Tradegate Exchange

thyssenkrupp AG

1021

874

9.408

Date	Time	Volume	Order Volume	Price
14/05/2025	18:29:57.063	10		9.408
			10	9.408
			10	9.408
14/05/2025	18:28:52.290	4		9.408
			4	9.408
			4	9.408
14/05/2025	18:28:25.088	11		9.408
			11	9.408
			11	9.408
14/05/2025	18:22:16.801	43		9.408
			3	9.408
			40	9.408
			43	9.408
14/05/2025	18:21:53.564	817		9.372
			817	9.372
			817	9.372
14/05/2025	18:17:19.346	90		9.376
			90	9.376
			50	9.376
			40	9.376
14/05/2025	18:16:45.343	500		9.388
			500	9.388
			500	9.388
14/05/2025	18:11:40.509	266		9.396
			266	9.396
			216	9.396
			50	9.396
14/05/2025	18:09:48.825	110		9.378
			110	9.378
			110	9.378
14/05/2025	18:08:53.499	200		9.38
			200	9.38
			150	9.38
			50	9.38
14/05/2025	18:07:09.561	10		9.378
			10	9.378
			10	9.378
14/05/2025	18:06:54.707	200		9.378
			200	9.378
			200	9.378
14/05/2025	18:06:21.729	1		9.396
			1	9.396
			1	9.396
14/05/2025	18:06:21.030	106		9.396
			106	9.396
			56	9.396
			50	9.396
14/05/2025	18:02:53.521	16		9.396
			16	9.396
			16	9.396
14/05/2025	18:02:29.468	220		9.374
			220	9.374
			50	9.374
			170	9.374
14/05/2025	18:02:16.521	532		9.396
			532	9.396
			532	9.396
14/05/2025	18:01:23.346	1 501		9.388
			1 501	9.388
			1 501	9.388
14/05/2025	18:00:08.049	1 100		9.386
			1 100	9.386
			1 100	9.386
14/05/2025	17:55:20.286	100		9.396
			100	9.396
			100	9.396
14/05/2025	17:52:59.601	50		9.396
			50	9.396
			50	9.396
14/05/2025	17:51:48.896	10		9.396
			10	9.396
			10	9.396
14/05/2025	17:50:24.688	300		9.378
			300	9.378
			300	9.378
14/05/2025	17:49:42.211	200		9.396
			50	9.396
			150	9.396
			200	9.396
14/05/2025	17:48:44.680	25		9.376
			25	9.376
			25	9.376
14/05/2025	17:48:40.804	518		9.376
			518	9.376
			518	9.376
14/05/2025	17:47:25.203	1 500		9.376
			1 050	9.376
			1 500	9.376
			50	9.376
			400	9.376
14/05/2025	17:46:23.825	100		9.396
			100	9.396
			100	9.396
14/05/2025	17:45:47.060	4		9.374
			4	9.374
			4	9.374
14/05/2025	17:45:38.875	6		9.396
			6	9.396
			6	9.396
14/05/2025	17:41:39.035	1 000		9.398
			1 000	9.398
			1 000	9.398
14/05/2025	17:41:38.774	710		9.378
			16	9.378
			694	9.378
			710	9.378
14/05/2025	17:40:30.646	1 000		9.398
			1 000	9.398
			1 000	9.398
14/05/2025	17:40:30.499	635		9.398
			635	9.398
			635	9.398
14/05/2025	17:40:07.232	603		9.398
			603	9.398
			603	9.398
14/05/2025	17:40:07.184	550		9.398
			550	9.398
			550	9.398
14/05/2025	17:39:42.741	300		9.398
			300	9.398
			300	9.398
14/05/2025	17:39:36.002	364		9.38
			150	9.38
			164	9.38
			214	9.38
			200	9.38
14/05/2025	17:35:13.968	1 200		9.358
			1 200	9.358
			1 200	9.358
14/05/2025	17:35:12.781	100		9.358
			100	9.358
			100	9.358
14/05/2025	17:35:02.709	300		9.358
			300	9.358
			300	9.358
14/05/2025	17:34:27.107	300		9.358
			300	9.358
			300	9.358
14/05/2025	17:32:47.961	17		9.358
			17	9.358
			17	9.358
14/05/2025	17:31:59.779	100		9.358
			100	9.358
			100	9.358
14/05/2025	17:30:24.937	355		9.31
			355	9.31
			355	9.31
14/05/2025	17:30:22.022	7 080		9.31
			365	9.31
			6 452	9.31
			7 080	9.31
			263	9.31
14/05/2025	17:29:46.641	1 000		9.358
			1 000	9.358
			1 000	9.358
14/05/2025	17:29:08.568	800		9.362
			800	9.362
			800	9.362
14/05/2025	17:29:03.035	1 200		9.362
			1 200	9.362
			1 200	9.362
14/05/2025	17:28:59.799	580		9.36
			580	9.36
			580	9.36
14/05/2025	17:28:59.037	1 500		9.36
			1 500	9.36
			1 500	9.36
14/05/2025	17:28:58.659	1 500		9.36
			1 500	9.36
			1 500	9.36
14/05/2025	17:28:58.343	2 340		9.36
			2 340	9.36
			1 500	9.36
			840	9.36
14/05/2025	17:28:44.726	1 200		9.36
			1 200	9.36
			1 200	9.36
14/05/2025	17:28:44.228	1 200		9.36
			1 200	9.36
			1 200	9.36
14/05/2025	17:28:27.176	1 200		9.36
			1 200	9.36
			1 200	9.36
14/05/2025	17:28:23.656	1 500		9.36
			1 500	9.36
			1 500	9.36
14/05/2025	17:27:41.394	100		9.36
			100	9.36
			100	9.36
14/05/2025	17:26:55.049	1		9.368
			1	9.368
			1	9.368
14/05/2025	17:25:55.242	300		9.346
			300	9.346
			300	9.346
14/05/2025	17:24:36.982	42		9.342
			42	9.342
			42	9.342
14/05/2025	17:24:25.727	600		9.34
			600	9.34
			600	9.34
14/05/2025	17:24:10.899	7		9.342
			7	9.342
			7	9.342
14/05/2025	17:23:00.078	1 200		9.328
			1 200	9.328
			1 200	9.328
14/05/2025	17:21:19.088	50		9.33
			50	9.33
			50	9.33
14/05/2025	17:20:33.581	1 000		9.324
			1 000	9.324
			1 000	9.324
14/05/2025	17:19:45.058	200		9.328
			200	9.328
			200	9.328
14/05/2025	17:19:43.815	1 500		9.328
			1 500	9.328
			1 500	9.328
14/05/2025	17:19:41.265	1		9.324
			1	9.324
			1	9.324
14/05/2025	17:19:36.356	2		9.326
			2	9.326
			2	9.326
14/05/2025	17:19:35.836	1 500		9.326
			1 498	9.326
			2	9.326
			1 500	9.326
14/05/2025	17:19:23.360	1 800		9.326
			1 800	9.326
			1 800	9.326
14/05/2025	17:19:13.153	1 500		9.32
			1 500	9.32
			1 500	9.32
14/05/2025	17:19:08.578	212		9.322
			212	9.322
			212	9.322
14/05/2025	17:18:34.168	280		9.32
			280	9.32
			280	9.32
14/05/2025	17:18:14.707	8 500		9.32
			8 500	9.32
			8 500	9.32
14/05/2025	17:18:13.125	1 500		9.322
			1 500	9.322
			1 500	9.322
14/05/2025	17:17:45.373	750		9.322
			750	9.322
			750	9.322
14/05/2025	17:17:41.154	389		9.322
			389	9.322
			389	9.322
14/05/2025	17:17:34.125	200		9.322
			200	9.322
			200	9.322
14/05/2025	17:17:28.462	2 000		9.326
			2 000	9.326
			2 000	9.326
14/05/2025	17:17:27.096	1		9.322
			1	9.322
			1	9.322
14/05/2025	17:16:58.711	2		9.322
			2	9.322
			2	9.322
14/05/2025	17:14:37.582	725		9.33
			725	9.33
			725	9.33
14/05/2025	17:14:28.863	600		9.33
			600	9.33
			600	9.33
14/05/2025	17:14:04.369	12		9.328
			12	9.328
			12	9.328
14/05/2025	17:12:19.378	60		9.33
			60	9.33
			60	9.33
14/05/2025	17:12:12.020	50		9.33
			50	9.33
			50	9.33
14/05/2025	17:11:50.182	50		9.326
			50	9.326
			50	9.326
14/05/2025	17:11:39.230	1 000		9.326
			1 000	9.326
			1 000	9.326
14/05/2025	17:10:50.960	50		9.33
			50	9.33
			50	9.33
14/05/2025	17:10:47.730	500		9.334
			500	9.334
			500	9.334
14/05/2025	17:10:17.907	390		9.35
			140	9.35
			390	9.35
			250	9.35
14/05/2025	17:09:57.992	1 000		9.368
			1 000	9.368
			1 000	9.368
14/05/2025	17:09:10.943	100		9.368
			100	9.368
			100	9.368
14/05/2025	17:09:10.618	50		9.372
			50	9.372
			50	9.372
14/05/2025	17:08:31.891	100		9.36
			100	9.36
			100	9.36
14/05/2025	17:07:41.443	1 500		9.364
			1 500	9.364
			1 500	9.364
14/05/2025	17:06:55.555	211		9.364
			211	9.364
			211	9.364
14/05/2025	17:04:33.147	107		9.374
			107	9.374
			107	9.374
14/05/2025	17:01:57.684	100		9.36
			100	9.36
			100	9.36
14/05/2025	17:01:10.242	500		9.362
			500	9.362
			500	9.362
14/05/2025	17:00:24.147	650		9.362
			650	9.362
			650	9.362
14/05/2025	17:00:07.006	500		9.366
			500	9.366
			500	9.366
14/05/2025	16:59:57.735	300		9.362
			300	9.362
			300	9.362
14/05/2025	16:59:52.890	1 200		9.362
			1 200	9.362
			1 200	9.362
14/05/2025	16:59:38.721	10		9.366
			10	9.366
			10	9.366
14/05/2025	16:55:49.077	40		9.396
			40	9.396
			40	9.396
14/05/2025	16:54:02.969	7		9.39
			7	9.39
			7	9.39
14/05/2025	16:53:28.494	31		9.39
			31	9.39
			31	9.39
14/05/2025	16:51:37.486	110		9.388
			110	9.388
			110	9.388
14/05/2025	16:51:31.415	1		9.388
			1	9.388
			1	9.388
14/05/2025	16:51:01.334	20		9.388
			20	9.388
			20	9.388
14/05/2025	16:50:49.639	1		9.388
			1	9.388
			1	9.388
14/05/2025	16:50:45.080	2		9.388
			2	9.388
			2	9.388
14/05/2025	16:49:46.543	101		9.402
			101	9.402
			101	9.402
14/05/2025	16:48:40.413	1		9.40
			1	9.40
			1	9.40
14/05/2025	16:48:38.304	5		9.404
			5	9.404
			5	9.404
14/05/2025	16:48:23.619	23		9.396
			23	9.396
			23	9.396
14/05/2025	16:48:06.246	1		9.408
			1	9.408
			1	9.408
14/05/2025	16:46:06.977	14		9.412
			14	9.412
			14	9.412
14/05/2025	16:46:04.529	1 063		9.414
			1 063	9.414
			1 063	9.414
14/05/2025	16:44:36.944	1 009		9.408
			1 009	9.408
			1 009	9.408
14/05/2025	16:44:09.975	500		9.408
			500	9.408
			500	9.408
14/05/2025	16:44:08.553	1 250		9.406
			1 250	9.406
			1 242	9.406
			8	9.406
14/05/2025	16:43:09.822	3		9.406
			3	9.406
			3	9.406
14/05/2025	16:43:03.585	2		9.41
			2	9.41
			2	9.41
14/05/2025	16:42:17.198	155		9.41
			155	9.41
			155	9.41
14/05/2025	16:41:07.227	152		9.41
			152	9.41
			152	9.41
14/05/2025	16:39:19.837	1 000		9.408
			1 000	9.408
			1 000	9.408
14/05/2025	16:39:10.276	60		9.408
			60	9.408
			60	9.408
14/05/2025	16:37:23.312	27		9.41
			27	9.41
			27	9.41
14/05/2025	16:36:39.244	64		9.394
			64	9.394
			64	9.394
14/05/2025	16:36:07.497	107		9.386
			107	9.386
			107	9.386
14/05/2025	16:35:06.967	1 000		9.392
			1 000	9.392
			1 000	9.392
14/05/2025	16:33:57.508	170		9.374
			170	9.374
			170	9.374
14/05/2025	16:33:43.112	1 200		9.394
			1 200	9.394
			1 200	9.394
14/05/2025	16:33:37.507	5		9.394
			5	9.394
			5	9.394
14/05/2025	16:32:08.536	20		9.36
			20	9.36
			20	9.36
14/05/2025	16:30:45.779	43		9.366
			43	9.366
			43	9.366
14/05/2025	16:30:32.565	300		9.36
			300	9.36
			300	9.36
14/05/2025	16:30:16.574	200		9.356
			200	9.356
			200	9.356
14/05/2025	16:30:09.228	700		9.348
			700	9.348
			700	9.348
14/05/2025	16:30:03.711	2 300		9.348
			2 300	9.348
			1 800	9.348
			500	9.348
14/05/2025	16:29:36.159	14		9.352
			14	9.352
			14	9.352
14/05/2025	16:28:47.748	6		9.35
			6	9.35
			6	9.35
14/05/2025	16:28:43.624	22		9.354
			22	9.354
			22	9.354
14/05/2025	16:28:06.211	300		9.356
			300	9.356
			300	9.356
14/05/2025	16:28:03.906	1 200		9.354
			1 200	9.354
			1 200	9.354
14/05/2025	16:27:50.088	700		9.352
			700	9.352
			700	9.352
14/05/2025	16:27:18.016	12		9.346
			12	9.346
			12	9.346
14/05/2025	16:26:23.885	1 200		9.334
			1 200	9.334
			1 200	9.334
14/05/2025	16:26:19.433	20		9.334
			20	9.334
			20	9.334
14/05/2025	16:25:55.770	50		9.33
			50	9.33
			50	9.33
14/05/2025	16:24:34.613	500		9.316
			500	9.316
			500	9.316
14/05/2025	16:23:56.539	800		9.33
			800	9.33
			800	9.33
14/05/2025	16:23:46.174	1 200		9.33
			1 200	9.33
			1 200	9.33
14/05/2025	16:22:46.579	24		9.332
			24	9.332
			24	9.332
14/05/2025	16:22:26.073	1 100		9.33
			1 100	9.33
			1 100	9.33
14/05/2025	16:22:21.939	200		9.326
			200	9.326
			200	9.326
14/05/2025	16:22:20.783	1 200		9.326
			1 200	9.326
			1 200	9.326
14/05/2025	16:22:08.373	1 200		9.326
			1 200	9.326
			1 200	9.326
14/05/2025	16:22:07.871	1 200		9.326
			1 200	9.326
			1 200	9.326
14/05/2025	16:22:04.261	1 200		9.326
			1 200	9.326
			1 200	9.326
14/05/2025	16:21:38.538	60		9.322
			60	9.322
			60	9.322
14/05/2025	16:21:34.117	1		9.32
			1	9.32
			1	9.32
14/05/2025	16:20:59.543	200		9.322
			200	9.322
			200	9.322
14/05/2025	16:20:57.208	1 200		9.324
			1 193	9.324
			7	9.324
			1 200	9.324
14/05/2025	16:20:54.722	20		9.33
			20	9.33
			20	9.33
14/05/2025	16:20:41.374	100		9.332
			100	9.332
			100	9.332
14/05/2025	16:20:07.492	800		9.33
			800	9.33
			800	9.33
14/05/2025	16:20:03.525	1 200		9.33
			1 200	9.33
			1 200	9.33
14/05/2025	16:19:02.502	142		9.354
			135	9.354
			7	9.354
			142	9.354
14/05/2025	16:18:46.726	160		9.35
			160	9.35
			160	9.35
14/05/2025	16:18:22.302	1 200		9.36
			1 200	9.36
			1 200	9.36
14/05/2025	16:17:59.341	750		9.34
			750	9.34
			750	9.34
14/05/2025	16:17:59.271	107		9.35
			107	9.35
			107	9.35
14/05/2025	16:17:28.485	8		9.362
			8	9.362
			8	9.362
14/05/2025	16:16:47.767	1 160		9.372
			1 160	9.372
			1 160	9.372
14/05/2025	16:15:39.290	95		9.38
			95	9.38
			95	9.38
14/05/2025	16:15:11.824	266		9.384
			266	9.384
			266	9.384
14/05/2025	16:15:06.567	8		9.382
			8	9.382
			8	9.382
14/05/2025	16:14:24.639	118		9.396
			118	9.396
			118	9.396
14/05/2025	16:13:07.221	300		9.404
			300	9.404
			300	9.404
14/05/2025	16:10:56.534	119		9.41
			119	9.41
			119	9.41
14/05/2025	16:09:33.347	760		9.37
			760	9.37
			760	9.37
14/05/2025	16:09:24.921	2 100		9.37
			2 100	9.37
			2 090	9.37
			10	9.37
14/05/2025	16:09:07.588	1 200		9.388
			1 200	9.388
			1 200	9.388
14/05/2025	16:08:46.730	300		9.388
			300	9.388
			300	9.388
14/05/2025	16:07:31.390	100		9.368
			100	9.368
			100	9.368
14/05/2025	16:05:18.749	80		9.404
			80	9.404
			80	9.404
14/05/2025	16:04:23.570	800		9.396
			800	9.396
			800	9.396
14/05/2025	16:04:14.077	400		9.40
			400	9.40
			400	9.40
14/05/2025	16:04:07.727	300		9.398
			300	9.398
			300	9.398
14/05/2025	16:03:58.223	1 200		9.392
			1 200	9.392
			1 200	9.392
14/05/2025	16:03:46.734	800		9.392
			800	9.392
			800	9.392
14/05/2025	16:03:41.453	1 200		9.374
			1 200	9.374
			1 200	9.374
14/05/2025	16:02:44.270	12		9.376
			12	9.376
			12	9.376
14/05/2025	16:01:31.877	500		9.388
			500	9.388
			500	9.388
14/05/2025	16:00:57.375	100		9.374
			100	9.374
			100	9.374
14/05/2025	16:00:27.917	100		9.362
			100	9.362
			100	9.362
14/05/2025	16:00:08.671	900		9.35
			900	9.35
			900	9.35
14/05/2025	15:59:45.033	100		9.35
			100	9.35
			100	9.35
14/05/2025	15:59:03.286	1 000		9.342
			1 000	9.342
			1 000	9.342
14/05/2025	15:59:00.581	200		9.332
			200	9.332
			200	9.332
14/05/2025	15:58:27.861	600		9.338
			600	9.338
			600	9.338
14/05/2025	15:57:59.383	100		9.344
			100	9.344
			100	9.344
14/05/2025	15:57:28.702	1 038		9.332
			538	9.332
			1 038	9.332
			500	9.332
14/05/2025	15:57:28.526	2 000		9.35
			100	9.35
			925	9.35
			75	9.35
			750	9.35
			1 000	9.35
			1 000	9.35
			150	9.35
14/05/2025	15:57:13.792	1 155		9.35
			1 155	9.35
			500	9.35
			530	9.35
			125	9.35
14/05/2025	15:56:51.259	342		9.352
			342	9.352
			342	9.352
14/05/2025	15:56:16.674	100		9.36
			100	9.36
			100	9.36
14/05/2025	15:56:05.337	300		9.356
			300	9.356
			300	9.356
14/05/2025	15:55:52.460	600		9.364
			600	9.364
			600	9.364
14/05/2025	15:55:39.149	1 305		9.362
			800	9.362
			55	9.362
			505	9.362
			1 250	9.362
14/05/2025	15:54:43.650	1 200		9.366
			1 200	9.366
			1 200	9.366
14/05/2025	15:54:08.295	300		9.364
			300	9.364
			300	9.364
14/05/2025	15:53:51.019	250		9.384
			250	9.384
			250	9.384
14/05/2025	15:52:47.010	7		9.388
			7	9.388
			7	9.388
14/05/2025	15:51:03.634	100		9.388
			100	9.388
			100	9.388
14/05/2025	15:50:59.699	100		9.388
			100	9.388
			100	9.388
14/05/2025	15:50:57.280	21		9.388
			21	9.388
			21	9.388
14/05/2025	15:50:54.555	250		9.388
			250	9.388
			250	9.388
14/05/2025	15:50:36.420	500		9.388
			500	9.388
			500	9.388
14/05/2025	15:50:32.156	20		9.384
			20	9.384
			20	9.384
14/05/2025	15:50:15.616	40		9.382
			40	9.382
			40	9.382
14/05/2025	15:50:00.379	500		9.384
			500	9.384
			500	9.384
14/05/2025	15:49:26.247	6		9.366
			6	9.366
			6	9.366
14/05/2025	15:48:58.778	31		9.374
			31	9.374
			31	9.374
14/05/2025	15:48:41.350	750		9.37
			750	9.37
			750	9.37
14/05/2025	15:48:06.132	25		9.364
			25	9.364
			20	9.364
			5	9.364
14/05/2025	15:47:44.732	1 100		9.37
			1 100	9.37
			1 100	9.37
14/05/2025	15:46:41.881	247		9.384
			247	9.384
			247	9.384
14/05/2025	15:45:52.985	1 000		9.378
			1 000	9.378
			1 000	9.378
14/05/2025	15:45:36.264	1 200		9.382
			1 200	9.382
			1 200	9.382
14/05/2025	15:44:05.417	11		9.398
			11	9.398
			11	9.398
14/05/2025	15:43:34.206	270		9.39
			270	9.39
			270	9.39
14/05/2025	15:43:21.534	101		9.388
			101	9.388
			101	9.388
14/05/2025	15:41:51.021	450		9.378
			450	9.378
			450	9.378
14/05/2025	15:41:26.297	1 150		9.374
			1 000	9.374
			150	9.374
			1 150	9.374
14/05/2025	15:41:26.179	1 010		9.38
			1 000	9.38
			1 010	9.38
			10	9.38
14/05/2025	15:40:22.912	990		9.40
			990	9.40
			990	9.40
14/05/2025	15:39:52.492	128		9.396
			128	9.396
			128	9.396
14/05/2025	15:39:11.673	8 000		9.41
			8 000	9.41
			8 000	9.41
14/05/2025	15:38:57.566	1 200		9.404
			1 200	9.404
			1 200	9.404
14/05/2025	15:38:38.706	11		9.402
			11	9.402
			11	9.402
14/05/2025	15:38:27.371	150		9.40
			150	9.40
			150	9.40
14/05/2025	15:38:10.980	34		9.40
			34	9.40
			34	9.40
14/05/2025	15:37:09.048	1		9.418
			1	9.418
			1	9.418
14/05/2025	15:35:19.339	225		9.434
			225	9.434
			225	9.434
14/05/2025	15:35:05.622	350		9.44
			350	9.44
			350	9.44
14/05/2025	15:34:41.598	208		9.422
			208	9.422
			208	9.422
14/05/2025	15:33:11.998	450		9.42
			450	9.42
			450	9.42
14/05/2025	15:32:37.017	21		9.424
			21	9.424
			21	9.424
14/05/2025	15:31:12.499	1 100		9.418
			1 100	9.418
			1 100	9.418
14/05/2025	15:30:47.491	1 000		9.436
			1 000	9.436
			1 000	9.436
14/05/2025	15:30:39.054	1 000		9.434
			1 000	9.434
			1 000	9.434
14/05/2025	15:30:24.216	175		9.43
			175	9.43
			175	9.43
14/05/2025	15:29:51.644	1 000		9.426
			1 000	9.426
			1 000	9.426
14/05/2025	15:28:42.469	300		9.428
			300	9.428
			300	9.428
14/05/2025	15:28:39.544	70		9.426
			70	9.426
			70	9.426
14/05/2025	15:26:12.603	175		9.43
			175	9.43
			175	9.43
14/05/2025	15:25:31.329	300		9.436
			300	9.436
			300	9.436
14/05/2025	15:25:26.560	1 200		9.432
			1 200	9.432
			1 200	9.432
14/05/2025	15:24:26.874	1		9.418
			1	9.418
			1	9.418
14/05/2025	15:23:49.332	1		9.406
			1	9.406
			1	9.406
14/05/2025	15:22:48.943	300		9.40
			300	9.40
			300	9.40
14/05/2025	15:22:40.296	446		9.39
			7	9.39
			439	9.39
			446	9.39
14/05/2025	15:22:40.191	1 492		9.39
			55	9.39
			1 437	9.39
			1 492	9.39
14/05/2025	15:22:11.499	1 200		9.40
			1 200	9.40
			1 200	9.40
14/05/2025	15:21:39.203	500		9.412
			500	9.412
			500	9.412
14/05/2025	15:21:03.873	300		9.44
			300	9.44
			300	9.44
14/05/2025	15:19:09.606	200		9.446
			200	9.446
			200	9.446
14/05/2025	15:18:52.531	80		9.446
			80	9.446
			80	9.446
14/05/2025	15:18:41.708	1		9.446
			1	9.446
			1	9.446
14/05/2025	15:18:29.430	20		9.454
			20	9.454
			20	9.454
14/05/2025	15:17:57.680	600		9.438
			600	9.438
			600	9.438
14/05/2025	15:17:40.963	3 400		9.45
			1 800	9.45
			1 600	9.45
			500	9.45
			1 200	9.45
			1 700	9.45
14/05/2025	15:17:15.391	1 200		9.45
			1 200	9.45
			1 200	9.45
14/05/2025	15:15:49.977	3		9.474
			3	9.474
			3	9.474
14/05/2025	15:15:46.858	110		9.478
			110	9.478
			110	9.478
14/05/2025	15:15:33.357	5		9.486
			5	9.486
			5	9.486
14/05/2025	15:14:40.509	1 500		9.482
			1 500	9.482
			1 500	9.482
14/05/2025	15:13:38.212	1 000		9.482
			1 000	9.482
			1 000	9.482
14/05/2025	15:10:34.543	1 000		9.47
			1 000	9.47
			1 000	9.47
14/05/2025	15:09:09.565	3		9.472
			3	9.472
			3	9.472
14/05/2025	15:08:47.341	294		9.47
			294	9.47
			294	9.47
14/05/2025	15:08:43.301	6		9.47
			6	9.47
			6	9.47
14/05/2025	15:07:53.033	1 200		9.472
			1 200	9.472
			1 200	9.472
14/05/2025	15:03:49.634	1 250		9.50
			250	9.50
			1 000	9.50
			1 250	9.50
14/05/2025	15:03:13.805	700		9.512
			700	9.512
			700	9.512
14/05/2025	15:00:35.446	1		9.51
			1	9.51
			1	9.51
14/05/2025	15:00:33.752	400		9.504
			400	9.504
			400	9.504
14/05/2025	15:00:10.490	500		9.51
			500	9.51
			500	9.51
14/05/2025	14:59:09.713	95		9.518
			95	9.518
			95	9.518
14/05/2025	14:57:39.268	90		9.50
			90	9.50
			90	9.50
14/05/2025	14:57:32.671	326		9.498
			326	9.498
			326	9.498
14/05/2025	14:54:46.546	35		9.476
			35	9.476
			35	9.476
14/05/2025	14:54:39.582	100		9.48
			100	9.48
			100	9.48
14/05/2025	14:53:50.108	200		9.49
			200	9.49
			200	9.49
14/05/2025	14:53:23.046	1 800		9.49
			1 800	9.49
			1 800	9.49
14/05/2025	14:52:39.690	1 801		9.47
			1 801	9.47
			1 801	9.47
14/05/2025	14:52:32.181	1 200		9.472
			1 200	9.472
			1 200	9.472
14/05/2025	14:52:27.679	200		9.478
			200	9.478
			200	9.478
14/05/2025	14:52:12.512	1 200		9.478
			1 200	9.478
			1 200	9.478
14/05/2025	14:50:17.952	1 000		9.466
			1 000	9.466
			1 000	9.466
14/05/2025	14:49:18.527	400		9.48
			400	9.48
			400	9.48
14/05/2025	14:48:01.728	2		9.49
			2	9.49
			2	9.49
14/05/2025	14:47:57.793	1 200		9.484
			1 200	9.484
			1 200	9.484
14/05/2025	14:45:59.302	55		9.46
			55	9.46
			55	9.46
14/05/2025	14:45:48.378	7		9.462
			7	9.462
			7	9.462
14/05/2025	14:45:46.718	120		9.468
			120	9.468
			120	9.468
14/05/2025	14:45:40.934	83		9.468
			83	9.468
			83	9.468
14/05/2025	14:44:32.186	100		9.476
			100	9.476
			100	9.476
14/05/2025	14:44:05.624	1 200		9.464
			1 200	9.464
			1 200	9.464
14/05/2025	14:44:01.102	5		9.47
			5	9.47
			5	9.47
14/05/2025	14:42:18.392	111		9.458
			111	9.458
			111	9.458
14/05/2025	14:41:16.683	500		9.48
			500	9.48
			500	9.48
14/05/2025	14:40:19.575	50		9.502
			50	9.502
			50	9.502
14/05/2025	14:36:37.881	1 000		9.512
			1 000	9.512
			1 000	9.512

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: 120.48 / Ask: 120.52
Volume: 818 167
+3.75%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 18:30:06

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice