Tradegate Exchange

thyssenkrupp AG

950

793

10.25

Date	Time	Volume	Order Volume	Price
09/05/2025	19:50:45.485	1 000		10.25
			1 000	10.25
			1 000	10.25
09/05/2025	19:50:37.574	1 000		10.255
			1 000	10.255
			1 000	10.255
09/05/2025	19:49:32.378	700		10.215
			300	10.215
			700	10.215
			400	10.215
09/05/2025	19:37:30.319	10		10.255
			10	10.255
			10	10.255
09/05/2025	19:36:22.371	200		10.215
			200	10.215
			150	10.215
			50	10.215
09/05/2025	19:35:40.451	500		10.255
			500	10.255
			500	10.255
09/05/2025	19:32:13.462	150		10.255
			150	10.255
			50	10.255
			100	10.255
09/05/2025	19:25:51.024	18 850		10.215
			18 850	10.215
			18 850	10.215
09/05/2025	19:25:22.582	1 000		10.21
			1 000	10.21
			1 000	10.21
09/05/2025	19:21:27.479	20		10.21
			20	10.21
			20	10.21
09/05/2025	19:17:34.231	500		10.21
			500	10.21
			500	10.21
09/05/2025	19:13:16.411	7		10.21
			7	10.21
			7	10.21
09/05/2025	18:56:28.263	49		10.21
			49	10.21
			49	10.21
09/05/2025	18:55:17.738	167		10.20
			167	10.20
			167	10.20
09/05/2025	18:54:34.812	89		10.21
			89	10.21
			89	10.21
09/05/2025	18:53:49.433	500		10.21
			500	10.21
			500	10.21
09/05/2025	18:53:10.140	779		10.21
			779	10.21
			779	10.21
09/05/2025	18:52:48.873	1 000		10.21
			1 000	10.21
			1 000	10.21
09/05/2025	18:52:02.066	1 000		10.21
			1 000	10.21
			1 000	10.21
09/05/2025	18:51:50.742	1 000		10.21
			1 000	10.21
			1 000	10.21
09/05/2025	18:51:36.615	1 000		10.21
			1 000	10.21
			1 000	10.21
09/05/2025	18:51:27.338	1 000		10.21
			1 000	10.21
			1 000	10.21
09/05/2025	18:49:32.234	20		10.20
			20	10.20
			20	10.20
09/05/2025	18:48:34.747	30		10.21
			30	10.21
			30	10.21
09/05/2025	18:44:00.343	200		10.19
			200	10.19
			200	10.19
09/05/2025	18:42:50.966	160		10.21
			160	10.21
			160	10.21
09/05/2025	18:42:48.037	1 000		10.21
			1 000	10.21
			1 000	10.21
09/05/2025	18:42:23.074	1 840		10.21
			1 840	10.21
			240	10.21
			1 000	10.21
			600	10.21
09/05/2025	18:42:21.847	500		10.19
			400	10.19
			100	10.19
			500	10.19
09/05/2025	18:37:34.188	5		10.21
			5	10.21
			5	10.21
09/05/2025	18:30:06.834	150		10.18
			150	10.18
			150	10.18
09/05/2025	18:27:49.738	320		10.18
			320	10.18
			320	10.18
09/05/2025	18:27:14.018	200		10.21
			200	10.21
			200	10.21
09/05/2025	18:24:23.839	800		10.21
			800	10.21
			800	10.21
09/05/2025	18:23:31.267	20		10.19
			20	10.19
			20	10.19
09/05/2025	18:22:30.957	200		10.205
			200	10.205
			200	10.205
09/05/2025	18:22:19.257	150		10.19
			150	10.19
			150	10.19
09/05/2025	18:18:34.360	147		10.19
			147	10.19
			147	10.19
09/05/2025	18:15:53.844	50		10.21
			50	10.21
			50	10.21
09/05/2025	18:15:35.417	1 450		10.21
			1 000	10.21
			100	10.21
			1 450	10.21
			350	10.21
09/05/2025	18:15:05.695	180		10.21
			180	10.21
			180	10.21
09/05/2025	18:09:42.342	30		10.19
			30	10.19
			30	10.19
09/05/2025	18:08:43.857	1		10.21
			1	10.21
			1	10.21
09/05/2025	18:08:35.082	100		10.21
			100	10.21
			100	10.21
09/05/2025	18:03:42.767	25		10.21
			25	10.21
			25	10.21
09/05/2025	18:03:13.746	100		10.205
			100	10.205
			100	10.205
09/05/2025	18:02:46.228	25		10.21
			25	10.21
			25	10.21
09/05/2025	18:02:37.034	100		10.21
			100	10.21
			100	10.21
09/05/2025	18:02:17.173	350		10.21
			350	10.21
			350	10.21
09/05/2025	18:02:17.065	1 150		10.215
			200	10.215
			200	10.215
			750	10.215
			1 150	10.215
09/05/2025	17:55:14.711	500		10.265
			200	10.265
			200	10.265
			100	10.265
			500	10.265
09/05/2025	17:51:05.061	150		10.26
			150	10.26
			150	10.26
09/05/2025	17:47:06.435	1		10.255
			1	10.255
			1	10.255
09/05/2025	17:43:23.783	500		10.21
			200	10.21
			500	10.21
			300	10.21
09/05/2025	17:40:35.609	15		10.245
			15	10.245
			15	10.245
09/05/2025	17:38:38.360	8		10.255
			8	10.255
			8	10.255
09/05/2025	17:37:21.292	292		10.255
			292	10.255
			292	10.255
09/05/2025	17:36:40.473	100		10.185
			100	10.185
			100	10.185
09/05/2025	17:36:40.390	160		10.185
			160	10.185
			160	10.185
09/05/2025	17:36:40.307	144		10.255
			40	10.255
			104	10.255
			100	10.255
			44	10.255
09/05/2025	17:31:49.500	1 170		10.225
			1 170	10.225
			1 170	10.225
09/05/2025	17:31:37.214	40		10.225
			40	10.225
			40	10.225
09/05/2025	17:30:49.823	10		10.27
			10	10.27
			10	10.27
09/05/2025	17:30:42.081	10		10.27
			10	10.27
			10	10.27
09/05/2025	17:29:33.676	10		10.22
			10	10.22
			10	10.22
09/05/2025	17:29:08.589	11		10.20
			11	10.20
			11	10.20
09/05/2025	17:29:01.245	20		10.205
			20	10.205
			20	10.205
09/05/2025	17:28:41.109	10		10.195
			10	10.195
			10	10.195
09/05/2025	17:28:26.905	1 300		10.20
			1 300	10.20
			1 300	10.20
09/05/2025	17:28:18.274	10		10.195
			10	10.195
			10	10.195
09/05/2025	17:28:03.368	100		10.195
			100	10.195
			100	10.195
09/05/2025	17:27:58.961	10		10.195
			10	10.195
			10	10.195
09/05/2025	17:27:01.571	250		10.195
			250	10.195
			250	10.195
09/05/2025	17:26:03.536	1 200		10.195
			1 200	10.195
			1 200	10.195
09/05/2025	17:26:01.965	1 385		10.20
			1 385	10.20
			1 385	10.20
09/05/2025	17:26:01.193	2 100		10.20
			2 100	10.20
			2 100	10.20
09/05/2025	17:25:37.509	15		10.20
			15	10.20
			15	10.20
09/05/2025	17:25:29.597	1 500		10.19
			1 500	10.19
			1 500	10.19
09/05/2025	17:24:37.163	1 000		10.195
			1 000	10.195
			1 000	10.195
09/05/2025	17:24:09.596	500		10.195
			500	10.195
			500	10.195
09/05/2025	17:23:41.895	10		10.20
			10	10.20
			10	10.20
09/05/2025	17:23:10.415	45		10.195
			45	10.195
			45	10.195
09/05/2025	17:22:49.154	972		10.20
			972	10.20
			972	10.20
09/05/2025	17:22:47.493	200		10.20
			200	10.20
			200	10.20
09/05/2025	17:22:47.443	135		10.195
			135	10.195
			135	10.195
09/05/2025	17:22:47.310	100		10.195
			100	10.195
			100	10.195
09/05/2025	17:21:37.250	1 530		10.20
			30	10.20
			1 530	10.20
			500	10.20
			1 000	10.20
09/05/2025	17:21:37.150	100		10.21
			100	10.21
			100	10.21
09/05/2025	17:20:31.015	1 200		10.22
			1 200	10.22
			1 200	10.22
09/05/2025	17:19:41.202	300		10.22
			300	10.22
			300	10.22
09/05/2025	17:19:34.533	2 000		10.215
			1 200	10.215
			800	10.215
