Tradegate Exchange

E.ON SE

302

213

14.68

Date	Time	Volume	Order Volume	Price
16/05/2025	09:19:44.594	1 000		14.68
			1 000	14.68
			1 000	14.68
16/05/2025	09:19:41.553	20		14.675
			20	14.675
			20	14.675
16/05/2025	09:19:24.050	2 384		14.69
			2 384	14.69
			2 384	14.69
16/05/2025	09:19:05.269	300		14.68
			300	14.68
			300	14.68
16/05/2025	09:18:57.013	2 500		14.675
			2 500	14.675
			2 500	14.675
16/05/2025	09:18:47.966	100		14.66
			100	14.66
			100	14.66
16/05/2025	09:18:09.367	3		14.665
			3	14.665
			3	14.665
16/05/2025	09:17:58.399	7		14.665
			7	14.665
			7	14.665
16/05/2025	09:17:50.340	900		14.65
			900	14.65
			900	14.65
16/05/2025	09:16:52.829	1 400		14.63
			1 400	14.63
			1 400	14.63
16/05/2025	09:16:40.603	10		14.615
			10	14.615
			10	14.615
16/05/2025	09:16:39.211	30		14.62
			30	14.62
			30	14.62
16/05/2025	09:16:39.136	1		14.62
			1	14.62
			1	14.62
16/05/2025	09:16:34.872	250		14.62
			250	14.62
			250	14.62
16/05/2025	09:16:22.488	600		14.62
			600	14.62
			600	14.62
16/05/2025	09:16:18.288	1 000		14.62
			1 000	14.62
			1 000	14.62
16/05/2025	09:16:16.738	60		14.62
			60	14.62
			60	14.62
16/05/2025	09:16:08.446	100		14.625
			100	14.625
			100	14.625
16/05/2025	09:15:04.451	279		14.60
			279	14.60
			279	14.60
16/05/2025	09:15:00.269	100		14.62
			100	14.62
			100	14.62
16/05/2025	09:14:45.501	50		14.625
			50	14.625
			50	14.625
16/05/2025	09:14:31.103	670		14.605
			670	14.605
			670	14.605
16/05/2025	09:14:23.182	1 000		14.64
			1 000	14.64
			1 000	14.64
16/05/2025	09:14:22.899	100		14.635
			100	14.635
			100	14.635
16/05/2025	09:14:22.557	100		14.64
			100	14.64
			100	14.64
16/05/2025	09:14:05.428	300		14.63
			300	14.63
			300	14.63
16/05/2025	09:13:20.997	300		14.595
			300	14.595
			300	14.595
16/05/2025	09:13:14.702	870		14.59
			870	14.59
			870	14.59
16/05/2025	09:13:12.884	500		14.59
			500	14.59
			500	14.59
16/05/2025	09:12:02.131	5		14.595
			5	14.595
			5	14.595
16/05/2025	09:12:01.635	125		14.60
			125	14.60
			125	14.60
16/05/2025	09:11:55.027	2 500		14.60
			136	14.60
			50	14.60
			35	14.60
			300	14.60
			4	14.60
			2 500	14.60
			1 775	14.60
			100	14.60
			100	14.60
16/05/2025	09:11:54.953	402		14.61
			400	14.61
			2	14.61
			402	14.61
16/05/2025	09:11:54.888	85		14.615
			85	14.615
			85	14.615
16/05/2025	09:10:52.717	800		14.655
			800	14.655
			800	14.655
16/05/2025	09:10:36.193	282		14.65
			282	14.65
			200	14.65
			82	14.65
16/05/2025	09:10:35.773	2 300		14.655
			2 300	14.655
			2 300	14.655
16/05/2025	09:09:52.008	2 500		14.645
			2 500	14.645
			2 500	14.645
16/05/2025	09:09:43.295	450		14.655
			450	14.655
			450	14.655
16/05/2025	09:09:42.609	500		14.655
			500	14.655
			500	14.655
16/05/2025	09:09:38.219	100		14.66
			100	14.66
			100	14.66
16/05/2025	09:09:29.955	300		14.64
			300	14.64
			300	14.64
16/05/2025	09:09:13.026	1 000		14.615
			1 000	14.615
			1 000	14.615
16/05/2025	09:09:12.976	1 500		14.615
			1 500	14.615
			1 500	14.615
16/05/2025	09:09:12.935	10		14.63
			10	14.63
			10	14.63
16/05/2025	09:09:11.281	200		14.65
			200	14.65
			200	14.65
16/05/2025	09:09:06.377	75		14.65
			75	14.65
			75	14.65
16/05/2025	09:08:40.123	1 000		14.645
			1 000	14.645
			1 000	14.645
16/05/2025	09:08:17.764	10		14.63
			10	14.63
			10	14.63
16/05/2025	09:07:57.547	2 500		14.615
			2 500	14.615
			2 500	14.615
16/05/2025	09:07:57.487	1		14.62
			1	14.62
			1	14.62
16/05/2025	09:07:49.855	100		14.635
			100	14.635
			100	14.635
16/05/2025	09:07:48.423	236		14.65
			100	14.65
			236	14.65
			136	14.65
16/05/2025	09:07:43.180	1 500		14.655
			1 500	14.655
			1 500	14.655
16/05/2025	09:07:38.131	500		14.67
			500	14.67
			500	14.67
16/05/2025	09:07:22.723	5		14.68
			5	14.68
			5	14.68
16/05/2025	09:07:18.503	4 747		14.70
			4 747	14.70
			1 341	14.70
			3 406	14.70
16/05/2025	09:07:08.223	1 500		14.70
			1 500	14.70
			1 500	14.70
16/05/2025	09:06:57.570	14		14.735
			14	14.735
			14	14.735
16/05/2025	09:06:57.347	500		14.735
			500	14.735
			500	14.735
16/05/2025	09:06:51.991	2 500		14.73
			2 500	14.73
			2 500	14.73
16/05/2025	09:06:51.382	23		14.73
			3	14.73
			23	14.73
			20	14.73
16/05/2025	09:06:32.794	2 500		14.70
			500	14.70
			444	14.70
			400	14.70
			3	14.70
			170	14.70
			350	14.70
			100	14.70
			533	14.70
			2 500	14.70
16/05/2025	09:06:00.430	1 000		14.745
			1 000	14.745
			1 000	14.745
16/05/2025	09:05:18.966	1 000		14.74
			1 000	14.74
			1 000	14.74
16/05/2025	09:04:32.366	700		14.72
			700	14.72
			700	14.72
16/05/2025	09:04:30.695	1 000		14.73
			1 000	14.73
			1 000	14.73
16/05/2025	09:04:24.792	1 000		14.74
			1 000	14.74
			1 000	14.74
16/05/2025	09:03:56.342	1 000		14.765
			1 000	14.765
			1 000	14.765
16/05/2025	09:03:44.958	400		14.765
			400	14.765
			400	14.765
16/05/2025	09:03:35.354	1 500		14.765
			1 500	14.765
			1 500	14.765
16/05/2025	09:02:09.474	650		14.765
			650	14.765
			650	14.765
16/05/2025	09:01:35.410	2 500		14.80
			2 500	14.80
			2 500	14.80
16/05/2025	09:01:22.440	1 000		14.785
			1 000	14.785
			1 000	14.785
16/05/2025	09:01:20.663	1 000		14.78
			1 000	14.78
			1 000	14.78
16/05/2025	09:00:55.394	2 000		14.79
			2 000	14.79
			2 000	14.79
16/05/2025	09:00:52.058	1 000		14.795
			1 000	14.795
			1 000	14.795
16/05/2025	09:00:27.807	1 500		14.815
			1 500	14.815
			1 500	14.815
16/05/2025	08:59:15.407	10 000		14.80
			10 000	14.80
			10 000	14.80
16/05/2025	08:59:06.171	1 500		14.795
			1 500	14.795
			1 500	14.795
16/05/2025	08:59:02.151	1 000		14.795
			1 000	14.795
			1 000	14.795
16/05/2025	08:58:24.538	10		14.795
			10	14.795
			10	14.795
16/05/2025	08:58:10.197	200		14.795
			200	14.795
			200	14.795
16/05/2025	08:57:44.411	70		14.795
			70	14.795
			70	14.795
16/05/2025	08:56:58.795	200		14.76
			200	14.76
			1	14.76
			199	14.76
16/05/2025	08:54:43.684	1 000		14.735
			1 000	14.735
			1 000	14.735
16/05/2025	08:54:42.680	1 005		14.735
			5	14.735
			1 005	14.735
			1 000	14.735
16/05/2025	08:54:18.606	53		14.795
			53	14.795
			53	14.795
16/05/2025	08:51:59.867	500		14.74
			22	14.74
			20	14.74
			500	14.74
			450	14.74
			8	14.74
16/05/2025	08:51:17.750	1 500		14.76
			1 500	14.76
			1 500	14.76
16/05/2025	08:51:06.990	220		14.795
			220	14.795
			220	14.795
16/05/2025	08:50:58.008	5 000		14.76
			1 390	14.76
			3 610	14.76
			5 000	14.76
16/05/2025	08:50:34.685	1 500		14.76
			1 500	14.76
			1 500	14.76
16/05/2025	08:50:32.279	1 500		14.76
			1 500	14.76
			1 500	14.76
16/05/2025	08:50:14.895	35		14.795
			35	14.795
			35	14.795
16/05/2025	08:49:43.152	100		14.795
			100	14.795
			100	14.795
16/05/2025	08:49:34.817	500		14.76
			500	14.76
			500	14.76
16/05/2025	08:49:15.681	30		14.795
			30	14.795
			30	14.795
16/05/2025	08:48:28.516	14 930		14.84
			14 900	14.84
			30	14.84
			500	14.84
			250	14.84
			5 850	14.84
			7 830	14.84
			500	14.84
16/05/2025	08:48:04.328	1 500		14.795
			1 500	14.795
			1 500	14.795
16/05/2025	08:47:47.514	150		14.80
			150	14.80
			150	14.80
16/05/2025	08:45:48.317	1 500		14.82
			1 500	14.82
			500	14.82
			1 000	14.82
16/05/2025	08:45:37.214	1 000		14.815
			1 000	14.815
			1 000	14.815
16/05/2025	08:45:23.488	50		14.815
			50	14.815
			50	14.815
16/05/2025	08:45:15.111	100		14.815
			100	14.815
			100	14.815
16/05/2025	08:45:13.453	200		14.815
			200	14.815
			200	14.815
16/05/2025	08:43:47.374	50		14.815
			50	14.815
			50	14.815
16/05/2025	08:43:29.979	70		14.815
			70	14.815
			70	14.815
16/05/2025	08:42:57.601	3		14.805
			3	14.805
			3	14.805
16/05/2025	08:42:53.221	750		14.815
			750	14.815
			750	14.815
16/05/2025	08:42:20.775	1		14.815
			1	14.815
			1	14.815
16/05/2025	08:42:14.337	3		14.815
			3	14.815
			3	14.815
16/05/2025	08:41:58.471	270		14.815
			270	14.815
			270	14.815
16/05/2025	08:41:42.458	8		14.815
			8	14.815
			8	14.815
16/05/2025	08:41:38.801	1 000		14.805
			1 000	14.805
			1 000	14.805
16/05/2025	08:41:05.462	9		14.815
			9	14.815
			9	14.815
16/05/2025	08:41:04.770	80		14.815
			80	14.815
			80	14.815
16/05/2025	08:40:50.860	35		14.805
			35	14.805
			35	14.805
16/05/2025	08:40:37.631	150		14.815
			150	14.815
			150	14.815
16/05/2025	08:39:47.798	1 500		14.805
			1 500	14.805
			1 500	14.805
16/05/2025	08:39:37.047	1 500		14.805
			1 500	14.805
			1 500	14.805
16/05/2025	08:39:36.667	150		14.815
			150	14.815
			150	14.815
16/05/2025	08:39:26.273	2 750		14.805
			50	14.805
			500	14.805
			500	14.805
			1 000	14.805
			500	14.805
			2 750	14.805
			200	14.805
16/05/2025	08:39:15.966	1 000		14.785
			1 000	14.785
			1 000	14.785
16/05/2025	08:38:03.669	100		14.795
			100	14.795
			100	14.795
16/05/2025	08:37:50.046	1 178		14.745
			1 122	14.745
			1 178	14.745
			56	14.745
16/05/2025	08:37:35.773	893		14.79
			893	14.79
			300	14.79
			93	14.79
			500	14.79
16/05/2025	08:37:26.587	2 500		14.775
			1 000	14.775
			2 500	14.775
			1 500	14.775
16/05/2025	08:37:22.556	700		14.775
			700	14.775
			700	14.775
16/05/2025	08:37:22.530	40		14.775
			40	14.775
			40	14.775
16/05/2025	08:36:59.576	500		14.775
			500	14.775
			500	14.775
16/05/2025	08:36:52.747	1		14.775
			1	14.775
			1	14.775
16/05/2025	08:34:55.466	50		14.775
			50	14.775
			50	14.775
16/05/2025	08:34:43.845	80		14.775
			80	14.775
			80	14.775
16/05/2025	08:34:25.069	55		14.775
			55	14.775
			55	14.775
16/05/2025	08:34:02.226	400		14.775
			400	14.775
			400	14.775
16/05/2025	08:33:18.368	55		14.775
			55	14.775
			55	14.775
16/05/2025	08:32:15.601	20		14.77
			20	14.77
			20	14.77
16/05/2025	08:32:14.609	676		14.775
			676	14.775
			676	14.775
16/05/2025	08:30:57.976	200		14.73
			200	14.73
			200	14.73
16/05/2025	08:30:19.970	1 000		14.765
			1 000	14.765
			1 000	14.765
16/05/2025	08:28:48.800	1		14.765
			1	14.765
			1	14.765
16/05/2025	08:28:40.618	470		14.745
			470	14.745
			470	14.745
16/05/2025	08:28:06.195	1 000		14.765
			1 000	14.765
			500	14.765
			500	14.765
16/05/2025	08:27:50.862	400		14.765
			400	14.765
			400	14.765
16/05/2025	08:27:31.181	30		14.745
			30	14.745
			30	14.745
16/05/2025	08:26:20.929	117		14.745
			117	14.745
			117	14.745
16/05/2025	08:23:35.951	25		14.755
			25	14.755
			25	14.755
16/05/2025	08:23:34.279	95		14.755
			95	14.755
			95	14.755
16/05/2025	08:23:31.961	500		14.755
			100	14.755
			400	14.755
			500	14.755
16/05/2025	08:22:59.437	34		14.755
			34	14.755
			34	14.755
16/05/2025	08:21:19.033	130		14.755
			130	14.755
			130	14.755
16/05/2025	08:20:53.108	1 000		14.755
			1 000	14.755
			1 000	14.755
16/05/2025	08:20:18.254	30		14.755
			30	14.755
			30	14.755
16/05/2025	08:19:38.777	3		14.725
			3	14.725
			3	14.725
16/05/2025	08:19:36.183	1 000		14.75
			1 000	14.75
			1 000	14.75
16/05/2025	08:19:33.372	1 900		14.74
			500	14.74
			1 900	14.74
			1 400	14.74
16/05/2025	08:18:54.356	679		14.735
			679	14.735
			379	14.735
			300	14.735
16/05/2025	08:18:40.569	500		14.735
			500	14.735
			500	14.735
16/05/2025	08:17:23.599	100		14.735
			100	14.735
			100	14.735
16/05/2025	08:16:45.676	20		14.735
			20	14.735
			20	14.735
16/05/2025	08:16:44.418	80		14.735
			80	14.735
			80	14.735
16/05/2025	08:16:11.472	1		14.735
			1	14.735
			1	14.735
16/05/2025	08:14:46.434	70		14.735
			70	14.735
			70	14.735
16/05/2025	08:14:14.256	350		14.735
			350	14.735
			350	14.735
16/05/2025	08:13:55.282	24		14.735
			24	14.735
			24	14.735
16/05/2025	08:13:39.689	1		14.735
			1	14.735
			1	14.735
16/05/2025	08:13:28.662	7		14.735
			7	14.735
			7	14.735
16/05/2025	08:12:25.236	70		14.735
			70	14.735
			70	14.735
16/05/2025	08:12:24.587	201		14.72
			201	14.72
			201	14.72
16/05/2025	08:12:23.745	25		14.72
			25	14.72
			25	14.72
16/05/2025	08:11:35.424	1		14.735
			1	14.735
			1	14.735
16/05/2025	08:10:56.539	175		14.735
			175	14.735
			175	14.735
16/05/2025	08:10:14.617	100		14.725
			100	14.725
			100	14.725
16/05/2025	08:10:08.236	750		14.70
			650	14.70
			750	14.70
			100	14.70
16/05/2025	08:09:05.394	65		14.735
			65	14.735
			65	14.735
16/05/2025	08:08:56.852	380		14.695
			380	14.695
			380	14.695
16/05/2025	08:08:20.947	100		14.735
			100	14.735
			100	14.735
16/05/2025	08:07:56.178	1 000		14.735
			1 000	14.735
			1 000	14.735
16/05/2025	08:07:19.168	100		14.735
			100	14.735
			100	14.735
16/05/2025	08:06:55.686	30		14.735
			30	14.735
			30	14.735
16/05/2025	08:06:43.983	3		14.735
			3	14.735
			3	14.735
16/05/2025	08:06:18.842	3		14.695
			3	14.695
			3	14.695
16/05/2025	08:05:49.866	1		14.735
			1	14.735
			1	14.735
16/05/2025	08:05:35.699	40		14.735
			40	14.735
			40	14.735
16/05/2025	08:04:55.225	1 500		14.735
			1 500	14.735
			1 500	14.735
16/05/2025	08:04:36.382	1 500		14.735
			1 500	14.735
			1 500	14.735
16/05/2025	08:04:31.839	1 000		14.735
			1 000	14.735
			1 000	14.735
16/05/2025	08:02:59.855	345		14.72
			345	14.72
			345	14.72
16/05/2025	08:02:45.921	70		14.735
			70	14.735
			70	14.735
16/05/2025	08:01:52.240	200		14.695
			200	14.695
			200	14.695
16/05/2025	08:01:42.002	120		14.735
			120	14.735
			120	14.735
16/05/2025	08:00:34.470	5		14.695
			5	14.695
			5	14.695
16/05/2025	08:00:24.907	69		14.735
			69	14.735
			69	14.735
16/05/2025	08:00:14.033	15		14.735
			15	14.735
			15	14.735
16/05/2025	08:00:06.508	250		14.73
			250	14.73
			250	14.73
16/05/2025	08:00:04.311	150		14.695
			150	14.695
			150	14.695
16/05/2025	07:58:52.730	500		14.695
			500	14.695
			300	14.695
			200	14.695
16/05/2025	07:57:12.369	676		14.735
			150	14.735
			276	14.735
			250	14.735
			676	14.735
16/05/2025	07:57:06.239	1 000		14.72
			1 000	14.72
			524	14.72
			200	14.72
			100	14.72
			176	14.72
16/05/2025	07:55:19.072	40		14.70
			40	14.70
			40	14.70
16/05/2025	07:55:08.683	900		14.675
			100	14.675
			150	14.675
			900	14.675
			200	14.675
			274	14.675
			176	14.675
16/05/2025	07:53:34.621	273		14.735
			173	14.735
			100	14.735
			273	14.735
16/05/2025	07:53:01.223	215		14.675
			100	14.675
			40	14.675
			215	14.675
			75	14.675
16/05/2025	07:49:32.795	500		14.735
			500	14.735
			500	14.735
16/05/2025	07:49:30.004	1 000		14.735
			1 000	14.735
			1 000	14.735
16/05/2025	07:47:40.160	500		14.735
			500	14.735
			500	14.735
16/05/2025	07:46:05.829	290		14.735
			290	14.735
			290	14.735
16/05/2025	07:45:35.977	200		14.715
			23	14.715
			177	14.715
			200	14.715
16/05/2025	07:41:23.024	500		14.675
			300	14.675
			177	14.675
			500	14.675
			23	14.675
16/05/2025	07:31:57.953	2 150		14.665
			85	14.665
			50	14.665
			100	14.665
			2 000	14.665
			2 036	14.665
			29	14.665
16/05/2025	07:31:57.948	3 000		14.72
			3 000	14.72
			3 000	14.72
16/05/2025	07:31:44.982	4 014		14.725
			460	14.725
			100	14.725
			10	14.725
			1 000	14.725
			300	14.725
			500	14.725
			500	14.725
			150	14.725
			42	14.725
			2	14.725
			9	14.725
			250	14.725
			1 000	14.725
			100	14.725
			2	14.725
			100	14.725
			200	14.725
			1 500	14.725
			650	14.725
			1	14.725
			1 052	14.725
			100	14.725

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

RENK Group AG

Bid: 58.76 / Ask: 58.84
Volume: 173 209
+5.19%

Top 5 Turnover

Realtime Quotes
Last Update:
16/05/2025 @ 09:20:06

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice