Tradegate Exchange

thyssenkrupp AG

502

430

9.51

Date	Time	Volume	Order Volume	Price
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
14/05/2025	11:41:19.764	220		9.496
			220	9.496
			220	9.496
14/05/2025	11:41:08.753	1 000		9.496
			1 000	9.496
			1 000	9.496
14/05/2025	11:39:59.738	2 300		9.50
			2 300	9.50
			2 300	9.50
14/05/2025	11:39:50.671	1 200		9.492
			1 200	9.492
			1 200	9.492
14/05/2025	11:39:40.872	100		9.49
			100	9.49
			100	9.49
14/05/2025	11:38:20.139	2 150		9.48
			2 150	9.48
			2 150	9.48
14/05/2025	11:36:37.699	600		9.47
			600	9.47
			600	9.47
14/05/2025	11:35:47.026	259		9.468
			259	9.468
			259	9.468
14/05/2025	11:35:42.452	30		9.47
			30	9.47
			30	9.47
14/05/2025	11:35:28.607	550		9.468
			550	9.468
			550	9.468
14/05/2025	11:35:26.528	8		9.474
			8	9.474
			8	9.474
14/05/2025	11:35:15.413	1 000		9.476
			1 000	9.476
			1 000	9.476
14/05/2025	11:34:22.121	2 400		9.46
			2 400	9.46
			2 400	9.46
14/05/2025	11:34:03.127	100		9.458
			100	9.458
			100	9.458
14/05/2025	11:32:58.893	500		9.454
			500	9.454
			500	9.454
14/05/2025	11:32:13.446	1 200		9.47
			1 200	9.47
			1 200	9.47
14/05/2025	11:32:02.022	150		9.47
			150	9.47
			150	9.47
14/05/2025	11:31:55.122	500		9.47
			500	9.47
			500	9.47
14/05/2025	11:31:43.084	1 950		9.48
			1 950	9.48
			1 950	9.48
14/05/2025	11:31:34.382	1 200		9.48
			1 200	9.48
			1 200	9.48
14/05/2025	11:30:44.532	300		9.472
			300	9.472
			300	9.472
14/05/2025	11:30:41.978	1 200		9.472
			1 200	9.472
			1 200	9.472
14/05/2025	11:30:10.768	1 055		9.474
			1 055	9.474
			1 055	9.474
14/05/2025	11:28:05.584	10		9.514
			10	9.514
			10	9.514
14/05/2025	11:27:16.347	4		9.49
			4	9.49
			4	9.49
14/05/2025	11:26:18.090	10		9.464
			10	9.464
			10	9.464
14/05/2025	11:25:54.254	1		9.474
			1	9.474
			1	9.474
14/05/2025	11:25:50.674	2 100		9.468
			2 100	9.468
			2 100	9.468
14/05/2025	11:25:44.496	1 200		9.446
			1 200	9.446
			1 200	9.446
14/05/2025	11:25:35.704	600		9.452
			600	9.452
			600	9.452
14/05/2025	11:25:35.383	1 200		9.452
			1 200	9.452
			1 200	9.452
14/05/2025	11:25:30.034	1 200		9.452
			1 200	9.452
			1 200	9.452
14/05/2025	11:25:27.478	250		9.452
			250	9.452
			250	9.452
14/05/2025	11:25:11.346	500		9.43
			500	9.43
			500	9.43
14/05/2025	11:25:10.801	100		9.434
			100	9.434
			100	9.434
14/05/2025	11:25:10.395	400		9.45
			400	9.45
			400	9.45
14/05/2025	11:25:01.939	920		9.49
			920	9.49
			920	9.49
14/05/2025	11:24:56.032	6		9.488
			6	9.488
			6	9.488
14/05/2025	11:23:54.896	200		9.486
			200	9.486
			200	9.486
14/05/2025	11:22:14.342	1 200		9.472
			1 200	9.472
			1 200	9.472
14/05/2025	11:21:15.922	1 000		9.48
			1 000	9.48
			1 000	9.48
14/05/2025	11:20:45.397	1 200		9.48
			1 200	9.48
			1 200	9.48
14/05/2025	11:20:22.978	20		9.48
			20	9.48
			20	9.48
14/05/2025	11:19:49.951	100		9.482
			100	9.482
			100	9.482
14/05/2025	11:19:39.128	211		9.492
			211	9.492
			211	9.492
14/05/2025	11:19:14.292	1 800		9.486
			1 800	9.486
			1 800	9.486
14/05/2025	11:19:05.137	1		9.492
			1	9.492
			1	9.492
14/05/2025	11:18:09.184	600		9.486
			600	9.486
			600	9.486
14/05/2025	11:17:19.231	100		9.466
			100	9.466
			100	9.466
14/05/2025	11:16:28.571	100		9.502
			100	9.502
			100	9.502
14/05/2025	11:16:14.660	1 200		9.488
			1 200	9.488
			1 200	9.488
14/05/2025	11:16:08.399	1 200		9.488
			1 200	9.488
			1 200	9.488
14/05/2025	11:15:25.713	21		9.46
			21	9.46
			21	9.46
14/05/2025	11:14:00.312	600		9.438
			600	9.438
			600	9.438
14/05/2025	11:14:00.243	88		9.44
			88	9.44
			88	9.44
14/05/2025	11:13:56.932	500		9.442
			100	9.442
			500	9.442
			400	9.442
14/05/2025	11:13:56.855	320		9.45
			120	9.45
			320	9.45
			200	9.45
14/05/2025	11:13:56.780	730		9.46
			130	9.46
			600	9.46
			730	9.46
14/05/2025	11:13:30.890	2 400		9.46
			30	9.46
			2 400	9.46
			2 370	9.46
14/05/2025	11:13:30.269	650		9.464
			650	9.464
			650	9.464
14/05/2025	11:13:21.633	1 000		9.468
			1 000	9.468
			1 000	9.468
14/05/2025	11:12:22.418	55		9.476
			55	9.476
			55	9.476
14/05/2025	11:12:22.303	20		9.468
			20	9.468
			20	9.468
14/05/2025	11:12:18.832	400		9.474
			400	9.474
			400	9.474
14/05/2025	11:12:18.463	1 400		9.48
			1 100	9.48
			1 400	9.48
			300	9.48
14/05/2025	11:12:07.411	1 200		9.488
			1 200	9.488
			1 200	9.488
14/05/2025	11:11:49.435	2		9.49
			2	9.49
			2	9.49
14/05/2025	11:11:33.511	1 300		9.49
			1 300	9.49
			550	9.49
			750	9.49
14/05/2025	11:11:22.880	1 200		9.49
			1 200	9.49
			1 200	9.49
14/05/2025	11:10:59.665	100		9.488
			100	9.488
			100	9.488
14/05/2025	11:09:46.862	500		9.48
			500	9.48
			500	9.48
14/05/2025	11:09:31.712	3		9.49
			3	9.49
			3	9.49
14/05/2025	11:09:30.071	634		9.50
			634	9.50
			634	9.50
14/05/2025	11:09:17.871	1 616		9.50
			55	9.50
			1 200	9.50
			361	9.50
			650	9.50
			50	9.50
			50	9.50
			866	9.50
14/05/2025	11:09:03.597	1 200		9.50
			1 000	9.50
			200	9.50
			1 200	9.50
14/05/2025	11:09:03.565	600		9.502
			600	9.502
			600	9.502
14/05/2025	11:09:03.490	1 300		9.518
			1 300	9.518
			1 300	9.518
14/05/2025	11:08:43.791	1 200		9.52
			1 200	9.52
			1 200	9.52
14/05/2025	11:08:33.528	300		9.524
			300	9.524
			300	9.524
14/05/2025	11:07:50.664	1 250		9.518
			1 250	9.518
			1 250	9.518
14/05/2025	11:05:18.558	80		9.53
			80	9.53
			80	9.53
14/05/2025	11:04:28.865	10		9.532
			10	9.532
			10	9.532
14/05/2025	11:03:38.194	105		9.536
			105	9.536
			105	9.536
14/05/2025	11:03:30.714	24		9.526
			24	9.526
			24	9.526
14/05/2025	11:02:19.763	200		9.54
			200	9.54
			200	9.54
14/05/2025	11:02:18.629	490		9.55
			15	9.55
			490	9.55
			475	9.55
14/05/2025	10:58:29.164	80		9.576
			80	9.576
			80	9.576
14/05/2025	10:57:07.686	124		9.566
			124	9.566
			124	9.566
14/05/2025	10:56:33.436	660		9.566
			660	9.566
			660	9.566
14/05/2025	10:56:01.286	100		9.582
			100	9.582
			100	9.582
14/05/2025	10:55:56.187	701		9.582
			701	9.582
			701	9.582
14/05/2025	10:55:08.729	17		9.594
			17	9.594
			17	9.594
14/05/2025	10:54:58.254	200		9.60
			200	9.60
			200	9.60
14/05/2025	10:54:57.167	500		9.594
			500	9.594
			500	9.594
14/05/2025	10:54:38.829	55		9.60
			55	9.60
			55	9.60
14/05/2025	10:54:10.284	1 200		9.602
			1 200	9.602
			1 200	9.602
14/05/2025	10:54:07.429	400		9.606
			400	9.606
			400	9.606
14/05/2025	10:53:44.770	527		9.602
			527	9.602
			527	9.602
14/05/2025	10:53:40.395	500		9.602
			500	9.602
			500	9.602
14/05/2025	10:52:33.077	500		9.602
			500	9.602
			500	9.602
14/05/2025	10:52:28.587	100		9.606
			100	9.606
			100	9.606
14/05/2025	10:49:20.822	45		9.58
			45	9.58
			45	9.58
14/05/2025	10:48:53.824	14		9.584
			14	9.584
			14	9.584
14/05/2025	10:48:11.763	1 000		9.60
			1 000	9.60
			1 000	9.60
14/05/2025	10:48:08.370	5		9.604
			5	9.604
			5	9.604
14/05/2025	10:47:53.406	36		9.606
			36	9.606
			36	9.606
14/05/2025	10:47:31.238	14		9.62
			14	9.62
			14	9.62
14/05/2025	10:47:11.876	1 000		9.62
			1 000	9.62
			1 000	9.62
14/05/2025	10:47:09.659	1 500		9.62
			1 500	9.62
			1 500	9.62
14/05/2025	10:46:30.748	400		9.626
			400	9.626
			400	9.626
14/05/2025	10:46:25.743	2 100		9.626
			2 100	9.626
			2 100	9.626
14/05/2025	10:45:10.656	14		9.628
			14	9.628
			14	9.628
14/05/2025	10:44:16.426	52		9.628
			52	9.628
			52	9.628
14/05/2025	10:42:44.127	6		9.658
			6	9.658
			6	9.658
14/05/2025	10:42:16.455	30		9.666
			30	9.666
			30	9.666
14/05/2025	10:41:26.419	1 350		9.65
			1 350	9.65
			1 350	9.65
14/05/2025	10:41:15.176	1 800		9.664
			1 800	9.664
			1 800	9.664
14/05/2025	10:38:27.398	3		9.658
			3	9.658
			3	9.658
14/05/2025	10:37:54.198	6		9.65
			6	9.65
			6	9.65
14/05/2025	10:37:24.401	54		9.648
			54	9.648
			54	9.648
14/05/2025	10:36:43.457	52		9.646
			52	9.646
			52	9.646
14/05/2025	10:36:27.427	660		9.636
			660	9.636
			660	9.636
14/05/2025	10:33:37.003	5		9.62
			5	9.62
			5	9.62
14/05/2025	10:33:05.731	100		9.622
			100	9.622
			100	9.622
14/05/2025	10:32:06.949	15		9.612
			15	9.612
			15	9.612
14/05/2025	10:32:06.656	4		9.61
			4	9.61
			4	9.61
14/05/2025	10:30:56.099	21		9.616
			21	9.616
			21	9.616
14/05/2025	10:26:53.837	100		9.60
			100	9.60
			100	9.60
14/05/2025	10:26:44.819	500		9.60
			500	9.60
			500	9.60
14/05/2025	10:26:38.085	4		9.60
			4	9.60
			4	9.60
14/05/2025	10:26:15.774	20		9.604
			20	9.604
			20	9.604
14/05/2025	10:24:44.693	800		9.61
			800	9.61
			800	9.61
14/05/2025	10:23:59.228	1		9.616
			1	9.616
			1	9.616
14/05/2025	10:22:51.160	90		9.606
			90	9.606
			90	9.606
14/05/2025	10:22:23.706	118		9.602
			118	9.602
			118	9.602
14/05/2025	10:22:17.690	1		9.606
			1	9.606
			1	9.606
14/05/2025	10:21:50.626	200		9.608
			200	9.608
			200	9.608
14/05/2025	10:20:55.105	1 075		9.598
			1 075	9.598
			1 075	9.598
14/05/2025	10:20:40.445	3		9.60
			3	9.60
			3	9.60
14/05/2025	10:20:24.434	1 500		9.60
			1 500	9.60
			1 500	9.60
14/05/2025	10:19:39.086	1 200		9.60
			1 200	9.60
			1 200	9.60
14/05/2025	10:19:05.607	1 200		9.602
			1 200	9.602
			1 200	9.602
14/05/2025	10:16:15.349	100		9.602
			100	9.602
			100	9.602
14/05/2025	10:12:21.626	5		9.59
			5	9.59
			5	9.59
14/05/2025	10:11:45.325	500		9.60
			500	9.60
			500	9.60
14/05/2025	10:11:26.702	1 500		9.60
			1 500	9.60
			1 500	9.60
14/05/2025	10:10:22.424	500		9.596
			500	9.596
			500	9.596
14/05/2025	10:10:09.823	99		9.596
			99	9.596
			99	9.596
14/05/2025	10:09:07.474	80		9.598
			80	9.598
			80	9.598
14/05/2025	10:09:01.576	1 200		9.598
			1 200	9.598
			1 200	9.598
14/05/2025	10:07:07.024	1		9.60
			1	9.60
			1	9.60
14/05/2025	10:06:39.495	900		9.59
			900	9.59
			900	9.59
14/05/2025	10:06:31.907	12		9.596
			12	9.596
			12	9.596
14/05/2025	10:05:56.050	110		9.588
			110	9.588
			110	9.588
14/05/2025	10:05:11.005	300		9.58
			300	9.58
			300	9.58
14/05/2025	10:04:25.654	100		9.592
			100	9.592
			100	9.592
14/05/2025	10:03:39.004	2		9.57
			2	9.57
			2	9.57
14/05/2025	10:02:34.294	300		9.57
			300	9.57
			300	9.57
14/05/2025	10:02:24.636	1 200		9.57
			1 200	9.57
			1 200	9.57
14/05/2025	09:58:39.337	1 000		9.55
			1 000	9.55
			1 000	9.55
14/05/2025	09:58:01.290	1 041		9.556
			1 041	9.556
			1 041	9.556
14/05/2025	09:57:35.278	5		9.554
			5	9.554
			5	9.554
14/05/2025	09:57:14.497	650		9.564
			650	9.564
			650	9.564
14/05/2025	09:56:45.828	300		9.56
			300	9.56
			300	9.56
14/05/2025	09:56:36.435	1 200		9.564
			1 200	9.564
			1 200	9.564
14/05/2025	09:56:18.141	100		9.566
			100	9.566
			100	9.566
14/05/2025	09:54:57.118	660		9.566
			660	9.566
			660	9.566
14/05/2025	09:54:49.310	104		9.57
			104	9.57
			104	9.57
14/05/2025	09:54:30.427	200		9.58
			200	9.58
			200	9.58
14/05/2025	09:54:10.051	25		9.596
			25	9.596
			25	9.596
14/05/2025	09:54:01.413	4		9.592
			4	9.592
			4	9.592
14/05/2025	09:53:45.562	100		9.594
			100	9.594
			100	9.594
14/05/2025	09:53:26.031	100		9.592
			100	9.592
			100	9.592
14/05/2025	09:52:17.133	1		9.59
			1	9.59
			1	9.59
14/05/2025	09:52:05.677	1 000		9.584
			1 000	9.584
			1 000	9.584
14/05/2025	09:51:30.855	3		9.594
			3	9.594
			3	9.594
14/05/2025	09:51:17.865	8 800		9.61
			8 800	9.61
			8 800	9.61
14/05/2025	09:51:09.825	1 200		9.606
			1 200	9.606
			1 200	9.606
14/05/2025	09:50:28.794	2		9.60
			2	9.60
			2	9.60
14/05/2025	09:50:28.487	800		9.598
			800	9.598
			800	9.598
14/05/2025	09:50:10.640	1 200		9.60
			1 200	9.60
			1 200	9.60
14/05/2025	09:50:03.335	500		9.598
			500	9.598
			500	9.598
14/05/2025	09:48:41.143	250		9.60
			250	9.60
			250	9.60
14/05/2025	09:47:28.587	357		9.60
			357	9.60
			357	9.60
14/05/2025	09:47:05.725	500		9.602
			500	9.602
			500	9.602
14/05/2025	09:46:34.019	20		9.60
			20	9.60
			20	9.60
14/05/2025	09:45:45.978	11		9.608
			11	9.608
			11	9.608
14/05/2025	09:45:11.771	1 200		9.606
			1 200	9.606
			1 200	9.606
14/05/2025	09:45:10.761	500		9.606
			500	9.606
			500	9.606
14/05/2025	09:44:26.698	800		9.60
			500	9.60
			800	9.60
			300	9.60
14/05/2025	09:43:53.505	10		9.61
			10	9.61
			10	9.61
14/05/2025	09:43:08.260	1 500		9.606
			1 500	9.606
			1 500	9.606
14/05/2025	09:43:01.606	2		9.606
			2	9.606
			2	9.606
14/05/2025	09:42:25.262	3		9.606
			3	9.606
			3	9.606
14/05/2025	09:42:13.966	200		9.60
			200	9.60
			200	9.60
14/05/2025	09:42:08.452	25		9.612
			25	9.612
			25	9.612
14/05/2025	09:41:40.453	50		9.606
			50	9.606
			50	9.606
14/05/2025	09:41:14.905	53		9.616
			53	9.616
			53	9.616
14/05/2025	09:39:38.951	310		9.62
			310	9.62
			310	9.62
14/05/2025	09:39:37.082	150		9.618
			150	9.618
			150	9.618
14/05/2025	09:39:11.703	1 200		9.626
			1 200	9.626
			1 200	9.626
14/05/2025	09:38:14.818	1 800		9.68
			1 800	9.68
			800	9.68
			1 000	9.68
14/05/2025	09:38:06.993	800		9.666
			800	9.666
			800	9.666
14/05/2025	09:37:41.273	16		9.668
			16	9.668
			16	9.668
14/05/2025	09:37:32.847	550		9.666
			550	9.666
			550	9.666
14/05/2025	09:35:28.427	200		9.664
			200	9.664
			200	9.664
14/05/2025	09:34:56.950	1 200		9.66
			1 200	9.66
			1 200	9.66
14/05/2025	09:34:36.241	1 200		9.658
			1 200	9.658
			1 200	9.658
14/05/2025	09:34:05.488	4		9.644
			4	9.644
			4	9.644
14/05/2025	09:34:05.284	1		9.644
			1	9.644
			1	9.644
14/05/2025	09:32:20.427	1		9.666
			1	9.666
			1	9.666
14/05/2025	09:31:38.809	150		9.648
			150	9.648
			150	9.648
14/05/2025	09:31:28.837	500		9.646
			500	9.646
			500	9.646
14/05/2025	09:31:16.084	25		9.64
			25	9.64
			25	9.64
14/05/2025	09:31:06.149	111		9.642
			111	9.642
			111	9.642
14/05/2025	09:31:01.843	500		9.644
			500	9.644
			500	9.644
14/05/2025	09:30:52.254	1 000		9.648
			1 000	9.648
			1 000	9.648
14/05/2025	09:29:13.399	300		9.66
			300	9.66
			300	9.66
14/05/2025	09:29:00.679	150		9.66
			150	9.66
			150	9.66
14/05/2025	09:28:34.489	1 000		9.66
			1 000	9.66
			1 000	9.66
14/05/2025	09:28:02.472	106		9.658
			106	9.658
			106	9.658
14/05/2025	09:24:19.543	150		9.656
			150	9.656
			150	9.656
14/05/2025	09:24:04.914	1 200		9.648
			1 200	9.648
			1 200	9.648
14/05/2025	09:22:56.065	175		9.702
			175	9.702
			175	9.702
14/05/2025	09:21:26.626	1		9.71
			1	9.71
			1	9.71
14/05/2025	09:20:50.195	1		9.70
			1	9.70
			1	9.70
14/05/2025	09:20:04.294	3		9.692
			3	9.692
			3	9.692
14/05/2025	09:19:53.026	105		9.686
			105	9.686
			105	9.686
14/05/2025	09:19:33.316	500		9.688
			500	9.688
			500	9.688
14/05/2025	09:18:36.697	1 000		9.698
			1 000	9.698
			1 000	9.698
14/05/2025	09:18:25.037	90		9.706
			90	9.706
			90	9.706
14/05/2025	09:17:56.538	210		9.718
			210	9.718
			210	9.718
14/05/2025	09:17:35.060	209		9.71
			209	9.71
			209	9.71
14/05/2025	09:15:48.666	1		9.686
			1	9.686
			1	9.686
14/05/2025	09:15:43.518	1 000		9.682
			1 000	9.682
			1 000	9.682
14/05/2025	09:15:37.097	6		9.686
			6	9.686
			6	9.686
14/05/2025	09:15:21.621	50		9.684
			50	9.684
			50	9.684
14/05/2025	09:15:05.779	1		9.686
			1	9.686
			1	9.686
14/05/2025	09:14:35.498	1		9.682
			1	9.682
			1	9.682
14/05/2025	09:14:29.158	4		9.682
			4	9.682
			4	9.682
14/05/2025	09:14:11.257	1 050		9.672
			1 050	9.672
			1 050	9.672
14/05/2025	09:13:45.306	3		9.664
			3	9.664
			3	9.664
14/05/2025	09:13:37.845	3		9.67
			3	9.67
			3	9.67
14/05/2025	09:13:05.151	3		9.688
			3	9.688
			3	9.688
14/05/2025	09:12:53.651	200		9.688
			200	9.688
			200	9.688
14/05/2025	09:11:24.021	200		9.694
			200	9.694
			200	9.694
14/05/2025	09:10:50.426	1 000		9.688
			1 000	9.688
			1 000	9.688
14/05/2025	09:09:55.594	52		9.694
			52	9.694
			52	9.694
14/05/2025	09:09:39.917	600		9.686
			600	9.686
			600	9.686
14/05/2025	09:09:18.277	2 950		9.68
			775	9.68
			2 950	9.68
			100	9.68
			2 075	9.68
14/05/2025	09:08:48.075	1 200		9.732
			1 200	9.732
			1 200	9.732
14/05/2025	09:08:38.053	13		9.748
			13	9.748
			13	9.748
14/05/2025	09:08:28.928	300		9.736
			300	9.736
			300	9.736
14/05/2025	09:08:27.715	524		9.74
			524	9.74
			524	9.74
14/05/2025	09:08:26.338	1 200		9.736
			1 200	9.736
			1 200	9.736
14/05/2025	09:08:18.579	1 100		9.736
			1 100	9.736
			1 100	9.736
14/05/2025	09:08:15.464	1 200		9.734
			1 200	9.734
			1 200	9.734
14/05/2025	09:08:02.906	500		9.732
			500	9.732
			500	9.732
14/05/2025	09:07:37.013	1 200		9.728
			1 200	9.728
			1 200	9.728
14/05/2025	09:07:32.042	300		9.71
			300	9.71
			300	9.71
14/05/2025	09:07:23.352	2 100		9.71
			400	9.71
			1 700	9.71
			2 100	9.71
14/05/2025	09:07:11.651	1 030		9.698
			1 030	9.698
			1 030	9.698
14/05/2025	09:07:03.217	75		9.694
			75	9.694
			75	9.694
14/05/2025	09:06:53.370	1 500		9.698
			1 500	9.698
			1 500	9.698
14/05/2025	09:06:52.767	100		9.706
			100	9.706
			100	9.706
14/05/2025	09:06:36.543	1 200		9.692
			1 200	9.692
			1 200	9.692
14/05/2025	09:06:24.238	510		9.68
			510	9.68
			510	9.68
14/05/2025	09:05:31.691	1 000		9.65
			1 000	9.65
			1 000	9.65
14/05/2025	09:05:21.077	259		9.644
			259	9.644
			259	9.644
14/05/2025	09:05:09.363	100		9.662
			100	9.662
			100	9.662
14/05/2025	09:03:53.420	1 200		9.65
			1 200	9.65
			1 200	9.65
14/05/2025	09:03:10.622	104		9.672
			104	9.672
			104	9.672
14/05/2025	09:02:48.005	120		9.648
			120	9.648
			120	9.648
14/05/2025	09:02:38.566	200		9.65
			200	9.65
			200	9.65
14/05/2025	09:01:51.400	1 500		9.664
			1 500	9.664
			1 500	9.664
14/05/2025	09:01:27.366	1 200		9.66
			1 200	9.66
			1 200	9.66
14/05/2025	09:01:16.245	320		9.614
			320	9.614
			320	9.614
14/05/2025	09:00:48.373	864		9.59
			864	9.59
			864	9.59
14/05/2025	09:00:32.374	2		9.63
			2	9.63
			2	9.63
14/05/2025	09:00:27.659	600		9.63
			600	9.63
			600	9.63
14/05/2025	09:00:27.570	879		9.658
			879	9.658
			879	9.658

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: 117.94 / Ask: 117.96
Volume: 447 138
+1.50%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 12:43:08

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice