DEUTZ AG

305

212

7.88

Date Time Volume Order Volume Price
04/12/2025 21:50:59.969 250   7.88
      250 7.88
      50 7.88
      200 7.88
04/12/2025 21:49:49.469 30   7.975
      30 7.975
      30 7.975
04/12/2025 21:36:49.461 400   7.945
      200 7.945
      400 7.945
      200 7.945
04/12/2025 21:20:18.986 10   7.875
      10 7.875
      10 7.875
04/12/2025 21:19:30.494 100   7.95
      100 7.95
      100 7.95
04/12/2025 20:46:22.503 300   7.88
      47 7.88
      253 7.88
      300 7.88
04/12/2025 20:38:57.968 7   7.98
      7 7.98
      7 7.98
04/12/2025 20:32:46.709 11   7.875
      11 7.875
      11 7.875
04/12/2025 20:27:55.542 1   7.97
      1 7.97
      1 7.97
04/12/2025 20:27:53.699 500   7.88
      200 7.88
      100 7.88
      200 7.88
      500 7.88
04/12/2025 20:23:47.129 126   7.875
      126 7.875
      56 7.875
      20 7.875
      50 7.875
04/12/2025 20:12:07.994 100   7.885
      100 7.885
      25 7.885
      75 7.885
04/12/2025 20:03:38.256 1   7.98
      1 7.98
      1 7.98
04/12/2025 20:03:22.862 5   7.95
      5 7.95
      5 7.95
04/12/2025 20:01:33.909 250   7.98
      250 7.98
      250 7.98
04/12/2025 19:54:00.269 3   7.95
      3 7.95
      3 7.95
04/12/2025 19:53:50.910 4   7.98
      4 7.98
      4 7.98
04/12/2025 19:53:07.526 30   7.98
      30 7.98
      30 7.98
04/12/2025 19:47:58.077 150   7.98
      150 7.98
      100 7.98
      50 7.98
04/12/2025 19:31:25.653 7   7.95
      7 7.95
      7 7.95
04/12/2025 19:22:59.928 10   7.985
      10 7.985
      10 7.985
04/12/2025 19:11:33.149 345   7.985
      261 7.985
      84 7.985
      345 7.985
04/12/2025 19:08:10.749 2   7.95
      2 7.95
      2 7.95
04/12/2025 19:06:52.194 5   7.985
      5 7.985
      5 7.985
04/12/2025 18:50:00.524 100   7.95
      100 7.95
      100 7.95
04/12/2025 18:42:20.211 733   7.95
      733 7.95
      483 7.95
      250 7.95
04/12/2025 18:36:07.628 75   7.95
      75 7.95
      75 7.95
04/12/2025 18:32:59.588 250   7.95
      250 7.95
      250 7.95
04/12/2025 18:27:07.439 130   7.99
      130 7.99
      100 7.99
      30 7.99
04/12/2025 18:22:21.979 100   7.91
      100 7.91
      100 7.91
04/12/2025 18:19:27.043 50   7.985
      50 7.985
      50 7.985
04/12/2025 18:19:09.745 1 000   7.96
      500 7.96
      1 000 7.96
      100 7.96
      200 7.96
      200 7.96
04/12/2025 18:17:53.201 1 400   7.89
      100 7.89
      339 7.89
      1 400 7.89
      261 7.89
      100 7.89
      100 7.89
      200 7.89
      200 7.89
      100 7.89
04/12/2025 17:59:56.987 337   7.99
      337 7.99
      187 7.99
      150 7.99
04/12/2025 17:51:44.437 100   7.95
      100 7.95
      100 7.95
04/12/2025 17:35:48.659 20   7.95
      20 7.95
      20 7.95
04/12/2025 17:35:44.498 20   7.985
      20 7.985
      20 7.985
04/12/2025 17:26:35.856 150   7.93
      150 7.93
      150 7.93
04/12/2025 17:21:34.688 1 300   7.925
      1 300 7.925
      1 300 7.925
04/12/2025 17:21:25.345 252   7.925
      252 7.925
      252 7.925
04/12/2025 17:15:58.868 1 750   7.92
      1 750 7.92
      1 750 7.92
04/12/2025 17:15:04.699 255   7.93
      255 7.93
      255 7.93
04/12/2025 17:14:25.900 300   7.94
      300 7.94
      300 7.94
04/12/2025 17:08:08.011 1 000   7.91
      1 000 7.91
      1 000 7.91
04/12/2025 17:06:44.770 300   7.905
      300 7.905
      300 7.905
04/12/2025 17:04:21.058 253   7.915
      253 7.915
      253 7.915
04/12/2025 16:49:35.830 1 000   7.90
      1 000 7.90
      1 000 7.90
04/12/2025 16:41:28.822 123   7.90
      123 7.90
      123 7.90
04/12/2025 16:40:35.648 414   7.90
      414 7.90
      414 7.90
04/12/2025 16:40:31.917 80   7.90
      80 7.90
      80 7.90
04/12/2025 16:28:01.873 94 061   7.90
      5 000 7.90
      50 7.90
      92 811 7.90
      1 200 7.90
      69 061 7.90
      5 000 7.90
      5 000 7.90
      10 000 7.90
04/12/2025 16:27:22.764 1 300   7.90
      1 300 7.90
      1 300 7.90
04/12/2025 16:25:20.403 405   7.87
      405 7.87
      405 7.87
04/12/2025 16:18:27.540 300   7.85
      300 7.85
      300 7.85
04/12/2025 16:17:58.350 500   7.865
      500 7.865
      500 7.865
04/12/2025 16:17:28.228 1 500   7.865
      1 500 7.865
      1 500 7.865
04/12/2025 16:17:05.656 255   7.865
      255 7.865
      255 7.865
04/12/2025 16:16:35.955 110   7.87
      110 7.87
      110 7.87
04/12/2025 16:15:37.074 650   7.865
      650 7.865
      650 7.865
04/12/2025 16:08:12.331 47   7.85
      47 7.85
      47 7.85
04/12/2025 16:02:59.133 200   7.84
      200 7.84
      200 7.84
04/12/2025 16:00:45.524 3   7.85
      3 7.85
      3 7.85
04/12/2025 16:00:04.785 4   7.865
      4 7.865
      4 7.865
04/12/2025 15:44:08.395 20   7.885
      20 7.885
      20 7.885
04/12/2025 15:41:36.208 1 217   7.88
      1 217 7.88
      1 217 7.88
04/12/2025 15:39:21.136 2   7.875
      2 7.875
      2 7.875
04/12/2025 15:33:46.494 1 300   7.89
      1 300 7.89
      1 300 7.89
04/12/2025 15:28:42.152 10   7.875
      10 7.875
      10 7.875
04/12/2025 15:28:28.837 190   7.89
      190 7.89
      190 7.89
04/12/2025 15:13:13.646 20   7.89
      20 7.89
      20 7.89
04/12/2025 15:02:17.747 380   7.89
      380 7.89
      380 7.89
04/12/2025 15:01:34.123 50   7.86
      50 7.86
      50 7.86
04/12/2025 14:59:23.279 1 000   7.87
      1 000 7.87
      1 000 7.87
04/12/2025 14:54:43.102 66   7.87
      66 7.87
      66 7.87
04/12/2025 14:50:20.139 400   7.905
      200 7.905
      200 7.905
      400 7.905
04/12/2025 14:46:32.244 1 250   7.90
      50 7.90
      1 250 7.90
      1 200 7.90
04/12/2025 14:29:58.466 718   7.895
      718 7.895
      718 7.895
04/12/2025 14:29:09.294 200   7.905
      200 7.905
      200 7.905
04/12/2025 14:28:56.173 130   7.89
      130 7.89
      130 7.89
04/12/2025 14:28:48.669 300   7.905
      300 7.905
      300 7.905
04/12/2025 14:28:16.480 1 200   7.905
      1 200 7.905
      1 200 7.905
04/12/2025 14:22:28.112 500   7.905
      500 7.905
      500 7.905
04/12/2025 14:20:41.271 1 000   7.905
      1 000 7.905
      1 000 7.905
04/12/2025 14:17:07.064 1 300   7.88
      1 300 7.88
      1 300 7.88
04/12/2025 14:16:30.682 1 100   7.875
      1 100 7.875
      1 100 7.875
04/12/2025 14:13:32.361 50   7.895
      50 7.895
      50 7.895
04/12/2025 14:12:53.062 1 550   7.87
      1 550 7.87
      1 550 7.87
04/12/2025 14:09:20.856 1 550   7.87
      1 550 7.87
      1 550 7.87
04/12/2025 14:07:28.932 848   7.87
      848 7.87
      848 7.87
04/12/2025 14:06:42.461 164   7.875
      164 7.875
      164 7.875
04/12/2025 14:06:34.560 93   7.875
      93 7.875
      93 7.875
04/12/2025 14:04:07.934 20   7.88
      20 7.88
      20 7.88
04/12/2025 14:01:42.187 200   7.885
      200 7.885
      200 7.885
04/12/2025 14:00:31.228 100   7.905
      100 7.905
      100 7.905
04/12/2025 13:54:55.097 8 700   7.88
      8 700 7.88
      185 7.88
      8 515 7.88
04/12/2025 13:54:17.187 1 300   7.90
      1 300 7.90
      1 300 7.90
04/12/2025 13:50:46.916 1 300   7.89
      1 300 7.89
      1 300 7.89
04/12/2025 13:50:31.731 130   7.89
      130 7.89
      130 7.89
04/12/2025 13:45:27.446 500   7.895
      500 7.895
      500 7.895
04/12/2025 13:39:08.687 100   7.865
      100 7.865
      100 7.865
04/12/2025 13:36:59.636 600   7.86
      600 7.86
      600 7.86
04/12/2025 13:36:52.570 10 308   7.885
      3 100 7.885
      30 7.885
      600 7.885
      3 453 7.885
      125 7.885
      3 000 7.885
      10 308 7.885
04/12/2025 13:36:20.324 2 350   7.865
      2 350 7.865
      2 350 7.865
04/12/2025 13:26:18.020 450   7.85
      450 7.85
      450 7.85
04/12/2025 13:16:45.146 127   7.845
      127 7.845
      127 7.845
04/12/2025 13:13:17.012 200   7.865
      200 7.865
      200 7.865
04/12/2025 13:08:18.154 171   7.84
      171 7.84
      171 7.84
04/12/2025 13:04:37.029 200   7.86
      200 7.86
      200 7.86
04/12/2025 13:03:29.909 130   7.845
      130 7.845
      130 7.845
04/12/2025 12:54:56.201 15   7.865
      15 7.865
      15 7.865
04/12/2025 12:49:58.871 80   7.865
      80 7.865
      80 7.865
04/12/2025 12:49:52.734 1   7.865
      1 7.865
      1 7.865
04/12/2025 12:44:40.689 1 100   7.81
      1 100 7.81
      1 100 7.81
04/12/2025 12:34:31.302 320   7.82
      320 7.82
      320 7.82
04/12/2025 12:33:01.405 100   7.80
      100 7.80
      100 7.80
04/12/2025 12:31:28.735 100   7.805
      100 7.805
      100 7.805
04/12/2025 12:29:58.463 1 900   7.82
      1 900 7.82
      1 900 7.82
04/12/2025 12:25:31.900 100   7.835
      100 7.835
      100 7.835
04/12/2025 12:24:32.770 2   7.83
      2 7.83
      2 7.83
04/12/2025 12:17:20.499 300   7.82
      300 7.82
      300 7.82
04/12/2025 12:13:04.652 10   7.84
      10 7.84
      10 7.84
04/12/2025 12:12:50.926 1   7.84
      1 7.84
      1 7.84
04/12/2025 12:11:07.927 200   7.845
      200 7.845
      200 7.845
04/12/2025 12:04:57.970 959   7.845
      959 7.845
      959 7.845
04/12/2025 12:04:21.781 5   7.84
      5 7.84
      5 7.84
04/12/2025 12:02:32.920 500   7.82
      500 7.82
      500 7.82
04/12/2025 12:02:08.266 500   7.845
      500 7.845
      500 7.845
04/12/2025 11:40:31.519 3 000   7.84
      3 000 7.84
      3 000 7.84
04/12/2025 11:39:46.794 1 300   7.855
      1 300 7.855
      1 300 7.855
04/12/2025 11:38:35.686 175   7.865
      175 7.865
      175 7.865
04/12/2025 11:30:42.599 1 206   7.86
      1 206 7.86
      1 206 7.86
04/12/2025 11:30:03.150 1 300   7.86
      380 7.86
      920 7.86
      1 300 7.86
04/12/2025 11:30:00.590 300   7.855
      300 7.855
      300 7.855
04/12/2025 11:29:45.097 8   7.86
      8 7.86
      8 7.86
04/12/2025 11:23:19.331 97   7.85
      97 7.85
      97 7.85
04/12/2025 11:22:00.982 76   7.85
      76 7.85
      76 7.85
04/12/2025 11:19:45.675 100   7.845
      100 7.845
      100 7.845
04/12/2025 11:18:38.297 1   7.855
      1 7.855
      1 7.855
04/12/2025 11:16:34.069 50   7.855
      50 7.855
      50 7.855
04/12/2025 11:14:48.017 875   7.845
      875 7.845
      875 7.845
04/12/2025 11:14:42.773 1 425   7.845
      125 7.845
      1 300 7.845
      1 425 7.845
04/12/2025 11:11:11.452 85   7.86
      85 7.86
      85 7.86
04/12/2025 11:10:52.675 11   7.86
      11 7.86
      11 7.86
04/12/2025 11:02:31.990 1 300   7.85
      1 300 7.85
      1 300 7.85
04/12/2025 11:02:01.306 1 000   7.855
      1 000 7.855
      1 000 7.855
04/12/2025 11:01:52.829 2 000   7.855
      2 000 7.855
      2 000 7.855
04/12/2025 11:01:10.212 94   7.835
      94 7.835
      94 7.835
04/12/2025 10:59:57.281 150   7.835
      150 7.835
      150 7.835
04/12/2025 10:56:52.483 100   7.845
      100 7.845
      100 7.845
04/12/2025 10:56:39.670 1 300   7.84
      1 300 7.84
      1 300 7.84
04/12/2025 10:49:23.642 1 100   7.82
      1 100 7.82
      1 100 7.82
04/12/2025 10:49:20.327 1 500   7.82
      1 500 7.82
      1 500 7.82
04/12/2025 10:47:31.049 250   7.815
      250 7.815
      250 7.815
04/12/2025 10:46:51.960 800   7.82
      800 7.82
      800 7.82
04/12/2025 10:46:38.674 1 500   7.825
      1 500 7.825
      1 500 7.825
04/12/2025 10:37:41.318 1 900   7.795
      1 865 7.795
      1 900 7.795
      35 7.795
04/12/2025 10:36:53.844 1 300   7.82
      1 300 7.82
      1 300 7.82
04/12/2025 10:32:16.778 300   7.86
      300 7.86
      300 7.86
04/12/2025 10:30:12.157 315   7.865
      40 7.865
      275 7.865
      315 7.865
04/12/2025 10:29:22.017 960   7.855
      960 7.855
      960 7.855
04/12/2025 10:27:43.817 960   7.855
      960 7.855
      960 7.855
04/12/2025 10:25:46.035 250   7.825
      250 7.825
      250 7.825
04/12/2025 10:18:14.976 50   7.805
      50 7.805
      50 7.805
04/12/2025 10:16:29.033 50   7.83
      50 7.83
      50 7.83
04/12/2025 10:16:16.722 200   7.83
      200 7.83
      200 7.83
04/12/2025 10:15:21.983 500   7.805
      500 7.805
      500 7.805
04/12/2025 10:12:05.696 50   7.85
      50 7.85
      50 7.85
04/12/2025 10:10:21.438 100   7.845
      100 7.845
      100 7.845
04/12/2025 10:08:30.766 475   7.825
      475 7.825
      250 7.825
      225 7.825
04/12/2025 10:04:32.298 10   7.86
      10 7.86
      10 7.86
04/12/2025 10:04:15.100 500   7.835
      500 7.835
      500 7.835
04/12/2025 09:59:55.904 25   7.825
      25 7.825
      25 7.825
04/12/2025 09:57:39.100 50   7.835
      50 7.835
      50 7.835
04/12/2025 09:56:47.754 200   7.86
      200 7.86
      200 7.86
04/12/2025 09:49:31.405 850   7.825
      850 7.825
      850 7.825
04/12/2025 09:45:47.944 800   7.84
      800 7.84
      800 7.84
04/12/2025 09:42:26.323 300   7.875
      300 7.875
      300 7.875
04/12/2025 09:39:22.700 200   7.85
      200 7.85
      200 7.85
04/12/2025 09:39:20.427 600   7.85
      600 7.85
      600 7.85
04/12/2025 09:38:40.586 15   7.87
      15 7.87
      15 7.87
04/12/2025 09:34:09.059 40   7.80
      40 7.80
      40 7.80
04/12/2025 09:31:18.852 29   7.795
      29 7.795
      29 7.795
04/12/2025 09:30:11.516 1   7.805
      1 7.805
      1 7.805
04/12/2025 09:28:33.267 3   7.82
      3 7.82
      3 7.82
04/12/2025 09:26:17.982 500   7.855
      500 7.855
      500 7.855
04/12/2025 09:24:31.025 500   7.86
      300 7.86
      200 7.86
      500 7.86
04/12/2025 09:23:50.410 600   7.835
      600 7.835
      600 7.835
04/12/2025 09:23:26.871 500   7.875
      186 7.875
      314 7.875
      500 7.875
04/12/2025 09:13:02.270 634   7.875
      634 7.875
      634 7.875
04/12/2025 09:09:28.497 1 845   7.81
      1 845 7.81
      1 845 7.81
04/12/2025 09:07:44.082 100   7.795
      100 7.795
      100 7.795
04/12/2025 09:03:12.544 100   7.775
      100 7.775
      100 7.775
04/12/2025 09:00:11.062 70   7.735
      70 7.735
      70 7.735
04/12/2025 08:56:01.966 200   7.725
      200 7.725
      200 7.725
04/12/2025 08:54:56.492 100   7.725
      100 7.725
      100 7.725
04/12/2025 08:42:31.617 500   7.725
      220 7.725
      280 7.725
      500 7.725
04/12/2025 08:42:10.916 500   7.73
      500 7.73
      500 7.73
04/12/2025 08:31:41.711 100   7.72
      100 7.72
      100 7.72
04/12/2025 08:31:41.690 256   7.72
      56 7.72
      256 7.72
      200 7.72
04/12/2025 08:29:58.151 200   7.765
      200 7.765
      200 7.765
04/12/2025 08:27:42.131 365   7.72
      124 7.72
      365 7.72
      71 7.72
      100 7.72
      70 7.72
04/12/2025 08:24:31.541 3   7.725
      3 7.725
      3 7.725
04/12/2025 08:24:03.965 1   7.815
      1 7.815
      1 7.815
04/12/2025 08:19:19.954 15   7.725
      15 7.725
      15 7.725
04/12/2025 08:04:18.052 1 000   7.72
      71 7.72
      1 000 7.72
      929 7.72
04/12/2025 08:03:47.923 104   7.73
      104 7.73
      104 7.73
04/12/2025 08:03:30.417 1 000   7.73
      335 7.73
      1 000 7.73
      200 7.73
      465 7.73
04/12/2025 08:00:17.818 33   7.81
      33 7.81
      33 7.81
04/12/2025 08:00:14.765 65   7.805
      65 7.805
      65 7.805
04/12/2025 07:42:17.803 200   7.74
      200 7.74
      200 7.74
04/12/2025 07:38:31.591 500   7.73
      500 7.73
      260 7.73
      140 7.73
      100 7.73
04/12/2025 07:30:05.804 100   7.73
      100 7.73
      100 7.73
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 CET (UTC+1)