			2 000	10.215
09/05/2025	17:19:26.937	1 200		10.22
			1 200	10.22
			1 200	10.22
09/05/2025	17:15:44.833	3		10.23
			3	10.23
			3	10.23
09/05/2025	17:15:23.432	2 100		10.23
			2 100	10.23
			2 100	10.23
09/05/2025	17:15:19.260	1 474		10.235
			1 474	10.235
			1 474	10.235
09/05/2025	17:14:46.914	10		10.235
			10	10.235
			10	10.235
09/05/2025	17:14:29.211	20		10.235
			20	10.235
			20	10.235
09/05/2025	17:13:49.171	20		10.245
			20	10.245
			20	10.245
09/05/2025	17:12:23.387	1 800		10.24
			1 800	10.24
			1 800	10.24
09/05/2025	17:11:43.610	250		10.25
			250	10.25
			250	10.25
09/05/2025	17:10:17.601	900		10.24
			900	10.24
			900	10.24
09/05/2025	17:09:54.155	1 900		10.24
			1 900	10.24
			1 900	10.24
09/05/2025	17:09:48.754	2 100		10.24
			2 100	10.24
			2 100	10.24
09/05/2025	17:09:37.341	400		10.245
			400	10.245
			400	10.245
09/05/2025	17:09:23.375	1 200		10.245
			1 200	10.245
			1 200	10.245
09/05/2025	17:09:22.111	49		10.245
			49	10.245
			49	10.245
09/05/2025	17:09:20.719	500		10.245
			500	10.245
			500	10.245
09/05/2025	17:09:20.649	900		10.25
			900	10.25
			900	10.25
09/05/2025	17:08:45.415	2 100		10.25
			2 100	10.25
			2 100	10.25
09/05/2025	17:08:45.294	400		10.265
			400	10.265
			400	10.265
09/05/2025	17:06:47.097	2 100		10.27
			2 100	10.27
			2 100	10.27
09/05/2025	17:04:48.781	2 100		10.295
			2 100	10.295
			2 100	10.295
09/05/2025	17:03:41.006	3		10.315
			3	10.315
			3	10.315
09/05/2025	17:02:55.747	1		10.315
			1	10.315
			1	10.315
09/05/2025	16:59:13.623	1 800		10.315
			1 800	10.315
			1 800	10.315
09/05/2025	16:57:27.298	9		10.31
			9	10.31
			9	10.31
09/05/2025	16:56:13.115	1 500		10.315
			1 500	10.315
			1 500	10.315
09/05/2025	16:53:34.865	3		10.315
			3	10.315
			3	10.315
09/05/2025	16:51:46.911	300		10.33
			300	10.33
			300	10.33
09/05/2025	16:51:12.408	17		10.325
			17	10.325
			17	10.325
09/05/2025	16:50:47.922	50		10.325
			50	10.325
			50	10.325
09/05/2025	16:50:27.767	800		10.32
			800	10.32
			800	10.32
09/05/2025	16:48:42.277	1 900		10.305
			1 900	10.305
			1 900	10.305
09/05/2025	16:46:16.740	1 600		10.305
			1 600	10.305
			1 600	10.305
09/05/2025	16:46:06.211	2 100		10.305
			2 100	10.305
			2 100	10.305
09/05/2025	16:46:05.997	2 100		10.305
			2 100	10.305
			2 100	10.305
09/05/2025	16:46:05.661	2 100		10.305
			2 100	10.305
			2 100	10.305
09/05/2025	16:45:53.096	2 100		10.305
			2 100	10.305
			2 100	10.305
09/05/2025	16:45:28.221	1 200		10.31
			260	10.31
			940	10.31
			1 200	10.31
09/05/2025	16:40:30.754	100		10.31
			100	10.31
			100	10.31
09/05/2025	16:38:47.388	8		10.315
			8	10.315
			8	10.315
09/05/2025	16:34:56.828	4		10.32
			4	10.32
			4	10.32
09/05/2025	16:34:51.214	72		10.32
			72	10.32
			72	10.32
09/05/2025	16:34:27.975	20		10.32
			20	10.32
			20	10.32
09/05/2025	16:34:17.293	10		10.325
			10	10.325
			10	10.325
09/05/2025	16:32:08.483	3		10.325
			3	10.325
			3	10.325
09/05/2025	16:31:43.119	60		10.315
			60	10.315
			60	10.315
09/05/2025	16:30:49.497	200		10.305
			200	10.305
			200	10.305
09/05/2025	16:30:24.181	1 200		10.31
			1 200	10.31
			1 200	10.31
09/05/2025	16:27:00.533	2 100		10.325
			2 100	10.325
			2 100	10.325
09/05/2025	16:26:57.345	2		10.325
			2	10.325
			2	10.325
09/05/2025	16:25:10.092	11		10.335
			11	10.335
			11	10.335
09/05/2025	16:21:46.029	50		10.34
			50	10.34
			50	10.34
09/05/2025	16:20:49.810	600		10.335
			600	10.335
			600	10.335
09/05/2025	16:20:11.389	500		10.34
			500	10.34
			500	10.34
09/05/2025	16:17:22.500	340		10.355
			340	10.355
			340	10.355
09/05/2025	16:14:28.581	1 200		10.36
			1 200	10.36
			1 200	10.36
09/05/2025	16:13:34.693	200		10.375
			200	10.375
			200	10.375
09/05/2025	16:13:21.905	1 500		10.375
			1 500	10.375
			1 500	10.375
09/05/2025	16:12:44.911	1 000		10.37
			1 000	10.37
			1 000	10.37
09/05/2025	16:12:36.923	1 800		10.37
			1 800	10.37
			1 800	10.37
09/05/2025	16:12:23.963	900		10.36
			900	10.36
			900	10.36
09/05/2025	16:09:34.218	98		10.34
			98	10.34
			98	10.34
09/05/2025	16:09:32.490	75		10.345
			75	10.345
			75	10.345
09/05/2025	16:09:25.129	400		10.345
			400	10.345
			400	10.345
09/05/2025	16:08:42.658	200		10.34
			200	10.34
			200	10.34
09/05/2025	16:07:27.979	1 200		10.34
			1 200	10.34
			1 200	10.34
09/05/2025	16:07:23.505	300		10.335
			300	10.335
			300	10.335
09/05/2025	16:07:12.678	489		10.325
			489	10.325
			98	10.325
			99	10.325
			292	10.325
09/05/2025	16:05:35.084	2 000		10.325
			2 000	10.325
			2 000	10.325
09/05/2025	16:05:13.170	100		10.34
			100	10.34
			100	10.34
09/05/2025	16:03:15.949	21		10.285
			21	10.285
			21	10.285
09/05/2025	16:02:41.411	400		10.28
			400	10.28
			400	10.28
09/05/2025	16:01:17.386	10		10.29
			10	10.29
			10	10.29
09/05/2025	16:00:40.516	98		10.265
			98	10.265
			98	10.265
09/05/2025	16:00:05.200	3		10.275
			3	10.275
			3	10.275
09/05/2025	15:58:03.742	100		10.26
			100	10.26
			100	10.26
09/05/2025	15:57:22.953	300		10.265
			300	10.265
			300	10.265
09/05/2025	15:57:16.774	10		10.275
			10	10.275
			10	10.275
09/05/2025	15:56:00.710	400		10.275
			400	10.275
			400	10.275
09/05/2025	15:55:53.377	2 100		10.275
			2 100	10.275
			2 100	10.275
09/05/2025	15:54:24.542	900		10.27
			900	10.27
			900	10.27
09/05/2025	15:53:13.808	2 100		10.265
			2 100	10.265
			2 100	10.265
09/05/2025	15:52:51.376	49		10.265
			49	10.265
			49	10.265
09/05/2025	15:50:36.448	2 600		10.28
			2 600	10.28
			1 400	10.28
			1 200	10.28
09/05/2025	15:50:13.539	2 100		10.28
			2 100	10.28
			2 100	10.28
09/05/2025	15:50:01.263	300		10.28
			300	10.28
			300	10.28
09/05/2025	15:49:49.358	292		10.285
			292	10.285
			292	10.285
09/05/2025	15:47:03.403	200		10.285
			200	10.285
			200	10.285
09/05/2025	15:45:53.671	50		10.305
			50	10.305
			50	10.305
09/05/2025	15:44:03.992	3		10.305
			3	10.305
			3	10.305
09/05/2025	15:43:45.781	49		10.315
			49	10.315
			49	10.315
09/05/2025	15:43:09.055	400		10.31
			400	10.31
			400	10.31
09/05/2025	15:41:19.072	10		10.305
			10	10.305
			10	10.305
09/05/2025	15:40:16.506	1 000		10.30
			1 000	10.30
			1 000	10.30
09/05/2025	15:40:16.440	968		10.30
			968	10.30
			968	10.30
09/05/2025	15:40:10.709	10		10.305
			10	10.305
			10	10.305
09/05/2025	15:40:08.994	50		10.305
			50	10.305
			50	10.305
09/05/2025	15:38:51.050	1 200		10.31
			1 200	10.31
			1 200	10.31
09/05/2025	15:37:55.848	2		10.315
			2	10.315
			2	10.315
09/05/2025	15:36:44.713	1		10.315
			1	10.315
			1	10.315
09/05/2025	15:35:32.559	7		10.325
			7	10.325
			7	10.325
09/05/2025	15:32:03.963	29		10.32
			29	10.32
			29	10.32
09/05/2025	15:30:14.273	10		10.33
			10	10.33
			10	10.33
09/05/2025	15:29:43.941	170		10.335
			170	10.335
			170	10.335
09/05/2025	15:29:41.575	10		10.335
			10	10.335
			10	10.335
09/05/2025	15:29:40.285	1 000		10.335
			1 000	10.335
			1 000	10.335
09/05/2025	15:29:08.013	10		10.335
			10	10.335
			10	10.335
09/05/2025	15:28:41.096	30		10.33
			30	10.33
			30	10.33
09/05/2025	15:28:32.417	1 500		10.33
			1 500	10.33
			1 500	10.33
09/05/2025	15:27:47.479	500		10.335
			500	10.335
			500	10.335
09/05/2025	15:27:47.315	1 200		10.335
			1 200	10.335
			1 200	10.335
09/05/2025	15:27:43.720	1 200		10.335
			1 200	10.335
			1 200	10.335
09/05/2025	15:26:26.325	2 100		10.34
			2 100	10.34
			2 100	10.34
09/05/2025	15:23:15.410	10		10.37
			10	10.37
			10	10.37
09/05/2025	15:23:06.937	30		10.36
			30	10.36
			30	10.36
09/05/2025	15:22:01.575	154		10.36
			154	10.36
			154	10.36
09/05/2025	15:21:46.387	387		10.36
			387	10.36
			387	10.36
09/05/2025	15:20:42.516	124		10.385
			124	10.385
			124	10.385
09/05/2025	15:20:28.601	100		10.385
			100	10.385
			100	10.385
09/05/2025	15:19:42.067	1 000		10.405
			1 000	10.405
			1 000	10.405
09/05/2025	15:19:41.948	1 800		10.405
			1 800	10.405
			1 800	10.405
09/05/2025	15:19:41.789	1 800		10.405
			1 800	10.405
			1 800	10.405
09/05/2025	15:19:41.658	1 800		10.405
			1 800	10.405
			1 800	10.405
09/05/2025	15:19:41.522	1 800		10.405
			1 800	10.405
			1 800	10.405
09/05/2025	15:19:38.890	1 800		10.405
			1 800	10.405
			1 800	10.405
09/05/2025	15:19:10.919	28 205		10.40
			10 000	10.40
			23 353	10.40
			1 500	10.40
			97	10.40
			14 808	10.40
			800	10.40
			1 000	10.40
			4 852	10.40
09/05/2025	15:19:04.065	2 100		10.40
			100	10.40
			1 900	10.40
			2 100	10.40
			100	10.40
09/05/2025	15:19:02.505	2 100		10.40
			1 100	10.40
			2 100	10.40
			1 000	10.40
09/05/2025	15:19:02.118	1 000		10.39
			1 000	10.39
			1 000	10.39
09/05/2025	15:18:59.916	1 300		10.385
			1 300	10.385
			1 300	10.385
09/05/2025	15:18:58.755	1 200		10.39
			1 000	10.39
			200	10.39
			1 200	10.39
09/05/2025	15:18:41.836	1 000		10.39
			1 000	10.39
			1 000	10.39
09/05/2025	15:17:45.010	100		10.385
			100	10.385
			100	10.385
09/05/2025	15:17:33.610	2 870		10.365
			2 800	10.365
			2 870	10.365
			70	10.365
09/05/2025	15:17:22.017	2 100		10.36
			1 200	10.36
			2 100	10.36
			900	10.36
09/05/2025	15:16:31.178	2 100		10.375
			2 100	10.375
			2 100	10.375
09/05/2025	15:16:30.172	14		10.38
			14	10.38
			14	10.38
09/05/2025	15:14:55.842	380		10.38
			380	10.38
			380	10.38
09/05/2025	15:14:55.697	2 000		10.38
			1 800	10.38
			2 000	10.38
			200	10.38
09/05/2025	15:12:50.950	1 200		10.37
			1 200	10.37
			1 200	10.37
09/05/2025	15:11:25.439	100		10.36
			100	10.36
			100	10.36
09/05/2025	15:11:13.315	600		10.36
			600	10.36
			600	10.36
09/05/2025	15:10:38.159	75		10.355
			75	10.355
			75	10.355
09/05/2025	15:09:54.760	1 500		10.36
			100	10.36
			1 500	10.36
			1 400	10.36
09/05/2025	15:09:33.608	8 798		10.35
			1 362	10.35
			8 798	10.35
			5 000	10.35
			2 256	10.35
			180	10.35
09/05/2025	15:09:23.161	2 100		10.35
			146	10.35
			1 954	10.35
			2 100	10.35
09/05/2025	15:09:05.630	1 200		10.35
			1 200	10.35
			1 200	10.35
09/05/2025	15:08:54.947	1 500		10.35
			210	10.35
			100	10.35
			90	10.35
			1 500	10.35
			1 000	10.35
			100	10.35
09/05/2025	15:05:13.883	45		10.32
			45	10.32
			45	10.32
09/05/2025	15:03:22.002	96		10.32
			96	10.32
			96	10.32
09/05/2025	15:02:39.114	30		10.325
			30	10.325
			30	10.325
09/05/2025	15:01:55.731	1 000		10.32
			1 000	10.32
			1 000	10.32
09/05/2025	14:58:17.860	820		10.295
			820	10.295
			820	10.295
09/05/2025	14:57:39.308	15		10.30
			15	10.30
			15	10.30
09/05/2025	14:56:54.122	100		10.28
			100	10.28
			100	10.28
09/05/2025	14:55:51.928	111		10.28
			111	10.28
			111	10.28
09/05/2025	14:54:21.979	100		10.285
			100	10.285
			100	10.285
09/05/2025	14:53:50.576	3		10.275
			3	10.275
			3	10.275
09/05/2025	14:53:33.659	120		10.275
			120	10.275
			120	10.275
09/05/2025	14:53:09.353	1 200		10.28
			1 200	10.28
			1 200	10.28
09/05/2025	14:52:39.419	165		10.28
			165	10.28
			165	10.28
09/05/2025	14:50:57.812	16		10.28
			16	10.28
			16	10.28
09/05/2025	14:48:57.037	150		10.285
			150	10.285
			150	10.285
09/05/2025	14:48:54.465	100		10.28
			100	10.28
			100	10.28
09/05/2025	14:46:37.549	1 653		10.29
			1 653	10.29
			1 653	10.29
09/05/2025	14:46:27.607	2 100		10.28
			2 100	10.28
			2 100	10.28
09/05/2025	14:46:18.522	1 200		10.28
			1 200	10.28
			1 200	10.28
09/05/2025	14:41:26.060	1 000		10.295
			1 000	10.295
			1 000	10.295
09/05/2025	14:41:08.853	1 200		10.295
			1 200	10.295
			1 200	10.295
09/05/2025	14:41:08.414	1 000		10.29
			1 000	10.29
			1 000	10.29
09/05/2025	14:41:01.325	1 500		10.29
			1 500	10.29
			1 500	10.29
09/05/2025	14:39:25.844	30		10.29
			30	10.29
			30	10.29
09/05/2025	14:39:10.850	1		10.29
			1	10.29
			1	10.29
09/05/2025	14:35:58.307	300		10.295
			300	10.295
			300	10.295
09/05/2025	14:35:46.858	1		10.29
			1	10.29
			1	10.29
09/05/2025	14:32:30.531	500		10.29
			500	10.29
			500	10.29
09/05/2025	14:28:47.788	2		10.28
			2	10.28
			2	10.28
09/05/2025	14:24:39.887	165		10.28
			165	10.28
			165	10.28
09/05/2025	14:22:54.730	2		10.305
			2	10.305
			2	10.305
09/05/2025	14:22:42.654	200		10.30
			200	10.30
			200	10.30
09/05/2025	14:22:24.583	820		10.30
			820	10.30
			820	10.30
09/05/2025	14:22:17.885	50		10.30
			50	10.30
			50	10.30
09/05/2025	14:21:54.485	30		10.30
			30	10.30
			30	10.30
09/05/2025	14:18:42.698	1 200		10.305
			1 200	10.305
			1 200	10.305
09/05/2025	14:17:15.707	800		10.315
			800	10.315
			800	10.315
09/05/2025	14:17:12.315	2 100		10.315
			2 100	10.315
			2 100	10.315
09/05/2025	14:16:45.790	2 100		10.315
			2 100	10.315
			2 100	10.315
09/05/2025	14:16:14.430	193		10.32
			193	10.32
			193	10.32
09/05/2025	14:09:44.845	40		10.305
			40	10.305
			40	10.305
09/05/2025	14:08:40.119	50		10.315
			50	10.315
			50	10.315
09/05/2025	14:08:04.668	450		10.31
			450	10.31
			450	10.31
09/05/2025	14:07:59.662	40		10.31
			40	10.31
			40	10.31
09/05/2025	14:06:32.064	740		10.31
			740	10.31
			740	10.31
09/05/2025	14:06:20.961	45		10.31
			45	10.31
			45	10.31
09/05/2025	14:05:04.166	1		10.315
			1	10.315
			1	10.315
09/05/2025	13:59:24.997	500		10.325
			500	10.325
			500	10.325
09/05/2025	13:56:29.716	100		10.31
			100	10.31
			100	10.31
09/05/2025	13:55:42.839	294		10.31
			294	10.31
			294	10.31
09/05/2025	13:55:11.591	10		10.31
			10	10.31
			10	10.31
09/05/2025	13:54:09.721	1 200		10.32
			1 200	10.32
			1 200	10.32
09/05/2025	13:53:15.431	10		10.32
			10	10.32
			10	10.32
09/05/2025	13:51:28.210	332		10.315
			332	10.315
			332	10.315
09/05/2025	13:51:03.003	200		10.315
			200	10.315
			200	10.315
09/05/2025	13:50:14.062	300		10.315
			300	10.315
			300	10.315
09/05/2025	13:50:04.752	2 100		10.315
			2 100	10.315
			2 100	10.315
09/05/2025	13:49:49.743	1		10.315
			1	10.315
			1	10.315
09/05/2025	13:49:09.027	150		10.315
			150	10.315
			150	10.315
09/05/2025	13:49:07.392	110		10.315
			110	10.315
			110	10.315
09/05/2025	13:48:36.610	40		10.315
			40	10.315
			40	10.315
09/05/2025	13:44:37.589	10		10.32
			10	10.32
			10	10.32
09/05/2025	13:43:49.540	1 200		10.315
			1 200	10.315
			1 200	10.315
09/05/2025	13:42:43.638	150		10.31
			150	10.31
			150	10.31
09/05/2025	13:39:56.420	1 200		10.31
			1 200	10.31
			1 200	10.31
09/05/2025	13:38:51.015	5		10.32
			5	10.32
			5	10.32
09/05/2025	13:38:27.445	5		10.315
			5	10.315
			5	10.315
09/05/2025	13:37:19.723	4		10.29
			4	10.29
			4	10.29
09/05/2025	13:37:18.009	382		10.29
			382	10.29
			382	10.29
09/05/2025	13:34:46.493	839		10.275
			839	10.275
			839	10.275
09/05/2025	13:34:25.046	2 100		10.275
			2 100	10.275
			2 100	10.275
09/05/2025	13:33:34.027	49		10.275
			49	10.275
			49	10.275
09/05/2025	13:33:10.652	350		10.275
			350	10.275
			350	10.275
09/05/2025	13:33:08.885	1 200		10.275
			1 200	10.275
			1 200	10.275
09/05/2025	13:32:34.132	440		10.275
			440	10.275
			440	10.275
09/05/2025	13:32:12.269	40		10.28
			40	10.28
			40	10.28
09/05/2025	13:31:57.349	300		10.285
			300	10.285
			300	10.285
09/05/2025	13:31:25.573	2		10.275
			2	10.275
			2	10.275
09/05/2025	13:30:54.939	9		10.28
			9	10.28
			9	10.28
09/05/2025	13:30:54.670	122		10.28
			122	10.28
			122	10.28

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: 1 693.50
Ask: 1 695.50
Volume: 105 950
-0.50%

Top 5 Turnover

Realtime Quotes
Last Update:
09/05/2025 @ 19:51:26

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice