025	07:30:50.526	1		6.375
			1	6.375
			1	6.375

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: 1 882.50
Ask: 1 883.00
Volume: 41 351
-0.79%

Top 5 Turnover

Realtime Quotes
Last Update:
10/10/2025 @ 14:35:38

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice