Tradegate Exchange

Deutsche Lufthansa AG

465

382

6.454

Date	Time	Volume	Order Volume	Price
14/05/2025	13:40:44.064	500		6.454
			500	6.454
			500	6.454
14/05/2025	13:38:48.888	10 350		6.45
			10 350	6.45
			10 350	6.45
14/05/2025	13:38:37.759	2 800		6.45
			2 800	6.45
			2 800	6.45
14/05/2025	13:37:24.145	50		6.45
			50	6.45
			50	6.45
14/05/2025	13:36:22.091	1 300		6.448
			1 300	6.448
			1 300	6.448
14/05/2025	13:34:37.855	50		6.448
			50	6.448
			50	6.448
14/05/2025	13:33:14.452	2 800		6.45
			2 800	6.45
			2 800	6.45
14/05/2025	13:33:08.439	2 000		6.45
			2 000	6.45
			2 000	6.45
14/05/2025	13:33:08.363	2 000		6.45
			2 000	6.45
			2 000	6.45
14/05/2025	13:32:51.322	200		6.446
			200	6.446
			200	6.446
14/05/2025	13:32:29.254	327		6.446
			327	6.446
			327	6.446
14/05/2025	13:22:05.123	4 200		6.458
			1 400	6.458
			4 200	6.458
			2 800	6.458
14/05/2025	13:21:58.355	2 800		6.458
			2 800	6.458
			2 800	6.458
14/05/2025	13:20:24.729	3 097		6.456
			3 097	6.456
			3 097	6.456
14/05/2025	13:20:06.043	12 200		6.478
			12 200	6.478
			12 200	6.478
14/05/2025	13:19:44.697	2 800		6.456
			2 800	6.456
			2 800	6.456
14/05/2025	13:19:23.820	1 200		6.454
			1 200	6.454
			1 200	6.454
14/05/2025	13:19:16.212	200		6.454
			200	6.454
			200	6.454
14/05/2025	13:18:22.641	380		6.454
			380	6.454
			380	6.454
14/05/2025	13:17:20.546	750		6.454
			750	6.454
			750	6.454
14/05/2025	13:17:14.177	130		6.454
			130	6.454
			130	6.454
14/05/2025	13:16:30.647	1		6.45
			1	6.45
			1	6.45
14/05/2025	13:15:48.495	240		6.452
			240	6.452
			240	6.452
14/05/2025	13:13:09.969	500		6.448
			500	6.448
			500	6.448
14/05/2025	13:11:16.508	500		6.446
			500	6.446
			500	6.446
14/05/2025	13:10:52.775	200		6.444
			200	6.444
			200	6.444
14/05/2025	13:08:36.969	54		6.446
			54	6.446
			54	6.446
14/05/2025	13:08:12.312	200		6.452
			200	6.452
			200	6.452
14/05/2025	13:07:26.696	311		6.448
			311	6.448
			311	6.448
14/05/2025	13:07:04.206	1		6.448
			1	6.448
			1	6.448
14/05/2025	13:06:23.243	1		6.448
			1	6.448
			1	6.448
14/05/2025	13:05:28.796	141		6.444
			141	6.444
			141	6.444
14/05/2025	13:04:48.258	80		6.44
			80	6.44
			80	6.44
14/05/2025	13:04:11.680	2 800		6.44
			1 360	6.44
			2 800	6.44
			1 440	6.44
14/05/2025	13:03:23.424	1 536		6.438
			1 536	6.438
			500	6.438
			1 036	6.438
14/05/2025	13:00:31.323	1		6.438
			1	6.438
			1	6.438
14/05/2025	12:57:47.732	10		6.418
			10	6.418
			10	6.418
14/05/2025	12:55:59.749	120		6.418
			120	6.418
			120	6.418
14/05/2025	12:55:21.460	10		6.418
			10	6.418
			10	6.418
14/05/2025	12:55:12.747	1 900		6.418
			1 900	6.418
			1 900	6.418
14/05/2025	12:54:39.637	158		6.416
			158	6.416
			158	6.416
14/05/2025	12:54:29.117	450		6.416
			450	6.416
			450	6.416
14/05/2025	12:54:08.195	500		6.418
			500	6.418
			500	6.418
14/05/2025	12:51:44.506	2 850		6.416
			2 850	6.416
			2 850	6.416
14/05/2025	12:48:28.776	100		6.418
			100	6.418
			100	6.418
14/05/2025	12:47:22.968	1 000		6.414
			1 000	6.414
			1 000	6.414
14/05/2025	12:45:14.652	180		6.418
			180	6.418
			180	6.418
14/05/2025	12:37:16.538	2 500		6.42
			2 500	6.42
			2 500	6.42
14/05/2025	12:35:17.608	400		6.414
			400	6.414
			400	6.414
14/05/2025	12:33:10.687	200		6.418
			200	6.418
			200	6.418
14/05/2025	12:32:04.850	15		6.426
			15	6.426
			15	6.426
14/05/2025	12:31:19.589	1 200		6.426
			1 200	6.426
			1 200	6.426
14/05/2025	12:30:53.932	10		6.426
			10	6.426
			10	6.426
14/05/2025	12:30:48.244	500		6.424
			500	6.424
			500	6.424
14/05/2025	12:29:05.936	500		6.416
			500	6.416
			500	6.416
14/05/2025	12:28:36.016	2		6.414
			2	6.414
			2	6.414
14/05/2025	12:25:42.051	1 540		6.408
			1 540	6.408
			1 540	6.408
14/05/2025	12:23:54.195	3		6.404
			3	6.404
			3	6.404
14/05/2025	12:23:46.643	3		6.404
			3	6.404
			3	6.404
14/05/2025	12:23:38.633	1 200		6.402
			1 200	6.402
			1 200	6.402
14/05/2025	12:23:37.326	1 200		6.402
			1 200	6.402
			1 200	6.402
14/05/2025	12:23:18.420	2 000		6.402
			2 000	6.402
			2 000	6.402
14/05/2025	12:22:31.381	1 000		6.402
			1 000	6.402
			1 000	6.402
14/05/2025	12:21:36.424	204		6.404
			204	6.404
			204	6.404
14/05/2025	12:20:56.517	47		6.404
			47	6.404
			47	6.404
14/05/2025	12:20:47.786	700		6.402
			700	6.402
			700	6.402
14/05/2025	12:16:23.047	99		6.398
			99	6.398
			99	6.398
14/05/2025	12:14:44.521	120		6.398
			120	6.398
			120	6.398
14/05/2025	12:14:08.472	220		6.394
			220	6.394
			220	6.394
14/05/2025	12:12:25.285	500		6.394
			500	6.394
			500	6.394
14/05/2025	12:11:27.145	25		6.392
			25	6.392
			25	6.392
14/05/2025	12:10:39.732	2 000		6.392
			2 000	6.392
			2 000	6.392
14/05/2025	12:10:34.788	1 800		6.392
			1 800	6.392
			1 800	6.392
14/05/2025	12:09:42.639	100		6.392
			100	6.392
			100	6.392
14/05/2025	12:03:52.057	540		6.40
			540	6.40
			540	6.40
14/05/2025	12:01:45.168	3		6.406
			3	6.406
			3	6.406
14/05/2025	12:01:44.804	1 000		6.406
			1 000	6.406
			1 000	6.406
14/05/2025	12:00:39.936	3		6.406
			3	6.406
			3	6.406
14/05/2025	11:58:17.067	120		6.402
			120	6.402
			120	6.402
14/05/2025	11:58:15.856	1 000		6.406
			1 000	6.406
			1 000	6.406
14/05/2025	11:57:24.635	1 200		6.404
			1 200	6.404
			1 200	6.404
14/05/2025	11:57:04.415	500		6.402
			500	6.402
			500	6.402
14/05/2025	11:56:17.707	18 800		6.392
			18 800	6.392
			1 500	6.392
			14 700	6.392
			2 000	6.392
			600	6.392
14/05/2025	11:55:52.867	1 200		6.404
			1 200	6.404
			1 200	6.404
14/05/2025	11:55:34.875	25		6.406
			25	6.406
			25	6.406
14/05/2025	11:54:56.217	500		6.406
			500	6.406
			500	6.406
14/05/2025	11:54:04.686	2 500		6.41
			1 000	6.41
			1 500	6.41
			2 500	6.41
14/05/2025	11:48:30.009	226		6.42
			226	6.42
			226	6.42
14/05/2025	11:48:16.309	205		6.418
			205	6.418
			205	6.418
14/05/2025	11:48:06.888	1 800		6.418
			1 800	6.418
			1 800	6.418
14/05/2025	11:48:06.852	1 800		6.418
			1 800	6.418
			1 800	6.418
14/05/2025	11:47:45.581	160		6.42
			160	6.42
			160	6.42
14/05/2025	11:45:56.274	13 900		6.418
			13 900	6.418
			13 900	6.418
14/05/2025	11:45:41.560	2 900		6.422
			2 900	6.422
			2 900	6.422
14/05/2025	11:41:43.737	150		6.416
			150	6.416
			150	6.416
14/05/2025	11:40:18.945	1 200		6.414
			1 200	6.414
			1 200	6.414
14/05/2025	11:40:17.573	2		6.412
			2	6.412
			2	6.412
14/05/2025	11:39:05.954	974		6.414
			974	6.414
			974	6.414
14/05/2025	11:39:03.551	1 191		6.412
			50	6.412
			1 141	6.412
			1 191	6.412
14/05/2025	11:38:56.786	2 300		6.418
			2 300	6.418
			2 300	6.418
14/05/2025	11:38:56.739	2 700		6.418
			2 700	6.418
			2 700	6.418
14/05/2025	11:38:52.833	200		6.418
			200	6.418
			200	6.418
14/05/2025	11:37:45.748	1 600		6.424
			1 600	6.424
			1 600	6.424
14/05/2025	11:35:20.938	1 200		6.412
			1 200	6.412
			1 200	6.412
14/05/2025	11:35:17.243	14		6.412
			14	6.412
			14	6.412
14/05/2025	11:34:36.364	17		6.414
			17	6.414
			17	6.414
14/05/2025	11:31:33.993	650		6.422
			650	6.422
			650	6.422
14/05/2025	11:31:28.738	600		6.422
			600	6.422
			600	6.422
14/05/2025	11:31:12.012	2 900		6.422
			2 900	6.422
			2 900	6.422
14/05/2025	11:30:55.393	1 200		6.42
			1 200	6.42
			1 200	6.42
14/05/2025	11:30:17.312	2 200		6.418
			2 200	6.418
			2 200	6.418
14/05/2025	11:29:56.027	16		6.422
			16	6.422
			16	6.422
14/05/2025	11:27:47.079	1 200		6.428
			1 200	6.428
			1 200	6.428
14/05/2025	11:26:36.809	50		6.418
			50	6.418
			50	6.418
14/05/2025	11:25:33.332	30		6.418
			30	6.418
			30	6.418
14/05/2025	11:25:22.587	40		6.426
			40	6.426
			40	6.426
14/05/2025	11:25:01.929	100		6.42
			100	6.42
			100	6.42
14/05/2025	11:25:00.374	2 650		6.40
			2 650	6.40
			2 650	6.40
14/05/2025	11:24:58.910	2 900		6.40
			2 900	6.40
			2 900	6.40
14/05/2025	11:24:57.361	2 000		6.39
			2 000	6.39
			2 000	6.39
14/05/2025	11:24:44.005	1 700		6.40
			1 700	6.40
			1 700	6.40
14/05/2025	11:24:29.903	2 900		6.40
			2 900	6.40
			2 900	6.40
14/05/2025	11:24:15.603	120		6.398
			120	6.398
			120	6.398
14/05/2025	11:24:02.483	450		6.398
			450	6.398
			450	6.398
14/05/2025	11:23:48.932	1 950		6.40
			1 950	6.40
			1 950	6.40
14/05/2025	11:23:16.568	2 900		6.40
			2 900	6.40
			2 900	6.40
14/05/2025	11:22:16.829	110		6.39
			110	6.39
			110	6.39
14/05/2025	11:22:00.149	25		6.39
			25	6.39
			25	6.39
14/05/2025	11:21:21.500	1 200		6.396
			1 200	6.396
			1 200	6.396
14/05/2025	11:20:11.044	984		6.396
			984	6.396
			984	6.396
14/05/2025	11:19:40.172	300		6.404
			300	6.404
			300	6.404
14/05/2025	11:18:33.229	144		6.402
			144	6.402
			144	6.402
14/05/2025	11:17:58.829	1 000		6.40
			1 000	6.40
			1 000	6.40
14/05/2025	11:17:46.153	25		6.398
			25	6.398
			25	6.398
14/05/2025	11:17:40.702	3		6.40
			3	6.40
			3	6.40
14/05/2025	11:16:50.161	100		6.40
			100	6.40
			100	6.40
14/05/2025	11:16:39.169	50		6.404
			50	6.404
			50	6.404
14/05/2025	11:16:34.039	200		6.402
			200	6.402
			200	6.402
14/05/2025	11:16:28.569	2 900		6.404
			2 900	6.404
			2 900	6.404
14/05/2025	11:16:13.075	2 900		6.404
			2 900	6.404
			2 900	6.404
14/05/2025	11:15:59.243	25		6.402
			25	6.402
			25	6.402
14/05/2025	11:15:18.637	200		6.398
			200	6.398
			200	6.398
14/05/2025	11:15:12.018	1 700		6.40
			1 700	6.40
			1 700	6.40
14/05/2025	11:15:01.437	10		6.402
			10	6.402
			10	6.402
14/05/2025	11:14:49.693	470		6.396
			50	6.396
			420	6.396
			470	6.396
14/05/2025	11:14:43.063	5 785		6.40
			2 900	6.40
			2 645	6.40
			3 103	6.40
			240	6.40
			1 000	6.40
			32	6.40
			200	6.40
			1 000	6.40
			450	6.40
14/05/2025	11:13:59.915	2 900		6.40
			600	6.40
			100	6.40
			203	6.40
			100	6.40
			1 500	6.40
			2 900	6.40
			397	6.40
14/05/2025	11:13:57.807	15		6.404
			15	6.404
			15	6.404
14/05/2025	11:12:11.929	1 200		6.406
			1 200	6.406
			1 200	6.406
14/05/2025	11:11:45.430	1 000		6.41
			1 000	6.41
			1 000	6.41
14/05/2025	11:11:44.951	1 798		6.406
			1 798	6.406
			1 798	6.406
14/05/2025	11:11:33.437	2		6.406
			2	6.406
			2	6.406
14/05/2025	11:11:27.346	1 200		6.406
			1 200	6.406
			1 200	6.406
14/05/2025	11:10:31.689	32		6.404
			32	6.404
			32	6.404
14/05/2025	11:10:04.876	1 000		6.406
			1 000	6.406
			900	6.406
			100	6.406
14/05/2025	11:09:52.426	2 900		6.402
			2 900	6.402
			2 900	6.402
14/05/2025	11:09:44.781	1 280		6.41
			780	6.41
			1 280	6.41
			500	6.41
14/05/2025	11:09:12.139	24		6.416
			24	6.416
			24	6.416
14/05/2025	11:09:11.539	156		6.416
			156	6.416
			156	6.416
14/05/2025	11:08:19.860	300		6.416
			300	6.416
			300	6.416
14/05/2025	11:08:13.849	8		6.416
			8	6.416
			8	6.416
14/05/2025	11:08:02.031	655		6.416
			655	6.416
			655	6.416
14/05/2025	11:05:34.785	100		6.424
			100	6.424
			100	6.424
14/05/2025	11:05:26.411	1 600		6.422
			1 600	6.422
			1 600	6.422
14/05/2025	11:04:46.052	300		6.426
			300	6.426
			300	6.426
14/05/2025	11:04:29.305	50		6.428
			50	6.428
			50	6.428
14/05/2025	11:03:47.824	1 000		6.428
			1 000	6.428
			1 000	6.428
14/05/2025	11:02:31.821	2 500		6.432
			2 500	6.432
			2 500	6.432
14/05/2025	11:02:22.376	250		6.432
			250	6.432
			250	6.432
14/05/2025	11:02:20.142	309		6.434
			309	6.434
			309	6.434
14/05/2025	11:01:53.749	1 300		6.434
			1 300	6.434
			1 300	6.434
14/05/2025	11:00:18.799	300		6.436
			300	6.436
			300	6.436
14/05/2025	10:53:13.638	550		6.434
			550	6.434
			550	6.434
14/05/2025	10:53:00.522	500		6.44
			500	6.44
			500	6.44
14/05/2025	10:51:02.392	8		6.434
			8	6.434
			8	6.434
14/05/2025	10:50:58.204	15		6.434
			15	6.434
			15	6.434
14/05/2025	10:50:55.230	500		6.432
			500	6.432
			500	6.432
14/05/2025	10:49:53.252	300		6.434
			300	6.434
			300	6.434
14/05/2025	10:49:30.334	3		6.432
			3	6.432
			3	6.432
14/05/2025	10:49:18.167	47		6.436
			47	6.436
			47	6.436
14/05/2025	10:48:33.995	32		6.438
			32	6.438
			32	6.438
14/05/2025	10:48:04.842	125		6.44
			125	6.44
			125	6.44
14/05/2025	10:47:50.773	50		6.444
			50	6.444
			50	6.444
14/05/2025	10:46:54.300	750		6.45
			750	6.45
			750	6.45
14/05/2025	10:46:45.170	330		6.452
			330	6.452
			330	6.452
14/05/2025	10:44:59.795	200		6.446
			200	6.446
			200	6.446
14/05/2025	10:44:09.491	1 200		6.454
			1 200	6.454
			1 200	6.454
14/05/2025	10:42:59.350	100		6.452
			100	6.452
			100	6.452
14/05/2025	10:42:20.698	200		6.452
			200	6.452
			200	6.452
14/05/2025	10:41:38.424	31		6.456
			31	6.456
			31	6.456
14/05/2025	10:41:12.760	8		6.458
			8	6.458
			8	6.458
14/05/2025	10:38:26.692	1		6.466
			1	6.466
			1	6.466
14/05/2025	10:37:43.124	1		6.466
			1	6.466
			1	6.466
14/05/2025	10:37:17.399	30		6.464
			30	6.464
			30	6.464
14/05/2025	10:36:47.988	160		6.47
			160	6.47
			160	6.47
14/05/2025	10:35:21.861	588		6.42
			588	6.42
			588	6.42
14/05/2025	10:35:08.136	22 852		6.42
			22 852	6.42
			22 852	6.42
14/05/2025	10:34:56.729	1 900		6.466
			1 900	6.466
			1 900	6.466
14/05/2025	10:34:17.074	1 200		6.468
			1 200	6.468
			1 200	6.468
14/05/2025	10:34:06.506	2 800		6.468
			2 800	6.468
			2 800	6.468
14/05/2025	10:33:20.496	525		6.468
			525	6.468
			525	6.468
14/05/2025	10:32:56.870	150		6.47
			150	6.47
			150	6.47
14/05/2025	10:32:52.187	150		6.47
			150	6.47
			150	6.47
14/05/2025	10:30:37.778	80		6.47
			80	6.47
			80	6.47
14/05/2025	10:30:21.951	480		6.468
			480	6.468
			480	6.468
14/05/2025	10:30:19.559	30		6.466
			30	6.466
			30	6.466
14/05/2025	10:27:36.258	184		6.48
			184	6.48
			184	6.48
14/05/2025	10:27:32.283	8 116		6.48
			8 116	6.48
			8 116	6.48
14/05/2025	10:27:17.019	1 200		6.454
			1 200	6.454
			1 200	6.454
14/05/2025	10:25:16.766	800		6.452
			800	6.452
			800	6.452
14/05/2025	10:24:34.790	500		6.452
			500	6.452
			500	6.452
14/05/2025	10:23:20.870	123		6.45
			123	6.45
			123	6.45
14/05/2025	10:21:11.145	23		6.446
			23	6.446
			23	6.446
14/05/2025	10:20:30.987	2 800		6.45
			2 800	6.45
			2 800	6.45
14/05/2025	10:20:03.425	1 397		6.45
			1 397	6.45
			1 397	6.45
14/05/2025	10:18:05.273	9		6.452
			9	6.452
			9	6.452
14/05/2025	10:17:17.294	1 200		6.452
			1 200	6.452
			1 200	6.452
14/05/2025	10:17:06.000	310		6.456
			310	6.456
			310	6.456
14/05/2025	10:16:44.505	400		6.452
			400	6.452
			400	6.452
14/05/2025	10:15:47.912	155		6.458
			155	6.458
			155	6.458
14/05/2025	10:13:38.683	2 800		6.45
			2 800	6.45
			2 800	6.45
14/05/2025	10:13:31.063	2 800		6.45
			803	6.45
			1 997	6.45
			2 800	6.45
14/05/2025	10:13:29.719	300		6.452
			300	6.452
			300	6.452
14/05/2025	10:12:24.355	3		6.45
			3	6.45
			3	6.45
14/05/2025	10:12:13.782	4		6.452
			4	6.452
			4	6.452
14/05/2025	10:09:18.692	1 000		6.46
			1 000	6.46
			1 000	6.46
14/05/2025	10:08:31.407	520		6.462
			520	6.462
			520	6.462
14/05/2025	10:08:08.217	170		6.46
			170	6.46
			170	6.46
14/05/2025	10:06:33.824	1 000		6.45
			1 000	6.45
			1 000	6.45
14/05/2025	10:06:25.883	10		6.45
			10	6.45
			10	6.45
14/05/2025	10:06:19.611	440		6.448
			440	6.448
			440	6.448
14/05/2025	10:04:22.483	50		6.444
			50	6.444
			50	6.444
14/05/2025	10:03:00.379	100		6.45
			100	6.45
			100	6.45
14/05/2025	10:02:50.193	15		6.452
			15	6.452
			15	6.452
14/05/2025	10:02:42.395	14		6.45
			14	6.45
			14	6.45
14/05/2025	10:02:11.700	10		6.456
			10	6.456
			10	6.456
14/05/2025	10:01:54.097	20		6.46
			20	6.46
			20	6.46
14/05/2025	10:01:17.672	2 000		6.464
			2 000	6.464
			2 000	6.464
14/05/2025	10:01:02.286	4		6.462
			4	6.462
			4	6.462
14/05/2025	10:00:29.969	700		6.458
			700	6.458
			700	6.458
14/05/2025	09:59:07.794	2		6.45
			2	6.45
			2	6.45
14/05/2025	09:59:07.140	333		6.454
			333	6.454
			333	6.454
14/05/2025	09:58:28.318	4		6.456
			4	6.456
			4	6.456
14/05/2025	09:57:36.854	350		6.452
			350	6.452
			350	6.452
14/05/2025	09:56:15.731	100		6.456
			100	6.456
			100	6.456
14/05/2025	09:55:29.103	1 900		6.458
			1 900	6.458
			1 900	6.458
14/05/2025	09:54:31.294	1		6.446
			1	6.446
			1	6.446
14/05/2025	09:52:00.103	608		6.442
			608	6.442
			608	6.442
14/05/2025	09:51:28.413	400		6.442
			400	6.442
			400	6.442
14/05/2025	09:50:19.603	120		6.44
			120	6.44
			120	6.44
14/05/2025	09:48:23.314	1 200		6.436
			1 200	6.436
			1 200	6.436
14/05/2025	09:47:45.408	1 000		6.436
			1 000	6.436
			1 000	6.436
14/05/2025	09:46:30.672	1 000		6.434
			1 000	6.434
			1 000	6.434
14/05/2025	09:45:19.300	760		6.438
			760	6.438
			760	6.438
14/05/2025	09:45:10.809	50		6.438
			50	6.438
			50	6.438
14/05/2025	09:44:38.826	200		6.44
			200	6.44
			200	6.44
14/05/2025	09:42:29.864	620		6.448
			620	6.448
			620	6.448
14/05/2025	09:42:05.728	16		6.448
			16	6.448
			16	6.448
14/05/2025	09:41:26.511	800		6.446
			800	6.446
			800	6.446
14/05/2025	09:41:18.670	1 200		6.446
			1 200	6.446
			1 200	6.446
14/05/2025	09:41:10.058	1 200		6.446
			1 200	6.446
			1 200	6.446
14/05/2025	09:40:46.182	90		6.45
			90	6.45
			90	6.45
14/05/2025	09:40:16.392	1 000		6.448
			1 000	6.448
			1 000	6.448
14/05/2025	09:39:54.900	2		6.448
			2	6.448
			2	6.448
14/05/2025	09:38:40.550	77		6.45
			77	6.45
			77	6.45
14/05/2025	09:35:23.027	630		6.456
			630	6.456
			630	6.456
14/05/2025	09:33:34.898	15		6.456
			15	6.456
			15	6.456
14/05/2025	09:32:14.482	85 700		6.446
			85 700	6.446
			85 700	6.446
14/05/2025	09:32:01.122	2 800		6.438
			2 800	6.438
			2 800	6.438
14/05/2025	09:31:22.376	1		6.432
			1	6.432
			1	6.432
14/05/2025	09:28:48.590	24 271		6.448
			24 271	6.448
			5 700	6.448
			18 571	6.448
14/05/2025	09:28:32.086	2 800		6.448
			2 800	6.448
			2 800	6.448
14/05/2025	09:28:15.693	130		6.452
			130	6.452
			130	6.452
14/05/2025	09:27:40.098	16		6.45
			16	6.45
			16	6.45
14/05/2025	09:27:10.141	1 829		6.442
			629	6.442
			1 329	6.442
			1 200	6.442
			500	6.442
14/05/2025	09:26:41.662	7 433		6.432
			500	6.432
			1 000	6.432
			1 800	6.432
			2 983	6.432
			53	6.432
			150	6.432
			7 380	6.432
			1 000	6.432
14/05/2025	09:25:42.761	20 230		6.41
			2 000	6.41
			500	6.41
			500	6.41
			19 700	6.41
			17 130	6.41
			30	6.41
			600	6.41
14/05/2025	09:25:36.612	2 800		6.444
			2 800	6.444
			2 800	6.444
14/05/2025	09:25:23.182	1 500		6.448
			1 500	6.448
			1 500	6.448
14/05/2025	09:25:22.958	1 500		6.448
			1 500	6.448
			1 500	6.448
14/05/2025	09:25:22.915	1 500		6.448
			1 500	6.448
			1 500	6.448
14/05/2025	09:25:22.855	3 000		6.448
			3 000	6.448
			1 500	6.448
			1 500	6.448
14/05/2025	09:25:22.796	2 400		6.45
			900	6.45
			2 400	6.45
			1 500	6.45
14/05/2025	09:24:20.409	31		6.46
			31	6.46
			31	6.46
14/05/2025	09:24:20.305	31		6.46
			31	6.46
			31	6.46
14/05/2025	09:23:50.595	600		6.468
			600	6.468
			600	6.468
14/05/2025	09:23:49.009	1 900		6.468
			1 900	6.468
			1 900	6.468
14/05/2025	09:23:23.735	31		6.474
			31	6.474
			31	6.474
14/05/2025	09:23:07.539	1 000		6.472
			1 000	6.472
			1 000	6.472
14/05/2025	09:23:01.041	500		6.472
			500	6.472
			500	6.472
14/05/2025	09:22:52.135	31		6.476
			31	6.476
			31	6.476
14/05/2025	09:22:43.422	1 000		6.48
			1 000	6.48
			1 000	6.48
14/05/2025	09:22:38.270	1 197		6.48
			307	6.48
			240	6.48
			400	6.48
			1 197	6.48
			250	6.48
14/05/2025	09:22:16.187	1 100		6.486
			1 100	6.486
			1 100	6.486
14/05/2025	09:22:14.407	31		6.486
			31	6.486
			31	6.486
14/05/2025	09:21:16.164	300		6.482
			300	6.482
			300	6.482
14/05/2025	09:21:03.282	78		6.486
			78	6.486
			78	6.486
14/05/2025	09:19:22.357	1 300		6.49
			1 300	6.49
			1 300	6.49
14/05/2025	09:18:53.993	98		6.49
			98	6.49
			98	6.49
14/05/2025	09:18:48.980	7 600		6.50
			7 600	6.50
			7 600	6.50
14/05/2025	09:18:42.097	2 800		6.494
			2 800	6.494
			2 800	6.494
14/05/2025	09:18:31.896	2 800		6.494
			2 800	6.494
			2 800	6.494
14/05/2025	09:18:20.755	650		6.498
			650	6.498
			650	6.498
14/05/2025	09:17:02.316	1 450		6.508
			1 450	6.508
			1 450	6.508
14/05/2025	09:16:18.050	150		6.504
			150	6.504
			150	6.504
14/05/2025	09:16:06.128	2 800		6.504
			2 800	6.504
			2 800	6.504
14/05/2025	09:15:22.121	738		6.508
			738	6.508
			738	6.508
14/05/2025	09:14:42.103	432		6.50
			432	6.50
			232	6.50
			200	6.50
14/05/2025	09:13:57.460	400		6.498
			400	6.498
			400	6.498
14/05/2025	09:13:46.999	2 700		6.496
			2 700	6.496
			2 700	6.496
14/05/2025	09:13:10.775	500		6.496
			500	6.496
			500	6.496
14/05/2025	09:13:06.052	1 200		6.492
			1 200	6.492
			1 200	6.492
14/05/2025	09:12:13.889	80		6.482
			80	6.482
			80	6.482
14/05/2025	09:11:35.410	2 000		6.484
			2 000	6.484
			2 000	6.484
14/05/2025	09:11:20.905	27 350		6.49
			27 350	6.49
			27 350	6.49
14/05/2025	09:11:12.023	2 800		6.49
			2 650	6.49
			150	6.49
			2 800	6.49
14/05/2025	09:10:57.781	21		6.498
			21	6.498
			21	6.498
14/05/2025	09:10:15.507	76		6.492
			76	6.492
			76	6.492
14/05/2025	09:10:13.201	2 931		6.492
			800	6.492
			2 931	6.492
			2 131	6.492

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: 119.20 / Ask: 119.26
Volume: 500 382
+2.67%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 13:40:49

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice