Tradegate Exchange

Deutsche Telekom AG

276

244

31.98

Date	Time	Volume	Order Volume	Price
08/05/2025	10:42:48.506	231		31.98
			231	31.98
			231	31.98
08/05/2025	10:42:41.390	231		31.97
			231	31.97
			231	31.97
08/05/2025	10:42:22.474	5		31.96
			5	31.96
			5	31.96
08/05/2025	10:42:14.652	200		31.96
			200	31.96
			200	31.96
08/05/2025	10:42:07.318	24		31.96
			24	31.96
			24	31.96
08/05/2025	10:42:07.235	108		31.96
			108	31.96
			108	31.96
08/05/2025	10:42:07.169	36		31.96
			36	31.96
			36	31.96
08/05/2025	10:41:58.555	650		31.99
			489	31.99
			650	31.99
			161	31.99
08/05/2025	10:41:24.933	2 500		31.98
			2 500	31.98
			2 500	31.98
08/05/2025	10:39:41.725	20		31.98
			20	31.98
			20	31.98
08/05/2025	10:38:21.577	32		31.99
			32	31.99
			32	31.99
08/05/2025	10:37:55.962	310		31.99
			310	31.99
			310	31.99
08/05/2025	10:37:15.387	1		31.99
			1	31.99
			1	31.99
08/05/2025	10:36:37.950	1		31.98
			1	31.98
			1	31.98
08/05/2025	10:36:35.949	100		31.99
			100	31.99
			100	31.99
08/05/2025	10:36:27.275	101		31.99
			101	31.99
			101	31.99
08/05/2025	10:36:04.850	231		31.99
			231	31.99
			231	31.99
08/05/2025	10:35:23.634	1		31.99
			1	31.99
			1	31.99
08/05/2025	10:33:09.954	60		32.01
			60	32.01
			60	32.01
08/05/2025	10:33:07.754	55		32.00
			55	32.00
			55	32.00
08/05/2025	10:32:43.435	200		32.00
			200	32.00
			200	32.00
08/05/2025	10:31:40.990	500		31.99
			500	31.99
			500	31.99
08/05/2025	10:31:38.990	2		31.98
			2	31.98
			2	31.98
08/05/2025	10:31:28.538	1 000		31.99
			1 000	31.99
			1 000	31.99
08/05/2025	10:29:04.827	26		31.95
			26	31.95
			26	31.95
08/05/2025	10:28:46.263	10		31.96
			10	31.96
			10	31.96
08/05/2025	10:28:42.601	250		31.95
			250	31.95
			250	31.95
08/05/2025	10:27:08.510	1 500		31.94
			1 500	31.94
			1 500	31.94
08/05/2025	10:26:23.317	250		31.93
			250	31.93
			250	31.93
08/05/2025	10:26:20.741	300		31.93
			300	31.93
			300	31.93
08/05/2025	10:26:10.148	121		31.92
			121	31.92
			121	31.92
08/05/2025	10:25:35.376	157		31.94
			157	31.94
			157	31.94
08/05/2025	10:25:24.541	30		31.95
			30	31.95
			30	31.95
08/05/2025	10:24:03.878	500		31.96
			500	31.96
			500	31.96
08/05/2025	10:23:46.158	2 500		31.96
			2 500	31.96
			2 500	31.96
08/05/2025	10:23:30.655	100		31.96
			100	31.96
			100	31.96
08/05/2025	10:22:49.459	4		31.96
			4	31.96
			4	31.96
08/05/2025	10:21:08.711	18		31.94
			18	31.94
			18	31.94
08/05/2025	10:20:19.222	1		31.93
			1	31.93
			1	31.93
08/05/2025	10:20:14.705	307		31.91
			307	31.91
			307	31.91
08/05/2025	10:19:13.913	50		31.92
			50	31.92
			50	31.92
08/05/2025	10:19:11.365	250		31.93
			250	31.93
			250	31.93
08/05/2025	10:19:07.829	4		31.93
			4	31.93
			4	31.93
08/05/2025	10:18:58.318	93		31.94
			93	31.94
			93	31.94
08/05/2025	10:18:31.845	1 610		31.92
			3	31.92
			1 607	31.92
			1 610	31.92
08/05/2025	10:18:10.737	2 690		31.93
			2 500	31.93
			190	31.93
			2 690	31.93
08/05/2025	10:16:27.547	22		31.95
			22	31.95
			22	31.95
08/05/2025	10:15:19.348	176		31.92
			176	31.92
			176	31.92
08/05/2025	10:15:18.129	200		31.92
			200	31.92
			200	31.92
08/05/2025	10:14:24.914	1 255		31.92
			1 255	31.92
			1 255	31.92
08/05/2025	10:13:58.423	8		31.93
			8	31.93
			8	31.93
08/05/2025	10:13:31.867	5		31.92
			5	31.92
			5	31.92
08/05/2025	10:13:13.787	3		31.93
			3	31.93
			3	31.93
08/05/2025	10:12:50.222	30		31.93
			30	31.93
			30	31.93
08/05/2025	10:12:45.645	200		31.93
			200	31.93
			200	31.93
08/05/2025	10:12:34.844	45		31.93
			45	31.93
			45	31.93
08/05/2025	10:12:29.037	1		31.94
			1	31.94
			1	31.94
08/05/2025	10:12:11.150	20		31.94
			20	31.94
			20	31.94
08/05/2025	10:12:10.505	37		31.94
			37	31.94
			37	31.94
08/05/2025	10:12:10.463	38		31.94
			38	31.94
			38	31.94
08/05/2025	10:11:46.970	1		31.95
			1	31.95
			1	31.95
08/05/2025	10:11:11.206	214		31.96
			214	31.96
			214	31.96
08/05/2025	10:11:09.849	57		31.96
			57	31.96
			57	31.96
08/05/2025	10:11:09.792	79		31.96
			79	31.96
			79	31.96
08/05/2025	10:10:50.640	1 000		31.96
			1 000	31.96
			1 000	31.96
08/05/2025	10:10:47.608	4		31.96
			4	31.96
			4	31.96
08/05/2025	10:10:18.923	15		31.97
			15	31.97
			15	31.97
08/05/2025	10:09:25.632	117		31.96
			117	31.96
			117	31.96
08/05/2025	10:06:07.942	160		31.92
			160	31.92
			160	31.92
08/05/2025	10:05:21.870	50		31.93
			50	31.93
			50	31.93
08/05/2025	10:04:15.425	352		31.91
			352	31.91
			352	31.91
08/05/2025	10:02:19.069	21		31.93
			21	31.93
			21	31.93
08/05/2025	10:02:18.857	77		31.93
			77	31.93
			77	31.93
08/05/2025	10:02:10.424	28		31.93
			28	31.93
			28	31.93
08/05/2025	10:01:55.879	60		31.92
			60	31.92
			60	31.92
08/05/2025	10:01:10.608	50		31.93
			50	31.93
			50	31.93
08/05/2025	10:01:06.585	96		31.93
			96	31.93
			96	31.93
08/05/2025	10:00:29.359	300		31.92
			300	31.92
			300	31.92
08/05/2025	09:53:41.523	1 000		31.95
			1 000	31.95
			1 000	31.95
08/05/2025	09:52:39.645	1		31.93
			1	31.93
			1	31.93
08/05/2025	09:52:15.844	1		31.93
			1	31.93
			1	31.93
08/05/2025	09:51:12.744	150		31.94
			150	31.94
			150	31.94
08/05/2025	09:51:08.689	18		31.94
			18	31.94
			18	31.94
08/05/2025	09:51:08.608	39		31.94
			39	31.94
			39	31.94
08/05/2025	09:51:08.545	29		31.94
			29	31.94
			29	31.94
08/05/2025	09:51:08.428	23		31.94
			23	31.94
			23	31.94
08/05/2025	09:51:08.320	89		31.94
			89	31.94
			89	31.94
08/05/2025	09:50:53.413	100		31.93
			100	31.93
			100	31.93
08/05/2025	09:50:33.096	4		31.92
			4	31.92
			4	31.92
08/05/2025	09:50:13.067	100		31.91
			100	31.91
			100	31.91
08/05/2025	09:50:02.076	150		31.90
			150	31.90
			150	31.90
08/05/2025	09:49:07.359	3		31.85
			3	31.85
			3	31.85
08/05/2025	09:49:00.314	16		31.86
			16	31.86
			16	31.86
08/05/2025	09:47:57.121	4		31.88
			4	31.88
			4	31.88
08/05/2025	09:47:55.185	100		31.88
			100	31.88
			100	31.88
08/05/2025	09:47:53.610	65		31.87
			65	31.87
			65	31.87
08/05/2025	09:47:13.909	400		31.89
			400	31.89
			400	31.89
08/05/2025	09:45:05.959	200		31.92
			200	31.92
			200	31.92
08/05/2025	09:44:25.193	100		31.92
			100	31.92
			100	31.92
08/05/2025	09:43:41.531	100		31.93
			100	31.93
			100	31.93
08/05/2025	09:43:31.728	20		31.93
			20	31.93
			20	31.93
08/05/2025	09:42:22.362	1 800		31.92
			1 800	31.92
			1 800	31.92
08/05/2025	09:41:33.025	20		31.93
			20	31.93
			20	31.93
08/05/2025	09:41:15.017	30		31.93
			30	31.93
			30	31.93
08/05/2025	09:40:07.787	30		31.94
			30	31.94
			30	31.94
08/05/2025	09:40:04.346	500		31.92
			500	31.92
			500	31.92
08/05/2025	09:40:03.798	100		31.93
			100	31.93
			100	31.93
08/05/2025	09:38:36.557	75		31.92
			75	31.92
			75	31.92
08/05/2025	09:37:41.051	60		31.91
			60	31.91
			60	31.91
08/05/2025	09:37:36.948	100		31.90
			100	31.90
			100	31.90
08/05/2025	09:37:31.768	230		31.90
			230	31.90
			230	31.90
08/05/2025	09:36:55.333	30		31.89
			30	31.89
			30	31.89
08/05/2025	09:36:03.302	22		31.89
			22	31.89
			22	31.89
08/05/2025	09:35:20.425	1		31.88
			1	31.88
			1	31.88
08/05/2025	09:35:08.569	160		31.88
			160	31.88
			160	31.88
08/05/2025	09:34:55.645	30		31.86
			30	31.86
			30	31.86
08/05/2025	09:33:42.551	230		31.86
			230	31.86
			230	31.86
08/05/2025	09:32:29.636	100		31.87
			100	31.87
			100	31.87
08/05/2025	09:32:28.560	100		31.87
			100	31.87
			100	31.87
08/05/2025	09:32:26.409	100		31.86
			100	31.86
			100	31.86
08/05/2025	09:31:18.627	30		31.87
			30	31.87
			30	31.87
08/05/2025	09:31:07.265	2		31.87
			2	31.87
			2	31.87
08/05/2025	09:30:59.441	10		31.85
			10	31.85
			10	31.85
08/05/2025	09:29:47.758	500		31.90
			500	31.90
			500	31.90
08/05/2025	09:29:47.385	200		31.90
			200	31.90
			200	31.90
08/05/2025	09:29:41.721	500		31.91
			500	31.91
			500	31.91
08/05/2025	09:27:31.845	1		31.90
			1	31.90
			1	31.90
08/05/2025	09:27:31.438	3		31.90
			3	31.90
			3	31.90
08/05/2025	09:27:06.704	150		31.87
			150	31.87
			150	31.87
08/05/2025	09:26:52.699	2		31.87
			2	31.87
			2	31.87
08/05/2025	09:26:20.714	3		31.88
			3	31.88
			3	31.88
08/05/2025	09:25:57.466	35		31.88
			35	31.88
			35	31.88
08/05/2025	09:24:41.225	10		31.91
			10	31.91
			10	31.91
08/05/2025	09:23:37.315	10		31.90
			10	31.90
			10	31.90
08/05/2025	09:23:22.681	20		31.90
			20	31.90
			20	31.90
08/05/2025	09:22:18.958	20		31.88
			20	31.88
			20	31.88
08/05/2025	09:22:14.493	160		31.87
			160	31.87
			160	31.87
08/05/2025	09:22:14.015	2		31.87
			2	31.87
			2	31.87
08/05/2025	09:21:25.360	2		31.87
			2	31.87
			2	31.87
08/05/2025	09:20:46.863	5		31.85
			5	31.85
			5	31.85
08/05/2025	09:19:49.665	600		31.85
			600	31.85
			600	31.85
08/05/2025	09:17:25.491	173		31.79
			173	31.79
			173	31.79
08/05/2025	09:16:30.441	350		31.81
			350	31.81
			350	31.81
08/05/2025	09:16:04.789	100		31.76
			100	31.76
			100	31.76
08/05/2025	09:15:40.363	25		31.75
			25	31.75
			25	31.75
08/05/2025	09:15:37.205	20		31.75
			20	31.75
			20	31.75
08/05/2025	09:14:58.399	349		31.74
			349	31.74
			349	31.74
08/05/2025	09:14:57.601	18		31.74
			18	31.74
			18	31.74
08/05/2025	09:14:44.505	1		31.77
			1	31.77
			1	31.77
08/05/2025	09:14:20.171	3		31.72
			3	31.72
			3	31.72
08/05/2025	09:14:04.171	4		31.73
			4	31.73
			4	31.73
08/05/2025	09:13:54.920	6		31.75
			6	31.75
			6	31.75
08/05/2025	09:13:12.969	1		31.75
			1	31.75
			1	31.75
08/05/2025	09:13:05.809	6		31.76
			6	31.76
			6	31.76
08/05/2025	09:12:12.801	1		31.79
			1	31.79
			1	31.79
08/05/2025	09:11:42.430	1		31.82
			1	31.82
			1	31.82
08/05/2025	09:10:10.586	2		31.79
			2	31.79
			2	31.79
08/05/2025	09:09:10.583	90		31.80
			90	31.80
			90	31.80
08/05/2025	09:09:04.764	50		31.79
			50	31.79
			50	31.79
08/05/2025	09:08:53.150	200		31.77
			200	31.77
			200	31.77
08/05/2025	09:07:20.329	10		31.82
			10	31.82
			10	31.82
08/05/2025	09:07:11.307	770		31.82
			770	31.82
			770	31.82
08/05/2025	09:06:46.961	3		31.84
			3	31.84
			3	31.84
08/05/2025	09:06:21.651	1 000		31.87
			1 000	31.87
			1 000	31.87
08/05/2025	09:05:10.712	68		31.87
			68	31.87
			68	31.87
08/05/2025	09:04:39.092	17		31.88
			17	31.88
			17	31.88
08/05/2025	09:03:39.768	80		31.87
			80	31.87
			80	31.87
08/05/2025	09:03:09.418	1 000		31.90
			1 000	31.90
			1 000	31.90
08/05/2025	09:02:54.792	40		31.85
			40	31.85
			40	31.85
08/05/2025	09:02:22.161	60		31.78
			60	31.78
			60	31.78
08/05/2025	09:01:57.379	200		31.77
			200	31.77
			200	31.77
08/05/2025	09:01:48.335	330		31.72
			330	31.72
			330	31.72
08/05/2025	09:01:26.631	65		31.65
			30	31.65
			35	31.65
			65	31.65
08/05/2025	09:01:26.375	300		31.66
			300	31.66
			300	31.66
08/05/2025	09:01:04.340	613		31.70
			10	31.70
			613	31.70
			396	31.70
			100	31.70
			15	31.70
			50	31.70
			42	31.70
08/05/2025	09:00:42.627	1 000		31.74
			1 000	31.74
			1 000	31.74
08/05/2025	09:00:42.060	70		31.74
			70	31.74
			70	31.74
08/05/2025	09:00:41.874	197		31.80
			7	31.80
			190	31.80
			197	31.80
08/05/2025	09:00:41.795	100		31.85
			100	31.85
			100	31.85
08/05/2025	09:00:41.731	7		31.86
			7	31.86
			7	31.86
08/05/2025	09:00:41.627	2 416		31.90
			288	31.90
			2 000	31.90
			416	31.90
			2 030	31.90
			98	31.90
08/05/2025	08:56:59.182	4		32.17
			4	32.17
			4	32.17
08/05/2025	08:55:06.214	595		32.05
			595	32.05
			595	32.05
08/05/2025	08:54:58.654	1 402		32.03
			1 402	32.03
			35	32.03
			367	32.03
			1 000	32.03
08/05/2025	08:54:24.023	1 000		31.99
			1 000	31.99
			1 000	31.99
08/05/2025	08:53:11.583	4		31.99
			4	31.99
			4	31.99
08/05/2025	08:50:28.333	100		31.99
			100	31.99
			100	31.99
08/05/2025	08:48:43.778	30		31.99
			30	31.99
			30	31.99
08/05/2025	08:48:39.590	6		31.99
			6	31.99
			6	31.99
08/05/2025	08:48:36.888	160		31.99
			160	31.99
			160	31.99
08/05/2025	08:48:35.684	1		31.96
			1	31.96
			1	31.96
08/05/2025	08:48:19.583	500		31.99
			500	31.99
			500	31.99
08/05/2025	08:48:17.608	10		31.99
			10	31.99
			10	31.99
08/05/2025	08:46:54.879	95		31.96
			95	31.96
			95	31.96
08/05/2025	08:46:40.778	18		31.99
			18	31.99
			18	31.99
08/05/2025	08:44:36.065	3		31.96
			3	31.96
			3	31.96
08/05/2025	08:44:32.629	1		31.99
			1	31.99
			1	31.99
08/05/2025	08:43:32.257	4		31.99
			4	31.99
			4	31.99
08/05/2025	08:42:04.204	4		31.99
			4	31.99
			4	31.99
08/05/2025	08:38:57.460	30		31.99
			30	31.99
			30	31.99
08/05/2025	08:38:21.602	273		31.96
			273	31.96
			273	31.96
08/05/2025	08:37:05.774	300		31.99
			300	31.99
			300	31.99
08/05/2025	08:33:55.534	1		31.99
			1	31.99
			1	31.99
08/05/2025	08:33:15.048	1		31.99
			1	31.99
			1	31.99
08/05/2025	08:33:07.467	26		31.99
			26	31.99
			26	31.99
08/05/2025	08:32:16.989	2		31.96
			2	31.96
			2	31.96
08/05/2025	08:31:56.265	3		31.96
			3	31.96
			3	31.96
08/05/2025	08:31:41.580	1		31.99
			1	31.99
			1	31.99
08/05/2025	08:30:12.726	1		31.99
			1	31.99
			1	31.99
08/05/2025	08:30:11.814	5		31.99
			5	31.99
			5	31.99
08/05/2025	08:29:51.798	100		31.96
			100	31.96
			100	31.96
08/05/2025	08:27:08.282	10		31.95
			10	31.95
			10	31.95
08/05/2025	08:25:11.772	100		31.95
			100	31.95
			100	31.95
08/05/2025	08:24:04.432	315		31.95
			315	31.95
			315	31.95
08/05/2025	08:22:32.008	1		31.95
			1	31.95
			1	31.95
08/05/2025	08:21:50.940	1		31.95
			1	31.95
			1	31.95
08/05/2025	08:21:14.764	155		31.95
			155	31.95
			155	31.95
08/05/2025	08:20:57.411	1		31.91
			1	31.91
			1	31.91
08/05/2025	08:20:03.354	440		31.95
			440	31.95
			440	31.95
08/05/2025	08:17:51.676	65		31.95
			65	31.95
			65	31.95
08/05/2025	08:12:26.132	10		31.91
			10	31.91
			10	31.91
08/05/2025	08:12:06.993	23		31.95
			23	31.95
			23	31.95
08/05/2025	08:07:18.798	1		31.91
			1	31.91
			1	31.91
08/05/2025	08:06:30.353	126		31.95
			126	31.95
			126	31.95
08/05/2025	08:03:12.266	46		31.95
			46	31.95
			46	31.95
08/05/2025	08:02:12.776	300		31.95
			300	31.95
			300	31.95
08/05/2025	08:01:13.857	20		31.95
			20	31.95
			20	31.95
08/05/2025	08:01:12.191	1		31.91
			1	31.91
			1	31.91
08/05/2025	08:00:52.076	30		31.95
			30	31.95
			30	31.95
08/05/2025	08:00:28.226	3		31.95
			3	31.95
			3	31.95
08/05/2025	08:00:26.414	8		31.91
			8	31.91
			8	31.91
08/05/2025	08:00:22.098	25		31.95
			25	31.95
			25	31.95
08/05/2025	08:00:07.796	1		31.91
			1	31.91
			1	31.91
08/05/2025	07:59:03.561	30		31.95
			30	31.95
			30	31.95
08/05/2025	07:58:03.986	400		31.95
			400	31.95
			400	31.95
08/05/2025	07:56:44.207	200		31.95
			200	31.95
			200	31.95
08/05/2025	07:52:45.802	200		31.95
			200	31.95
			200	31.95
08/05/2025	07:46:37.459	23		31.91
			23	31.91
			23	31.91
08/05/2025	07:45:23.377	500		31.91
			500	31.91
			500	31.91
08/05/2025	07:43:57.497	904		31.91
			500	31.91
			404	31.91
			904	31.91
08/05/2025	07:42:29.884	1 000		31.95
			630	31.95
			300	31.95
			70	31.95
			1 000	31.95
08/05/2025	07:34:43.135	2		31.95
			2	31.95
			2	31.95
08/05/2025	07:30:58.190	2		31.85
			1	31.85
			1	31.85
			2	31.85
08/05/2025	07:30:52.313	10 533		31.90
			1 000	31.90
			100	31.90
			1 000	31.90
			20	31.90
			20	31.90
			15	31.90
			20	31.90
			10	31.90
			595	31.90
			10	31.90
			500	31.90
			10 000	31.90
			4 743	31.90
			3 000	31.90
			33	31.90

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

Mercedes-Benz Group AG

Bid: 50.52 / Ask: 50.53
Volume: 393 606
-6.43%

Top 5 Turnover

Realtime Quotes
Last Update:
08/05/2025 @ 10:43:18

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice