Tradegate Exchange

thyssenkrupp AG

1777

1443

10.275

Date	Time	Volume	Order Volume	Price
06/05/2025	20:18:28.182	5		10.275
			5	10.275
			5	10.275
06/05/2025	20:15:06.062	40		10.265
			40	10.265
			40	10.265
06/05/2025	20:09:13.099	50		10.205
			50	10.205
			50	10.205
06/05/2025	20:04:49.220	1		10.27
			1	10.27
			1	10.27
06/05/2025	20:03:36.381	103		10.21
			103	10.21
			103	10.21
06/05/2025	19:57:33.264	58		10.265
			58	10.265
			58	10.265
06/05/2025	19:55:02.711	3		10.205
			3	10.205
			3	10.205
06/05/2025	19:49:42.200	1 380		10.24
			1 000	10.24
			1 380	10.24
			280	10.24
			100	10.24
06/05/2025	19:49:40.035	4 000		10.25
			2 000	10.25
			4 000	10.25
			2 000	10.25
06/05/2025	19:49:05.581	1 000		10.255
			1 000	10.255
			1 000	10.255
06/05/2025	19:48:02.448	100		10.27
			100	10.27
			50	10.27
			50	10.27
06/05/2025	19:44:51.549	25		10.27
			25	10.27
			25	10.27
06/05/2025	19:44:37.976	1 000		10.255
			600	10.255
			200	10.255
			1 000	10.255
			200	10.255
06/05/2025	19:42:23.063	20		10.275
			20	10.275
			20	10.275
06/05/2025	19:36:27.066	120		10.255
			120	10.255
			120	10.255
06/05/2025	19:32:39.619	30		10.255
			30	10.255
			30	10.255
06/05/2025	19:32:26.875	24		10.285
			24	10.285
			24	10.285
06/05/2025	19:32:08.321	50		10.255
			50	10.255
			50	10.255
06/05/2025	19:31:57.964	1		10.255
			1	10.255
			1	10.255
06/05/2025	19:29:35.020	50		10.285
			50	10.285
			50	10.285
06/05/2025	19:28:16.594	40		10.255
			40	10.255
			40	10.255
06/05/2025	19:28:07.199	110		10.255
			110	10.255
			110	10.255
06/05/2025	19:27:14.971	1		10.28
			1	10.28
			1	10.28
06/05/2025	19:27:14.262	1		10.28
			1	10.28
			1	10.28
06/05/2025	19:27:06.713	90		10.255
			90	10.255
			90	10.255
06/05/2025	19:26:13.161	1		10.285
			1	10.285
			1	10.285
06/05/2025	19:25:51.726	600		10.285
			600	10.285
			200	10.285
			200	10.285
			200	10.285
06/05/2025	19:24:56.969	402		10.255
			402	10.255
			402	10.255
06/05/2025	19:22:06.414	100		10.29
			100	10.29
			100	10.29
06/05/2025	19:21:40.179	486		10.255
			486	10.255
			486	10.255
06/05/2025	19:21:39.460	150		10.255
			150	10.255
			150	10.255
06/05/2025	19:17:57.368	150		10.255
			150	10.255
			150	10.255
06/05/2025	19:14:30.856	496		10.255
			200	10.255
			496	10.255
			96	10.255
			200	10.255
06/05/2025	19:14:16.532	200		10.295
			200	10.295
			200	10.295
06/05/2025	19:13:08.143	450		10.255
			195	10.255
			450	10.255
			255	10.255
06/05/2025	19:12:00.806	15		10.255
			15	10.255
			15	10.255
06/05/2025	19:11:23.580	40		10.295
			40	10.295
			40	10.295
06/05/2025	19:08:07.358	140		10.255
			140	10.255
			140	10.255
06/05/2025	19:07:26.398	40		10.26
			40	10.26
			40	10.26
06/05/2025	19:04:06.251	50		10.26
			50	10.26
			50	10.26
06/05/2025	19:01:48.640	5		10.285
			5	10.285
			5	10.285
06/05/2025	19:01:21.735	243		10.285
			243	10.285
			200	10.285
			43	10.285
06/05/2025	19:00:40.359	870		10.28
			195	10.28
			475	10.28
			870	10.28
			200	10.28
06/05/2025	18:59:32.079	23		10.255
			23	10.255
			23	10.255
06/05/2025	18:59:09.762	41		10.26
			41	10.26
			41	10.26
06/05/2025	18:56:55.740	1		10.255
			1	10.255
			1	10.255
06/05/2025	18:55:43.529	1 000		10.255
			1 000	10.255
			1 000	10.255
06/05/2025	18:44:49.842	200		10.255
			200	10.255
			200	10.255
06/05/2025	18:44:18.704	500		10.26
			500	10.26
			500	10.26
06/05/2025	18:38:14.932	10		10.255
			10	10.255
			10	10.255
06/05/2025	18:36:27.932	500		10.26
			500	10.26
			500	10.26
06/05/2025	18:35:56.251	1		10.295
			1	10.295
			1	10.295
06/05/2025	18:35:28.622	90		10.295
			90	10.295
			90	10.295
06/05/2025	18:31:04.071	1 000		10.255
			1 000	10.255
			1 000	10.255
06/05/2025	18:30:09.167	1 000		10.255
			1 000	10.255
			1 000	10.255
06/05/2025	18:29:02.105	500		10.28
			300	10.28
			200	10.28
			500	10.28
06/05/2025	18:27:53.425	15		10.28
			15	10.28
			15	10.28
06/05/2025	18:27:52.931	12		10.255
			12	10.255
			12	10.255
06/05/2025	18:27:14.218	5		10.28
			5	10.28
			5	10.28
06/05/2025	18:25:59.748	2 150		10.255
			2 000	10.255
			2 150	10.255
			150	10.255
06/05/2025	18:25:34.142	1 000		10.255
			1 000	10.255
			1 000	10.255
06/05/2025	18:25:10.516	500		10.255
			500	10.255
			500	10.255
06/05/2025	18:24:25.923	1 139		10.255
			1 139	10.255
			939	10.255
			200	10.255
06/05/2025	18:21:06.497	1		10.295
			1	10.295
			1	10.295
06/05/2025	18:18:56.187	100		10.295
			100	10.295
			100	10.295
06/05/2025	18:16:38.433	700		10.255
			700	10.255
			700	10.255
06/05/2025	18:12:17.191	200		10.245
			200	10.245
			200	10.245
06/05/2025	18:07:46.954	100		10.295
			100	10.295
			100	10.295
06/05/2025	18:06:31.872	120		10.245
			120	10.245
			120	10.245
06/05/2025	18:03:36.275	500		10.245
			300	10.245
			200	10.245
			500	10.245
06/05/2025	18:02:31.074	1 000		10.29
			200	10.29
			800	10.29
			1 000	10.29
06/05/2025	18:02:02.321	100		10.285
			100	10.285
			100	10.285
06/05/2025	18:00:29.564	320		10.235
			320	10.235
			120	10.235
			200	10.235
06/05/2025	18:00:20.353	100		10.24
			100	10.24
			100	10.24
06/05/2025	17:54:06.204	2		10.29
			2	10.29
			2	10.29
06/05/2025	17:53:48.702	2		10.29
			2	10.29
			2	10.29
06/05/2025	17:53:32.993	2		10.29
			2	10.29
			2	10.29
06/05/2025	17:53:16.909	40		10.29
			40	10.29
			40	10.29
06/05/2025	17:53:04.499	10		10.29
			10	10.29
			10	10.29
06/05/2025	17:52:47.512	10		10.295
			10	10.295
			10	10.295
06/05/2025	17:52:39.217	30		10.295
			30	10.295
			30	10.295
06/05/2025	17:52:31.402	529		10.28
			529	10.28
			529	10.28
06/05/2025	17:52:31.318	681		10.28
			681	10.28
			681	10.28
06/05/2025	17:52:20.743	40		10.28
			40	10.28
			40	10.28
06/05/2025	17:51:42.977	30		10.295
			30	10.295
			30	10.295
06/05/2025	17:51:08.332	200		10.28
			200	10.28
			200	10.28
06/05/2025	17:47:06.348	100		10.295
			100	10.295
			100	10.295
06/05/2025	17:46:18.358	1		10.295
			1	10.295
			1	10.295
06/05/2025	17:45:31.865	6		10.21
			6	10.21
			6	10.21
06/05/2025	17:44:05.226	15		10.295
			15	10.295
			15	10.295
06/05/2025	17:44:02.374	1 639		10.24
			1 639	10.24
			1 639	10.24
06/05/2025	17:43:57.943	930		10.235
			930	10.235
			930	10.235
06/05/2025	17:43:57.571	940		10.235
			940	10.235
			940	10.235
06/05/2025	17:43:54.647	950		10.235
			950	10.235
			950	10.235
06/05/2025	17:43:54.229	200		10.235
			200	10.235
			200	10.235
06/05/2025	17:43:48.766	1 200		10.235
			1 200	10.235
			1 000	10.235
			200	10.235
06/05/2025	17:43:31.169	700		10.205
			700	10.205
			700	10.205
06/05/2025	17:43:20.622	50		10.295
			50	10.295
			50	10.295
06/05/2025	17:43:09.995	1 300		10.18
			1 300	10.18
			800	10.18
			200	10.18
			300	10.18
06/05/2025	17:42:18.753	627		10.185
			127	10.185
			627	10.185
			500	10.185
06/05/2025	17:42:18.518	400		10.185
			100	10.185
			200	10.185
			100	10.185
			400	10.185
06/05/2025	17:40:09.449	911		10.27
			900	10.27
			11	10.27
			911	10.27
06/05/2025	17:40:09.328	911		10.275
			911	10.275
			911	10.275
06/05/2025	17:39:57.903	20		10.295
			20	10.295
			20	10.295
06/05/2025	17:38:52.609	69		10.275
			69	10.275
			69	10.275
06/05/2025	17:37:57.680	2		10.275
			2	10.275
			2	10.275
06/05/2025	17:37:45.310	1 000		10.295
			1 000	10.295
			1 000	10.295
06/05/2025	17:35:13.032	3		10.295
			3	10.295
			3	10.295
06/05/2025	17:31:38.138	8		10.295
			8	10.295
			5	10.295
			3	10.295
06/05/2025	17:29:53.768	2		10.30
			2	10.30
			2	10.30
06/05/2025	17:29:46.919	8		10.31
			8	10.31
			8	10.31
06/05/2025	17:29:43.749	450		10.30
			450	10.30
			450	10.30
06/05/2025	17:28:51.645	1 000		10.315
			1 000	10.315
			1 000	10.315
06/05/2025	17:25:41.553	700		10.31
			700	10.31
			700	10.31
06/05/2025	17:24:17.111	10		10.30
			10	10.30
			10	10.30
06/05/2025	17:23:52.026	99		10.30
			99	10.30
			99	10.30
06/05/2025	17:23:05.454	6		10.29
			6	10.29
			6	10.29
06/05/2025	17:22:42.099	1		10.295
			1	10.295
			1	10.295
06/05/2025	17:20:43.650	1 000		10.295
			1 000	10.295
			1 000	10.295
06/05/2025	17:20:35.450	1 000		10.30
			1 000	10.30
			1 000	10.30
06/05/2025	17:20:26.183	80		10.295
			80	10.295
			80	10.295
06/05/2025	17:19:32.943	800		10.30
			800	10.30
			800	10.30
06/05/2025	17:18:55.951	2		10.31
			2	10.31
			2	10.31
06/05/2025	17:18:13.079	968		10.31
			968	10.31
			968	10.31
06/05/2025	17:15:48.316	1 500		10.315
			1 500	10.315
			1 500	10.315
06/05/2025	17:14:51.922	3		10.305
			3	10.305
			3	10.305
06/05/2025	17:14:16.591	1		10.305
			1	10.305
			1	10.305
06/05/2025	17:13:40.655	1		10.31
			1	10.31
			1	10.31
06/05/2025	17:13:24.978	200		10.31
			200	10.31
			200	10.31
06/05/2025	17:12:49.924	1		10.30
			1	10.30
			1	10.30
06/05/2025	17:12:14.256	20		10.30
			20	10.30
			20	10.30
06/05/2025	17:11:07.870	1 000		10.305
			1 000	10.305
			1 000	10.305
06/05/2025	17:10:00.540	100		10.30
			100	10.30
			100	10.30
06/05/2025	17:09:49.235	100		10.31
			100	10.31
			100	10.31
06/05/2025	17:09:43.858	200		10.305
			200	10.305
			200	10.305
06/05/2025	17:08:55.476	1		10.305
			1	10.305
			1	10.305
06/05/2025	17:08:24.046	40		10.31
			40	10.31
			40	10.31
06/05/2025	17:08:09.650	1 000		10.305
			1 000	10.305
			1 000	10.305
06/05/2025	17:07:36.852	95		10.31
			95	10.31
			95	10.31
06/05/2025	17:06:11.981	100		10.305
			100	10.305
			100	10.305
06/05/2025	17:05:21.423	150		10.295
			150	10.295
			150	10.295
06/05/2025	17:05:18.826	200		10.30
			200	10.30
			200	10.30
06/05/2025	17:01:39.832	200		10.295
			200	10.295
			200	10.295
06/05/2025	17:00:38.069	300		10.29
			300	10.29
			300	10.29
06/05/2025	17:00:00.596	1 000		10.29
			1 000	10.29
			1 000	10.29
06/05/2025	16:58:43.703	800		10.285
			800	10.285
			800	10.285
06/05/2025	16:58:24.855	1		10.285
			1	10.285
			1	10.285
06/05/2025	16:57:54.939	390		10.29
			390	10.29
			390	10.29
06/05/2025	16:57:54.859	800		10.28
			800	10.28
			800	10.28
06/05/2025	16:57:48.977	1 200		10.28
			1 200	10.28
			1 200	10.28
06/05/2025	16:57:35.041	13		10.28
			13	10.28
			13	10.28
06/05/2025	16:57:24.639	500		10.285
			500	10.285
			500	10.285
06/05/2025	16:57:24.277	1		10.285
			1	10.285
			1	10.285
06/05/2025	16:57:15.068	194		10.285
			194	10.285
			194	10.285
06/05/2025	16:56:12.305	2		10.285
			2	10.285
			2	10.285
06/05/2025	16:55:57.448	20		10.285
			20	10.285
			20	10.285
06/05/2025	16:55:52.241	10		10.285
			10	10.285
			10	10.285
06/05/2025	16:55:07.911	1		10.28
			1	10.28
			1	10.28
06/05/2025	16:54:21.156	1 000		10.285
			1 000	10.285
			1 000	10.285
06/05/2025	16:54:07.334	5		10.29
			5	10.29
			5	10.29
06/05/2025	16:54:05.069	1 000		10.285
			1 000	10.285
			1 000	10.285
06/05/2025	16:53:11.222	2 100		10.27
			2 100	10.27
			2 100	10.27
06/05/2025	16:53:04.048	400		10.28
			400	10.28
			400	10.28
06/05/2025	16:52:57.708	2 100		10.28
			2 100	10.28
			2 100	10.28
06/05/2025	16:52:45.956	500		10.28
			500	10.28
			500	10.28
06/05/2025	16:52:27.078	18		10.275
			18	10.275
			18	10.275
06/05/2025	16:50:57.850	140		10.31
			140	10.31
			140	10.31
06/05/2025	16:50:38.260	950		10.31
			950	10.31
			950	10.31
06/05/2025	16:49:11.677	60		10.31
			60	10.31
			60	10.31
06/05/2025	16:48:34.200	60		10.325
			60	10.325
			60	10.325
06/05/2025	16:48:05.677	245		10.325
			245	10.325
			245	10.325
06/05/2025	16:47:59.213	100		10.32
			100	10.32
			100	10.32
06/05/2025	16:47:42.869	1 020		10.315
			1 020	10.315
			1 020	10.315
06/05/2025	16:47:15.287	1		10.315
			1	10.315
			1	10.315
06/05/2025	16:47:12.115	300		10.31
			300	10.31
			300	10.31
06/05/2025	16:47:10.052	294		10.31
			294	10.31
			294	10.31
06/05/2025	16:46:53.450	13		10.315
			13	10.315
			13	10.315
06/05/2025	16:46:24.508	2 000		10.315
			2 000	10.315
			2 000	10.315
06/05/2025	16:46:12.694	10		10.315
			10	10.315
			10	10.315
06/05/2025	16:45:23.829	200		10.325
			200	10.325
			200	10.325
06/05/2025	16:45:23.685	600		10.32
			600	10.32
			600	10.32
06/05/2025	16:45:08.093	250		10.315
			250	10.315
			250	10.315
06/05/2025	16:44:43.672	969		10.31
			969	10.31
			969	10.31
06/05/2025	16:43:55.082	1		10.31
			1	10.31
			1	10.31
06/05/2025	16:43:29.166	111		10.305
			111	10.305
			111	10.305
06/05/2025	16:43:12.584	11		10.305
			11	10.305
			11	10.305
06/05/2025	16:42:55.373	3		10.305
			3	10.305
			3	10.305
06/05/2025	16:42:54.161	1		10.305
			1	10.305
			1	10.305
06/05/2025	16:42:45.114	70		10.31
			70	10.31
			70	10.31
06/05/2025	16:42:25.810	1 166		10.305
			1 166	10.305
			1 166	10.305
06/05/2025	16:42:17.471	1 400		10.30
			1 400	10.30
			1 400	10.30
06/05/2025	16:42:16.667	17		10.295
			17	10.295
			17	10.295
06/05/2025	16:41:14.583	8		10.30
			8	10.30
			8	10.30
06/05/2025	16:40:50.168	291		10.305
			291	10.305
			291	10.305
06/05/2025	16:40:48.788	700		10.305
			700	10.305
			700	10.305
06/05/2025	16:40:47.985	1 000		10.30
			1 000	10.30
			1 000	10.30
06/05/2025	16:40:08.277	1 500		10.30
			1 500	10.30
			1 500	10.30
06/05/2025	16:39:09.917	200		10.28
			200	10.28
			200	10.28
06/05/2025	16:38:18.529	150		10.275
			150	10.275
			150	10.275
06/05/2025	16:37:19.594	6		10.285
			6	10.285
			6	10.285
06/05/2025	16:36:12.111	2 100		10.275
			2 100	10.275
			2 100	10.275
06/05/2025	16:36:06.354	2 100		10.275
			2 100	10.275
			2 100	10.275
06/05/2025	16:35:18.405	583		10.28
			583	10.28
			583	10.28
06/05/2025	16:34:19.688	12		10.275
			12	10.275
			12	10.275
06/05/2025	16:33:56.182	50		10.27
			50	10.27
			50	10.27
06/05/2025	16:33:56.080	40		10.275
			40	10.275
			40	10.275
06/05/2025	16:33:34.018	20		10.265
			20	10.265
			20	10.265
06/05/2025	16:32:42.551	1 000		10.255
			1 000	10.255
			1 000	10.255
06/05/2025	16:32:35.889	1 483		10.255
			1 483	10.255
			1 483	10.255
06/05/2025	16:32:15.549	73		10.30
			73	10.30
			73	10.30
06/05/2025	16:31:39.057	1 900		10.30
			1 900	10.30
			1 900	10.30
06/05/2025	16:31:36.425	75		10.31
			75	10.31
			75	10.31
06/05/2025	16:31:29.574	1		10.305
			1	10.305
			1	10.305
06/05/2025	16:30:59.952	200		10.30
			200	10.30
			200	10.30
06/05/2025	16:30:34.681	242		10.305
			242	10.305
			242	10.305
06/05/2025	16:30:15.999	300		10.31
			300	10.31
			300	10.31
06/05/2025	16:29:55.394	300		10.30
			300	10.30
			300	10.30
06/05/2025	16:29:44.679	800		10.30
			800	10.30
			800	10.30
06/05/2025	16:29:43.847	2 100		10.30
			2 100	10.30
			2 100	10.30
06/05/2025	16:29:30.351	2 100		10.30
			2 100	10.30
			2 100	10.30
06/05/2025	16:29:21.113	100		10.30
			100	10.30
			100	10.30
06/05/2025	16:29:20.058	800		10.30
			800	10.30
			800	10.30
06/05/2025	16:29:16.891	2 100		10.30
			2 100	10.30
			2 100	10.30
06/05/2025	16:29:16.141	2 100		10.30
			100	10.30
			2 100	10.30
			2 000	10.30
06/05/2025	16:29:12.920	2 100		10.30
			2 100	10.30
			2 100	10.30
06/05/2025	16:29:11.292	400		10.30
			400	10.30
			400	10.30
06/05/2025	16:29:06.860	2 000		10.30
			2 000	10.30
			2 000	10.30
06/05/2025	16:28:54.550	19		10.295
			19	10.295
			19	10.295
06/05/2025	16:28:37.050	117		10.29
			117	10.29
			117	10.29
06/05/2025	16:27:31.635	500		10.30
			200	10.30
			150	10.30
			150	10.30
			500	10.30
06/05/2025	16:26:41.942	485		10.285
			485	10.285
			485	10.285
06/05/2025	16:26:40.769	50		10.28
			50	10.28
			50	10.28
06/05/2025	16:26:30.319	143		10.285
			143	10.285
			143	10.285
06/05/2025	16:26:19.040	500		10.285
			500	10.285
			500	10.285
06/05/2025	16:25:57.796	500		10.28
			500	10.28
			500	10.28
06/05/2025	16:25:31.465	500		10.29
			500	10.29
			500	10.29
06/05/2025	16:25:17.732	500		10.29
			500	10.29
			500	10.29
06/05/2025	16:25:16.567	50		10.29
			50	10.29
			50	10.29
06/05/2025	16:25:14.966	2 036		10.28
			2 036	10.28
			2 036	10.28
06/05/2025	16:24:22.349	1 500		10.275
			1 500	10.275
			1 500	10.275
06/05/2025	16:24:18.447	45		10.28
			45	10.28
			45	10.28
06/05/2025	16:24:16.385	20		10.275
			20	10.275
			20	10.275
06/05/2025	16:24:14.872	200		10.28
			200	10.28
			200	10.28
06/05/2025	16:24:06.777	4		10.275
			4	10.275
			4	10.275
06/05/2025	16:23:34.925	5 737		10.28
			1 000	10.28
			487	10.28
			20	10.28
			2 000	10.28
			2 200	10.28
			30	10.28
			4 018	10.28
			1 719	10.28
06/05/2025	16:22:26.613	1 800		10.27
			1 800	10.27
			1 800	10.27
06/05/2025	16:22:08.944	1 050		10.27
			1 050	10.27
			1 050	10.27
06/05/2025	16:21:51.612	42		10.27
			42	10.27
			42	10.27
06/05/2025	16:21:50.290	200		10.265
			200	10.265
			200	10.265
06/05/2025	16:21:42.423	180		10.265
			180	10.265
			180	10.265
06/05/2025	16:21:21.401	1 200		10.27
			1 200	10.27
			1 200	10.27
06/05/2025	16:20:54.364	20		10.26
			20	10.26
			20	10.26
06/05/2025	16:20:47.963	760		10.26
			760	10.26
			760	10.26
06/05/2025	16:20:44.716	200		10.26
			200	10.26
			200	10.26
06/05/2025	16:20:27.670	210		10.26
			210	10.26
			210	10.26
06/05/2025	16:19:48.542	500		10.255
			500	10.255
			500	10.255
06/05/2025	16:19:28.999	30		10.26
			30	10.26
			30	10.26
06/05/2025	16:19:22.823	250		10.255
			250	10.255
			250	10.255
06/05/2025	16:19:12.719	2 100		10.255
			2 100	10.255
			2 100	10.255
06/05/2025	16:19:01.608	250		10.26
			250	10.26
			250	10.26
06/05/2025	16:18:54.591	500		10.26
			500	10.26
			500	10.26
06/05/2025	16:18:38.217	600		10.255
			600	10.255
			600	10.255
06/05/2025	16:18:35.037	1 500		10.26
			1 500	10.26
			1 500	10.26
06/05/2025	16:18:20.137	1 800		10.26
			1 800	10.26
			1 800	10.26
06/05/2025	16:17:48.103	1		10.26
			1	10.26
			1	10.26
06/05/2025	16:17:10.513	1 900		10.26
			1 900	10.26
			1 900	10.26
06/05/2025	16:17:09.902	2 100		10.26
			2 100	10.26
			2 100	10.26
06/05/2025	16:17:07.733	450		10.26
			450	10.26
			450	10.26
06/05/2025	16:17:06.665	1 000		10.26
			1 000	10.26
			1 000	10.26
06/05/2025	16:17:06.056	200		10.265
			200	10.265
			200	10.265
06/05/2025	16:16:45.910	1		10.265
			1	10.265
			1	10.265
06/05/2025	16:16:37.799	1 000		10.26
			1 000	10.26
			1 000	10.26
06/05/2025	16:16:36.467	500		10.275
			500	10.275
			500	10.275
06/05/2025	16:16:20.641	1 000		10.27
			1 000	10.27
			1 000	10.27
06/05/2025	16:15:45.476	590		10.25
			40	10.25
			590	10.25
			550	10.25
06/05/2025	16:15:41.697	100		10.23
			100	10.23
			100	10.23
06/05/2025	16:15:41.474	50		10.22
			50	10.22
			50	10.22
06/05/2025	16:15:41.238	200		10.215
			200	10.215
			200	10.215
06/05/2025	16:15:40.783	500		10.21
			500	10.21
			500	10.21
06/05/2025	16:15:37.175	1 000		10.205
			1 000	10.205
			1 000	10.205
06/05/2025	16:15:29.620	940		10.20
			50	10.20
			940	10.20
			890	10.20
06/05/2025	16:15:20.650	2 100		10.20
			600	10.20
			2 100	10.20
			1 500	10.20
06/05/2025	16:15:00.936	1 800		10.20
			1 800	10.20
			200	10.20
			400	10.20
			1 200	10.20
06/05/2025	16:14:45.143	1 000		10.19
			1 000	10.19
			1 000	10.19
06/05/2025	16:14:41.319	1 000		10.19
			1 000	10.19
			1 000	10.19
06/05/2025	16:14:40.026	100		10.195
			100	10.195
			100	10.195
06/05/2025	16:14:31.671	1 800		10.20
			1 800	10.20
			1 800	10.20
06/05/2025	16:13:57.093	450		10.19
			450	10.19
			450	10.19
06/05/2025	16:13:39.730	100		10.195
			100	10.195
			100	10.195
06/05/2025	16:12:27.818	10		10.175
			10	10.175
			10	10.175
06/05/2025	16:12:05.366	100		10.18
			100	10.18
			100	10.18
06/05/2025	16:11:53.426	5		10.175
			5	10.175
			5	10.175
06/05/2025	16:10:46.814	179		10.175
			179	10.175
			179	10.175
06/05/2025	16:10:12.695	50		10.175
			50	10.175
			50	10.175
06/05/2025	16:10:11.314	7		10.175
			7	10.175
			7	10.175
06/05/2025	16:07:50.897	13		10.175
			13	10.175
			13	10.175
06/05/2025	16:07:43.384	200		10.18
			200	10.18
			200	10.18
06/05/2025	16:07:40.184	500		10.18
			500	10.18
			500	10.18
06/05/2025	16:07:22.582	20		10.175
			20	10.175
			20	10.175
06/05/2025	16:05:47.610	1 476		10.165
			1 476	10.165
			1 476	10.165
06/05/2025	16:05:26.065	1 500		10.165
			1 500	10.165
			1 500	10.165
06/05/2025	16:04:48.322	300		10.175
			300	10.175
			300	10.175
06/05/2025	16:04:38.697	30		10.18
			30	10.18
			30	10.18
06/05/2025	16:02:06.715	3		10.165
			3	10.165
			3	10.165
06/05/2025	16:01:48.732	1		10.17
			1	10.17
			1	10.17
06/05/2025	16:01:38.792	2 100		10.16
			2 100	10.16
			2 100	10.16
06/05/2025	16:01:38.689	2 100		10.16
			2 100	10.16
			2 100	10.16
06/05/2025	16:01:26.389	300		10.17
			300	10.17
			300	10.17
06/05/2025	16:00:45.541	1 200		10.16
			1 200	10.16
			1 200	10.16
06/05/2025	16:00:11.048	1		10.17
			1	10.17
			1	10.17
06/05/2025	15:59:38.605	400		10.17
			400	10.17
			400	10.17
06/05/2025	15:58:18.490	50		10.17
			50	10.17
			50	10.17
06/05/2025	15:57:50.849	1 200		10.16
			1 200	10.16
			1 200	10.16
06/05/2025	15:57:20.025	1 000		10.16
			1 000	10.16
			1 000	10.16
06/05/2025	15:56:03.368	400		10.15
			400	10.15
			400	10.15
06/05/2025	15:55:25.271	500		10.135
			500	10.135
			500	10.135
06/05/2025	15:53:36.410	45		10.165
			45	10.165
			45	10.165
06/05/2025	15:52:57.110	500		10.175
			500	10.175
			500	10.175
06/05/2025	15:52:23.620	500		10.17
			500	10.17
			500	10.17
06/05/2025	15:51:39.753	1		10.17
			1	10.17
			1	10.17

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: 1 640.50
Ask: 1 643.50
Volume: 144 197
-0.33%

Top 5 Turnover

Realtime Quotes
Last Update:
06/05/2025 @ 20:20:14

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice