thyssenkrupp AG
- Information
- Last
- Buy
- Sell
360
268
9.536
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 05/12/2025 | 10:25:53.586 | 200 | 9.536 | |
| 200 | 9.536 | |||
| 200 | 9.536 | |||
| 05/12/2025 | 10:23:44.269 | 150 | 9.53 | |
| 150 | 9.53 | |||
| 150 | 9.53 | |||
| 05/12/2025 | 10:22:50.318 | 175 | 9.51 | |
| 175 | 9.51 | |||
| 175 | 9.51 | |||
| 05/12/2025 | 10:21:56.471 | 1 600 | 9.51 | |
| 1 600 | 9.51 | |||
| 1 600 | 9.51 | |||
| 05/12/2025 | 10:21:48.933 | 700 | 9.516 | |
| 700 | 9.516 | |||
| 700 | 9.516 | |||
| 05/12/2025 | 10:21:44.169 | 700 | 9.516 | |
| 700 | 9.516 | |||
| 700 | 9.516 | |||
| 05/12/2025 | 10:21:38.699 | 1 | 9.524 | |
| 1 | 9.524 | |||
| 1 | 9.524 | |||
| 05/12/2025 | 10:21:27.199 | 4 487 | 9.52 | |
| 4 487 | 9.52 | |||
| 12 | 9.52 | |||
| 4 475 | 9.52 | |||
| 05/12/2025 | 10:21:19.671 | 750 | 9.52 | |
| 750 | 9.52 | |||
| 750 | 9.52 | |||
| 05/12/2025 | 10:20:27.871 | 300 | 9.50 | |
| 300 | 9.50 | |||
| 300 | 9.50 | |||
| 05/12/2025 | 10:20:13.419 | 110 | 9.502 | |
| 110 | 9.502 | |||
| 110 | 9.502 | |||
| 05/12/2025 | 10:19:16.465 | 600 | 9.50 | |
| 600 | 9.50 | |||
| 600 | 9.50 | |||
| 05/12/2025 | 10:18:57.999 | 2 500 | 9.49 | |
| 2 500 | 9.49 | |||
| 2 000 | 9.49 | |||
| 500 | 9.49 | |||
| 05/12/2025 | 10:17:45.054 | 750 | 9.496 | |
| 750 | 9.496 | |||
| 750 | 9.496 | |||
| 05/12/2025 | 10:17:44.284 | 873 | 9.49 | |
| 873 | 9.49 | |||
| 873 | 9.49 | |||
| 05/12/2025 | 10:17:07.986 | 650 | 9.504 | |
| 650 | 9.504 | |||
| 23 | 9.504 | |||
| 627 | 9.504 | |||
| 05/12/2025 | 10:16:33.003 | 1 100 | 9.504 | |
| 1 100 | 9.504 | |||
| 1 100 | 9.504 | |||
| 05/12/2025 | 10:16:21.781 | 500 | 9.476 | |
| 500 | 9.476 | |||
| 500 | 9.476 | |||
| 05/12/2025 | 10:16:08.901 | 500 | 9.452 | |
| 500 | 9.452 | |||
| 500 | 9.452 | |||
| 05/12/2025 | 10:15:49.476 | 131 | 9.454 | |
| 131 | 9.454 | |||
| 131 | 9.454 | |||
| 05/12/2025 | 10:15:31.040 | 200 | 9.48 | |
| 200 | 9.48 | |||
| 200 | 9.48 | |||
| 05/12/2025 | 10:15:28.194 | 500 | 9.48 | |
| 500 | 9.48 | |||
| 500 | 9.48 | |||
| 05/12/2025 | 10:14:53.462 | 10 000 | 9.50 | |
| 5 000 | 9.50 | |||
| 770 | 9.50 | |||
| 3 900 | 9.50 | |||
| 10 000 | 9.50 | |||
| 330 | 9.50 | |||
| 05/12/2025 | 10:13:41.497 | 1 100 | 9.502 | |
| 1 100 | 9.502 | |||
| 1 100 | 9.502 | |||
| 05/12/2025 | 10:13:19.338 | 300 | 9.512 | |
| 300 | 9.512 | |||
| 300 | 9.512 | |||
| 05/12/2025 | 10:13:15.530 | 500 | 9.512 | |
| 500 | 9.512 | |||
| 500 | 9.512 | |||
| 05/12/2025 | 10:12:37.919 | 1 | 9.55 | |
| 1 | 9.55 | |||
| 1 | 9.55 | |||
| 05/12/2025 | 10:12:25.269 | 160 | 9.542 | |
| 160 | 9.542 | |||
| 160 | 9.542 | |||
| 05/12/2025 | 10:12:09.445 | 68 | 9.54 | |
| 68 | 9.54 | |||
| 68 | 9.54 | |||
| 05/12/2025 | 10:12:08.747 | 110 | 9.54 | |
| 110 | 9.54 | |||
| 110 | 9.54 | |||
| 05/12/2025 | 10:12:05.721 | 27 | 9.54 | |
| 27 | 9.54 | |||
| 27 | 9.54 | |||
| 05/12/2025 | 10:11:55.258 | 370 | 9.544 | |
| 370 | 9.544 | |||
| 370 | 9.544 | |||
| 05/12/2025 | 10:11:53.238 | 10 | 9.55 | |
| 10 | 9.55 | |||
| 10 | 9.55 | |||
| 05/12/2025 | 10:10:10.723 | 300 | 9.546 | |
| 300 | 9.546 | |||
| 300 | 9.546 | |||
| 05/12/2025 | 10:08:32.517 | 500 | 9.552 | |
| 500 | 9.552 | |||
| 500 | 9.552 | |||
| 05/12/2025 | 10:07:52.684 | 510 | 9.558 | |
| 510 | 9.558 | |||
| 510 | 9.558 | |||
| 05/12/2025 | 10:07:16.927 | 4 549 | 9.55 | |
| 4 549 | 9.55 | |||
| 4 500 | 9.55 | |||
| 49 | 9.55 | |||
| 05/12/2025 | 10:05:45.420 | 1 000 | 9.55 | |
| 500 | 9.55 | |||
| 1 000 | 9.55 | |||
| 500 | 9.55 | |||
| 05/12/2025 | 10:03:57.133 | 16 | 9.52 | |
| 16 | 9.52 | |||
| 16 | 9.52 | |||
| 05/12/2025 | 10:03:34.673 | 300 | 9.524 | |
| 300 | 9.524 | |||
| 300 | 9.524 | |||
| 05/12/2025 | 10:03:10.490 | 1 624 | 9.52 | |
| 574 | 9.52 | |||
| 1 200 | 9.52 | |||
| 1 050 | 9.52 | |||
| 424 | 9.52 | |||
| 05/12/2025 | 10:02:01.891 | 950 | 9.53 | |
| 950 | 9.53 | |||
| 950 | 9.53 | |||
| 05/12/2025 | 10:01:17.552 | 150 | 9.538 | |
| 150 | 9.538 | |||
| 150 | 9.538 | |||
| 05/12/2025 | 10:01:12.724 | 850 | 9.544 | |
| 850 | 9.544 | |||
| 850 | 9.544 | |||
| 05/12/2025 | 10:00:05.155 | 300 | 9.55 | |
| 300 | 9.55 | |||
| 300 | 9.55 | |||
| 05/12/2025 | 09:59:41.151 | 80 | 9.55 | |
| 80 | 9.55 | |||
| 80 | 9.55 | |||
| 05/12/2025 | 09:59:17.145 | 350 | 9.526 | |
| 100 | 9.526 | |||
| 350 | 9.526 | |||
| 250 | 9.526 | |||
| 05/12/2025 | 09:58:51.801 | 650 | 9.526 | |
| 650 | 9.526 | |||
| 650 | 9.526 | |||
| 05/12/2025 | 09:57:09.691 | 1 050 | 9.552 | |
| 1 050 | 9.552 | |||
| 1 050 | 9.552 | |||
| 05/12/2025 | 09:56:07.255 | 11 | 9.548 | |
| 11 | 9.548 | |||
| 11 | 9.548 | |||
| 05/12/2025 | 09:55:25.201 | 150 | 9.54 | |
| 150 | 9.54 | |||
| 150 | 9.54 | |||
| 05/12/2025 | 09:54:36.720 | 7 | 9.554 | |
| 7 | 9.554 | |||
| 7 | 9.554 | |||
| 05/12/2025 | 09:54:33.873 | 60 | 9.542 | |
| 60 | 9.542 | |||
| 60 | 9.542 | |||
| 05/12/2025 | 09:54:02.584 | 880 | 9.568 | |
| 880 | 9.568 | |||
| 880 | 9.568 | |||
| 05/12/2025 | 09:52:49.641 | 220 | 9.58 | |
| 220 | 9.58 | |||
| 220 | 9.58 | |||
| 05/12/2025 | 09:52:13.173 | 600 | 9.576 | |
| 600 | 9.576 | |||
| 600 | 9.576 | |||
| 05/12/2025 | 09:51:53.873 | 100 | 9.568 | |
| 100 | 9.568 | |||
| 100 | 9.568 | |||
| 05/12/2025 | 09:50:54.748 | 200 | 9.582 | |
| 200 | 9.582 | |||
| 200 | 9.582 | |||
| 05/12/2025 | 09:49:25.601 | 211 | 9.576 | |
| 211 | 9.576 | |||
| 211 | 9.576 | |||
| 05/12/2025 | 09:49:25.322 | 900 | 9.576 | |
| 900 | 9.576 | |||
| 900 | 9.576 | |||
| 05/12/2025 | 09:49:22.030 | 3 450 | 9.60 | |
| 500 | 9.60 | |||
| 2 950 | 9.60 | |||
| 1 050 | 9.60 | |||
| 2 400 | 9.60 | |||
| 05/12/2025 | 09:48:35.130 | 1 050 | 9.60 | |
| 1 050 | 9.60 | |||
| 1 050 | 9.60 | |||
| 05/12/2025 | 09:47:40.509 | 71 | 9.608 | |
| 71 | 9.608 | |||
| 71 | 9.608 | |||
| 05/12/2025 | 09:46:08.175 | 850 | 9.618 | |
| 850 | 9.618 | |||
| 850 | 9.618 | |||
| 05/12/2025 | 09:46:03.682 | 500 | 9.618 | |
| 500 | 9.618 | |||
| 500 | 9.618 | |||
| 05/12/2025 | 09:45:23.872 | 750 | 9.616 | |
| 750 | 9.616 | |||
| 750 | 9.616 | |||
| 05/12/2025 | 09:45:12.282 | 40 | 9.604 | |
| 40 | 9.604 | |||
| 40 | 9.604 | |||
| 05/12/2025 | 09:45:09.294 | 300 | 9.60 | |
| 300 | 9.60 | |||
| 300 | 9.60 | |||
| 05/12/2025 | 09:44:52.605 | 1 000 | 9.602 | |
| 1 000 | 9.602 | |||
| 1 000 | 9.602 | |||
| 05/12/2025 | 09:44:39.987 | 500 | 9.60 | |
| 500 | 9.60 | |||
| 500 | 9.60 | |||
| 05/12/2025 | 09:43:38.025 | 150 | 9.60 | |
| 150 | 9.60 | |||
| 150 | 9.60 | |||
| 05/12/2025 | 09:43:11.973 | 500 | 9.61 | |
| 500 | 9.61 | |||
| 500 | 9.61 | |||
| 05/12/2025 | 09:42:33.846 | 5 000 | 9.606 | |
| 2 050 | 9.606 | |||
| 5 000 | 9.606 | |||
| 2 950 | 9.606 | |||
| 05/12/2025 | 09:41:50.518 | 950 | 9.588 | |
| 950 | 9.588 | |||
| 950 | 9.588 | |||
| 05/12/2025 | 09:41:12.329 | 80 | 9.576 | |
| 80 | 9.576 | |||
| 80 | 9.576 | |||
| 05/12/2025 | 09:40:35.815 | 250 | 9.578 | |
| 250 | 9.578 | |||
| 250 | 9.578 | |||
| 05/12/2025 | 09:40:31.257 | 1 | 9.588 | |
| 1 | 9.588 | |||
| 1 | 9.588 | |||
| 05/12/2025 | 09:40:24.494 | 445 | 9.578 | |
| 445 | 9.578 | |||
| 445 | 9.578 | |||
| 05/12/2025 | 09:40:09.100 | 850 | 9.578 | |
| 95 | 9.578 | |||
| 755 | 9.578 | |||
| 850 | 9.578 | |||
| 05/12/2025 | 09:39:27.114 | 1 050 | 9.59 | |
| 1 050 | 9.59 | |||
| 1 050 | 9.59 | |||
| 05/12/2025 | 09:39:25.562 | 1 | 9.588 | |
| 1 | 9.588 | |||
| 1 | 9.588 | |||
| 05/12/2025 | 09:39:10.788 | 700 | 9.548 | |
| 700 | 9.548 | |||
| 700 | 9.548 | |||
| 05/12/2025 | 09:38:44.327 | 2 | 9.548 | |
| 2 | 9.548 | |||
| 2 | 9.548 | |||
| 05/12/2025 | 09:38:43.591 | 400 | 9.544 | |
| 400 | 9.544 | |||
| 400 | 9.544 | |||
| 05/12/2025 | 09:38:27.737 | 1 | 9.534 | |
| 1 | 9.534 | |||
| 1 | 9.534 | |||
| 05/12/2025 | 09:38:27.429 | 500 | 9.528 | |
| 500 | 9.528 | |||
| 500 | 9.528 | |||
| 05/12/2025 | 09:38:26.577 | 1 | 9.534 | |
| 1 | 9.534 | |||
| 1 | 9.534 | |||
| 05/12/2025 | 09:38:25.294 | 4 | 9.534 | |
| 4 | 9.534 | |||
| 4 | 9.534 | |||
| 05/12/2025 | 09:38:23.558 | 12 | 9.526 | |
| 12 | 9.526 | |||
| 12 | 9.526 | |||
| 05/12/2025 | 09:38:10.794 | 40 | 9.528 | |
| 40 | 9.528 | |||
| 40 | 9.528 | |||
| 05/12/2025 | 09:38:09.467 | 100 | 9.522 | |
| 100 | 9.522 | |||
| 100 | 9.522 | |||
| 05/12/2025 | 09:38:06.264 | 2 | 9.566 | |
| 2 | 9.566 | |||
| 2 | 9.566 | |||
| 05/12/2025 | 09:37:58.976 | 2 | 9.564 | |
| 2 | 9.564 | |||
| 2 | 9.564 | |||
| 05/12/2025 | 09:37:41.909 | 3 | 9.564 | |
| 3 | 9.564 | |||
| 3 | 9.564 | |||
| 05/12/2025 | 09:37:31.175 | 106 | 9.562 | |
| 106 | 9.562 | |||
| 106 | 9.562 | |||
| 05/12/2025 | 09:37:22.523 | 2 | 9.562 | |
| 2 | 9.562 | |||
| 2 | 9.562 | |||
| 05/12/2025 | 09:37:16.281 | 3 | 9.566 | |
| 3 | 9.566 | |||
| 3 | 9.566 | |||
| 05/12/2025 | 09:37:15.901 | 2 | 9.566 | |
| 2 | 9.566 | |||
| 2 | 9.566 | |||
| 05/12/2025 | 09:37:09.122 | 160 | 9.58 | |
| 160 | 9.58 | |||
| 160 | 9.58 | |||
| 05/12/2025 | 09:37:03.834 | 370 | 9.57 | |
| 370 | 9.57 | |||
| 370 | 9.57 | |||
| 05/12/2025 | 09:37:03.718 | 260 | 9.57 | |
| 260 | 9.57 | |||
| 260 | 9.57 | |||
| 05/12/2025 | 09:36:10.746 | 700 | 9.57 | |
| 700 | 9.57 | |||
| 700 | 9.57 | |||
| 05/12/2025 | 09:36:01.311 | 3 | 9.58 | |
| 3 | 9.58 | |||
| 3 | 9.58 | |||
| 05/12/2025 | 09:35:58.332 | 5 | 9.576 | |
| 5 | 9.576 | |||
| 5 | 9.576 | |||
| 05/12/2025 | 09:35:56.480 | 1 | 9.58 | |
| 1 | 9.58 | |||
| 1 | 9.58 | |||
| 05/12/2025 | 09:35:47.118 | 550 | 9.59 | |
| 550 | 9.59 | |||
| 550 | 9.59 | |||
| 05/12/2025 | 09:34:00.263 | 1 | 9.612 | |
| 1 | 9.612 | |||
| 1 | 9.612 | |||
| 05/12/2025 | 09:33:58.848 | 1 | 9.612 | |
| 1 | 9.612 | |||
| 1 | 9.612 | |||
| 05/12/2025 | 09:33:56.932 | 16 | 9.61 | |
| 16 | 9.61 | |||
| 16 | 9.61 | |||
| 05/12/2025 | 09:33:53.423 | 4 | 9.614 | |
| 4 | 9.614 | |||
| 4 | 9.614 | |||
| 05/12/2025 | 09:33:46.946 | 6 | 9.594 | |
| 6 | 9.594 | |||
| 6 | 9.594 | |||
| 05/12/2025 | 09:33:43.299 | 3 | 9.592 | |
| 3 | 9.592 | |||
| 3 | 9.592 | |||
| 05/12/2025 | 09:33:42.874 | 11 | 9.592 | |
| 11 | 9.592 | |||
| 11 | 9.592 | |||
| 05/12/2025 | 09:33:28.032 | 3 | 9.578 | |
| 3 | 9.578 | |||
| 3 | 9.578 | |||
| 05/12/2025 | 09:33:17.820 | 1 | 9.578 | |
| 1 | 9.578 | |||
| 1 | 9.578 | |||
| 05/12/2025 | 09:33:11.565 | 1 | 9.586 | |
| 1 | 9.586 | |||
| 1 | 9.586 | |||
| 05/12/2025 | 09:33:06.411 | 5 170 | 9.60 | |
| 5 170 | 9.60 | |||
| 3 850 | 9.60 | |||
| 1 320 | 9.60 | |||
| 05/12/2025 | 09:32:57.608 | 750 | 9.618 | |
| 750 | 9.618 | |||
| 750 | 9.618 | |||
| 05/12/2025 | 09:32:55.617 | 19 | 9.626 | |
| 18 | 9.626 | |||
| 19 | 9.626 | |||
| 1 | 9.626 | |||
| 05/12/2025 | 09:32:26.886 | 1 000 | 9.63 | |
| 1 000 | 9.63 | |||
| 1 000 | 9.63 | |||
| 05/12/2025 | 09:32:21.395 | 664 | 9.64 | |
| 664 | 9.64 | |||
| 664 | 9.64 | |||
| 05/12/2025 | 09:32:07.287 | 2 | 9.648 | |
| 2 | 9.648 | |||
| 2 | 9.648 | |||
| 05/12/2025 | 09:32:07.080 | 13 | 9.648 | |
| 13 | 9.648 | |||
| 13 | 9.648 | |||
| 05/12/2025 | 09:31:54.647 | 300 | 9.618 | |
| 300 | 9.618 | |||
| 300 | 9.618 | |||
| 05/12/2025 | 09:31:26.489 | 4 350 | 9.618 | |
| 4 350 | 9.618 | |||
| 4 350 | 9.618 | |||
| 05/12/2025 | 09:31:01.135 | 650 | 9.616 | |
| 650 | 9.616 | |||
| 650 | 9.616 | |||
| 05/12/2025 | 09:30:14.132 | 900 | 9.62 | |
| 900 | 9.62 | |||
| 900 | 9.62 | |||
| 05/12/2025 | 09:29:58.451 | 707 | 9.604 | |
| 707 | 9.604 | |||
| 707 | 9.604 | |||
| 05/12/2025 | 09:29:46.407 | 150 | 9.594 | |
| 150 | 9.594 | |||
| 150 | 9.594 | |||
| 05/12/2025 | 09:29:43.872 | 850 | 9.594 | |
| 850 | 9.594 | |||
| 850 | 9.594 | |||
| 05/12/2025 | 09:29:33.777 | 200 | 9.594 | |
| 200 | 9.594 | |||
| 200 | 9.594 | |||
| 05/12/2025 | 09:29:00.834 | 1 098 | 9.616 | |
| 1 098 | 9.616 | |||
| 1 098 | 9.616 | |||
| 05/12/2025 | 09:28:54.281 | 902 | 9.616 | |
| 2 | 9.616 | |||
| 900 | 9.616 | |||
| 902 | 9.616 | |||
| 05/12/2025 | 09:28:47.490 | 7 100 | 9.60 | |
| 495 | 9.60 | |||
| 1 100 | 9.60 | |||
| 1 405 | 9.60 | |||
| 100 | 9.60 | |||
| 4 000 | 9.60 | |||
| 7 100 | 9.60 | |||
| 05/12/2025 | 09:28:32.979 | 550 | 9.60 | |
| 195 | 9.60 | |||
| 355 | 9.60 | |||
| 550 | 9.60 | |||
| 05/12/2025 | 09:28:05.421 | 39 | 9.598 | |
| 39 | 9.598 | |||
| 39 | 9.598 | |||
| 05/12/2025 | 09:27:25.739 | 250 | 9.592 | |
| 250 | 9.592 | |||
| 250 | 9.592 | |||
| 05/12/2025 | 09:27:08.212 | 165 | 9.596 | |
| 165 | 9.596 | |||
| 165 | 9.596 | |||
| 05/12/2025 | 09:26:55.044 | 900 | 9.59 | |
| 900 | 9.59 | |||
| 900 | 9.59 | |||
| 05/12/2025 | 09:26:21.679 | 500 | 9.574 | |
| 500 | 9.574 | |||
| 500 | 9.574 | |||
| 05/12/2025 | 09:25:54.023 | 900 | 9.59 | |
| 900 | 9.59 | |||
| 900 | 9.59 | |||
| 05/12/2025 | 09:25:47.746 | 940 | 9.58 | |
| 500 | 9.58 | |||
| 940 | 9.58 | |||
| 440 | 9.58 | |||
| 05/12/2025 | 09:25:46.774 | 28 | 9.578 | |
| 28 | 9.578 | |||
| 28 | 9.578 | |||
| 05/12/2025 | 09:25:45.721 | 191 | 9.57 | |
| 191 | 9.57 | |||
| 191 | 9.57 | |||
| 05/12/2025 | 09:25:44.416 | 200 | 9.55 | |
| 200 | 9.55 | |||
| 200 | 9.55 | |||
| 05/12/2025 | 09:25:36.561 | 250 | 9.532 | |
| 250 | 9.532 | |||
| 250 | 9.532 | |||
| 05/12/2025 | 09:25:18.897 | 750 | 9.532 | |
| 750 | 9.532 | |||
| 750 | 9.532 | |||
| 05/12/2025 | 09:25:12.056 | 800 | 9.54 | |
| 800 | 9.54 | |||
| 800 | 9.54 | |||
| 05/12/2025 | 09:25:06.302 | 1 900 | 9.53 | |
| 1 900 | 9.53 | |||
| 1 900 | 9.53 | |||
| 05/12/2025 | 09:24:59.274 | 1 050 | 9.534 | |
| 1 050 | 9.534 | |||
| 1 050 | 9.534 | |||
| 05/12/2025 | 09:24:51.659 | 1 050 | 9.534 | |
| 1 050 | 9.534 | |||
| 1 050 | 9.534 | |||
| 05/12/2025 | 09:24:43.705 | 809 | 9.516 | |
| 809 | 9.516 | |||
| 7 | 9.516 | |||
| 400 | 9.516 | |||
| 402 | 9.516 | |||
| 05/12/2025 | 09:24:01.017 | 1 000 | 9.542 | |
| 1 000 | 9.542 | |||
| 1 000 | 9.542 | |||
| 05/12/2025 | 09:23:51.329 | 50 | 9.528 | |
| 50 | 9.528 | |||
| 50 | 9.528 | |||
| 05/12/2025 | 09:23:45.330 | 950 | 9.528 | |
| 950 | 9.528 | |||
| 950 | 9.528 | |||
| 05/12/2025 | 09:23:25.090 | 300 | 9.546 | |
| 300 | 9.546 | |||
| 300 | 9.546 | |||
| 05/12/2025 | 09:21:02.349 | 425 | 9.54 | |
| 425 | 9.54 | |||
| 425 | 9.54 | |||
| 05/12/2025 | 09:20:55.961 | 36 | 9.552 | |
| 36 | 9.552 | |||
| 36 | 9.552 | |||
| 05/12/2025 | 09:20:38.773 | 21 | 9.558 | |
| 21 | 9.558 | |||
| 21 | 9.558 | |||
| 05/12/2025 | 09:20:26.443 | 110 | 9.566 | |
| 110 | 9.566 | |||
| 110 | 9.566 | |||
| 05/12/2025 | 09:19:25.256 | 200 | 9.526 | |
| 200 | 9.526 | |||
| 200 | 9.526 | |||
| 05/12/2025 | 09:18:43.008 | 319 | 9.528 | |
| 319 | 9.528 | |||
| 319 | 9.528 | |||
| 05/12/2025 | 09:18:35.056 | 1 050 | 9.528 | |
| 1 050 | 9.528 | |||
| 1 050 | 9.528 | |||
| 05/12/2025 | 09:18:34.997 | 400 | 9.528 | |
| 400 | 9.528 | |||
| 400 | 9.528 | |||
| 05/12/2025 | 09:17:47.707 | 200 | 9.556 | |
| 200 | 9.556 | |||
| 200 | 9.556 | |||
| 05/12/2025 | 09:17:09.485 | 912 | 9.58 | |
| 77 | 9.58 | |||
| 500 | 9.58 | |||
| 912 | 9.58 | |||
| 335 | 9.58 | |||
| 05/12/2025 | 09:17:04.359 | 912 | 9.578 | |
| 912 | 9.578 | |||
| 912 | 9.578 | |||
| 05/12/2025 | 09:16:54.748 | 522 | 9.57 | |
| 522 | 9.57 | |||
| 522 | 9.57 | |||
| 05/12/2025 | 09:16:52.156 | 500 | 9.568 | |
| 500 | 9.568 | |||
| 394 | 9.568 | |||
| 106 | 9.568 | |||
| 05/12/2025 | 09:16:40.939 | 1 000 | 9.548 | |
| 1 000 | 9.548 | |||
| 1 000 | 9.548 | |||
| 05/12/2025 | 09:16:07.796 | 1 | 9.524 | |
| 1 | 9.524 | |||
| 1 | 9.524 | |||
| 05/12/2025 | 09:15:35.472 | 1 | 9.498 | |
| 1 | 9.498 | |||
| 1 | 9.498 | |||
| 05/12/2025 | 09:15:34.260 | 192 | 9.498 | |
| 192 | 9.498 | |||
| 192 | 9.498 | |||
| 05/12/2025 | 09:15:09.372 | 278 | 9.52 | |
| 278 | 9.52 | |||
| 278 | 9.52 | |||
| 05/12/2025 | 09:14:14.527 | 386 | 9.498 | |
| 386 | 9.498 | |||
| 386 | 9.498 | |||
| 05/12/2025 | 09:14:06.191 | 5 | 9.50 | |
| 5 | 9.50 | |||
| 5 | 9.50 | |||
| 05/12/2025 | 09:13:17.316 | 900 | 9.52 | |
| 900 | 9.52 | |||
| 900 | 9.52 | |||
| 05/12/2025 | 09:13:16.087 | 22 | 9.52 | |
| 22 | 9.52 | |||
| 22 | 9.52 | |||
| 05/12/2025 | 09:13:08.991 | 350 | 9.514 | |
| 350 | 9.514 | |||
| 350 | 9.514 | |||
| 05/12/2025 | 09:13:06.304 | 650 | 9.514 | |
| 650 | 9.514 | |||
| 650 | 9.514 | |||
| 05/12/2025 | 09:13:02.272 | 455 | 9.51 | |
| 450 | 9.51 | |||
| 455 | 9.51 | |||
| 5 | 9.51 | |||
| 05/12/2025 | 09:13:02.149 | 650 | 9.51 | |
| 650 | 9.51 | |||
| 650 | 9.51 | |||
| 05/12/2025 | 09:12:58.209 | 650 | 9.51 | |
| 650 | 9.51 | |||
| 650 | 9.51 | |||
| 05/12/2025 | 09:12:47.641 | 1 100 | 9.516 | |
| 1 100 | 9.516 | |||
| 1 100 | 9.516 | |||
| 05/12/2025 | 09:12:44.247 | 650 | 9.52 | |
| 650 | 9.52 | |||
| 650 | 9.52 | |||
| 05/12/2025 | 09:12:41.384 | 250 | 9.52 | |
| 250 | 9.52 | |||
| 250 | 9.52 | |||
| 05/12/2025 | 09:12:41.225 | 3 200 | 9.50 | |
| 3 200 | 9.50 | |||
| 600 | 9.50 | |||
| 2 600 | 9.50 | |||
| 05/12/2025 | 09:12:41.080 | 4 100 | 9.50 | |
| 600 | 9.50 | |||
| 4 100 | 9.50 | |||
| 3 500 | 9.50 | |||
| 05/12/2025 | 09:12:37.434 | 650 | 9.50 | |
| 650 | 9.50 | |||
| 650 | 9.50 | |||
| 05/12/2025 | 09:12:34.607 | 650 | 9.50 | |
| 650 | 9.50 | |||
| 650 | 9.50 | |||
| 05/12/2025 | 09:12:32.467 | 350 | 9.49 | |
| 350 | 9.49 | |||
| 350 | 9.49 | |||
| 05/12/2025 | 09:12:11.838 | 650 | 9.49 | |
| 650 | 9.49 | |||
| 650 | 9.49 | |||
| 05/12/2025 | 09:12:07.657 | 1 | 9.498 | |
| 1 | 9.498 | |||
| 1 | 9.498 | |||
| 05/12/2025 | 09:11:34.054 | 12 | 9.478 | |
| 12 | 9.478 | |||
| 12 | 9.478 | |||
| 05/12/2025 | 09:11:07.002 | 1 000 | 9.472 | |
| 1 000 | 9.472 | |||
| 1 000 | 9.472 | |||
| 05/12/2025 | 09:10:48.141 | 600 | 9.50 | |
| 600 | 9.50 | |||
| 600 | 9.50 | |||
| 05/12/2025 | 09:10:44.624 | 400 | 9.474 | |
| 400 | 9.474 | |||
| 400 | 9.474 | |||
| 05/12/2025 | 09:10:05.446 | 800 | 9.504 | |
| 800 | 9.504 | |||
| 800 | 9.504 | |||
| 05/12/2025 | 09:09:14.453 | 500 | 9.482 | |
| 500 | 9.482 | |||
| 500 | 9.482 | |||
| 05/12/2025 | 09:08:57.168 | 300 | 9.488 | |
| 300 | 9.488 | |||
| 300 | 9.488 | |||
| 05/12/2025 | 09:08:41.424 | 650 | 9.468 | |
| 650 | 9.468 | |||
| 650 | 9.468 | |||
| 05/12/2025 | 09:08:13.480 | 220 | 9.512 | |
| 100 | 9.512 | |||
| 220 | 9.512 | |||
| 120 | 9.512 | |||
| 05/12/2025 | 09:07:41.010 | 109 | 9.518 | |
| 109 | 9.518 | |||
| 109 | 9.518 | |||
| 05/12/2025 | 09:07:34.083 | 550 | 9.516 | |
| 550 | 9.516 | |||
| 550 | 9.516 | |||
| 05/12/2025 | 09:06:56.468 | 550 | 9.54 | |
| 550 | 9.54 | |||
| 550 | 9.54 | |||
| 05/12/2025 | 09:06:51.888 | 1 110 | 9.536 | |
| 910 | 9.536 | |||
| 1 110 | 9.536 | |||
| 200 | 9.536 | |||
| 05/12/2025 | 09:06:49.571 | 27 | 9.56 | |
| 27 | 9.56 | |||
| 27 | 9.56 | |||
| 05/12/2025 | 09:06:32.386 | 1 000 | 9.56 | |
| 1 000 | 9.56 | |||
| 1 000 | 9.56 | |||
| 05/12/2025 | 09:06:28.153 | 500 | 9.558 | |
| 500 | 9.558 | |||
| 500 | 9.558 | |||
| 05/12/2025 | 09:06:08.434 | 928 | 9.55 | |
| 750 | 9.55 | |||
| 28 | 9.55 | |||
| 928 | 9.55 | |||
| 150 | 9.55 | |||
| 05/12/2025 | 09:06:00.463 | 1 050 | 9.55 | |
| 500 | 9.55 | |||
| 1 050 | 9.55 | |||
| 250 | 9.55 | |||
| 300 | 9.55 | |||
| 05/12/2025 | 09:05:58.741 | 500 | 9.55 | |
| 500 | 9.55 | |||
| 150 | 9.55 | |||
| 350 | 9.55 | |||
| 05/12/2025 | 09:05:43.042 | 14 | 9.548 | |
| 14 | 9.548 | |||
| 14 | 9.548 | |||
| 05/12/2025 | 09:04:57.344 | 550 | 9.52 | |
| 550 | 9.52 | |||
| 550 | 9.52 | |||
| 05/12/2025 | 09:04:56.804 | 600 | 9.518 | |
| 600 | 9.518 | |||
| 600 | 9.518 | |||
| 05/12/2025 | 09:04:44.949 | 135 | 9.508 | |
| 135 | 9.508 | |||
| 135 | 9.508 | |||
| 05/12/2025 | 09:03:53.878 | 27 | 9.526 | |
| 27 | 9.526 | |||
| 27 | 9.526 | |||
| 05/12/2025 | 09:03:41.284 | 100 | 9.54 | |
| 100 | 9.54 | |||
| 100 | 9.54 | |||
| 05/12/2025 | 09:03:37.974 | 1 | 9.54 | |
| 1 | 9.54 | |||
| 1 | 9.54 | |||
| 05/12/2025 | 09:03:36.275 | 3 | 9.518 | |
| 3 | 9.518 | |||
| 3 | 9.518 | |||
| 05/12/2025 | 09:03:35.467 | 8 | 9.51 | |
| 8 | 9.51 | |||
| 8 | 9.51 | |||
| 05/12/2025 | 09:03:27.704 | 25 | 9.50 | |
| 25 | 9.50 | |||
| 25 | 9.50 | |||
| 05/12/2025 | 09:03:14.699 | 3 | 9.504 | |
| 3 | 9.504 | |||
| 3 | 9.504 | |||
| 05/12/2025 | 09:03:14.184 | 200 | 9.498 | |
| 200 | 9.498 | |||
| 200 | 9.498 | |||
| 05/12/2025 | 09:03:07.252 | 1 100 | 9.502 | |
| 1 100 | 9.502 | |||
| 897 | 9.502 | |||
| 203 | 9.502 | |||
| 05/12/2025 | 09:03:00.602 | 1 100 | 9.512 | |
| 1 100 | 9.512 | |||
| 1 100 | 9.512 | |||
| 05/12/2025 | 09:02:44.491 | 10 340 | 9.512 | |
| 2 000 | 9.512 | |||
| 10 340 | 9.512 | |||
| 1 000 | 9.512 | |||
| 600 | 9.512 | |||
| 400 | 9.512 | |||
| 3 000 | 9.512 | |||
| 240 | 9.512 | |||
| 1 000 | 9.512 | |||
| 800 | 9.512 | |||
| 300 | 9.512 | |||
| 1 000 | 9.512 | |||
| 05/12/2025 | 09:02:05.883 | 3 400 | 9.478 | |
| 3 373 | 9.478 | |||
| 27 | 9.478 | |||
| 3 400 | 9.478 | |||
| 05/12/2025 | 09:01:56.766 | 1 100 | 9.478 | |
| 1 100 | 9.478 | |||
| 1 100 | 9.478 | |||
| 05/12/2025 | 09:01:51.485 | 10 | 9.46 | |
| 10 | 9.46 | |||
| 10 | 9.46 | |||
| 05/12/2025 | 09:01:51.243 | 165 | 9.45 | |
| 165 | 9.45 | |||
| 165 | 9.45 | |||
| 05/12/2025 | 09:01:51.182 | 340 | 9.446 | |
| 340 | 9.446 | |||
| 340 | 9.446 | |||
| 05/12/2025 | 09:01:42.331 | 6 200 | 9.40 | |
| 2 000 | 9.40 | |||
| 3 000 | 9.40 | |||
| 6 200 | 9.40 | |||
| 500 | 9.40 | |||
| 700 | 9.40 | |||
| 05/12/2025 | 09:01:38.128 | 1 205 | 9.38 | |
| 1 205 | 9.38 | |||
| 17 | 9.38 | |||
| 888 | 9.38 | |||
| 300 | 9.38 | |||
| 05/12/2025 | 09:01:32.922 | 4 664 | 9.354 | |
| 2 000 | 9.354 | |||
| 1 000 | 9.354 | |||
| 1 000 | 9.354 | |||
| 2 664 | 9.354 | |||
| 1 150 | 9.354 | |||
| 850 | 9.354 | |||
| 100 | 9.354 | |||
| 283 | 9.354 | |||
| 281 | 9.354 | |||
| 05/12/2025 | 09:01:28.441 | 11 000 | 9.302 | |
| 150 | 9.302 | |||
| 11 000 | 9.302 | |||
| 4 350 | 9.302 | |||
| 6 500 | 9.302 | |||
| 05/12/2025 | 09:01:15.994 | 800 | 9.30 | |
| 150 | 9.30 | |||
| 800 | 9.30 | |||
| 650 | 9.30 | |||
| 05/12/2025 | 09:00:55.346 | 450 | 9.298 | |
| 450 | 9.298 | |||
| 450 | 9.298 | |||
| 05/12/2025 | 09:00:46.115 | 550 | 9.298 | |
| 550 | 9.298 | |||
| 550 | 9.298 | |||
| 05/12/2025 | 09:00:37.992 | 600 | 9.298 | |
| 600 | 9.298 | |||
| 600 | 9.298 | |||
| 05/12/2025 | 08:52:39.508 | 5 | 9.30 | |
| 5 | 9.30 | |||
| 5 | 9.30 | |||
| 05/12/2025 | 08:52:39.347 | 250 | 9.30 | |
| 100 | 9.30 | |||
| 150 | 9.30 | |||
| 250 | 9.30 | |||
| 05/12/2025 | 08:52:27.865 | 1 335 | 9.252 | |
| 1 335 | 9.252 | |||
| 280 | 9.252 | |||
| 1 055 | 9.252 | |||
| 05/12/2025 | 08:52:19.211 | 1 050 | 9.26 | |
| 450 | 9.26 | |||
| 600 | 9.26 | |||
| 1 050 | 9.26 | |||
| 05/12/2025 | 08:50:33.039 | 1 000 | 9.28 | |
| 1 000 | 9.28 | |||
| 1 000 | 9.28 | |||
| 05/12/2025 | 08:49:38.079 | 550 | 9.278 | |
| 550 | 9.278 | |||
| 550 | 9.278 | |||
| 05/12/2025 | 08:48:28.168 | 65 | 9.278 | |
| 65 | 9.278 | |||
| 65 | 9.278 | |||
| 05/12/2025 | 08:48:07.393 | 550 | 9.278 | |
| 550 | 9.278 | |||
| 550 | 9.278 | |||
| 05/12/2025 | 08:41:23.074 | 2 | 9.236 | |
| 2 | 9.236 | |||
| 2 | 9.236 | |||
| 05/12/2025 | 08:17:30.633 | 300 | 9.278 | |
| 75 | 9.278 | |||
| 25 | 9.278 | |||
| 200 | 9.278 | |||
| 300 | 9.278 | |||
| 05/12/2025 | 08:17:19.259 | 120 | 9.222 | |
| 120 | 9.222 | |||
| 120 | 9.222 | |||
| 05/12/2025 | 08:07:47.809 | 200 | 9.212 | |
| 200 | 9.212 | |||
| 200 | 9.212 | |||
| 05/12/2025 | 08:07:28.998 | 880 | 9.266 | |
| 880 | 9.266 | |||
| 338 | 9.266 | |||
| 282 | 9.266 | |||
| 60 | 9.266 | |||
| 200 | 9.266 | |||
| 05/12/2025 | 08:00:18.418 | 2 | 9.208 | |
| 2 | 9.208 | |||
| 2 | 9.208 | |||
| 05/12/2025 | 08:00:08.724 | 1 | 9.278 | |
| 1 | 9.278 | |||
| 1 | 9.278 | |||
| 05/12/2025 | 07:59:22.519 | 3 918 | 9.208 | |
| 60 | 9.208 | |||
| 3 858 | 9.208 | |||
| 3 918 | 9.208 | |||
| 05/12/2025 | 07:56:57.353 | 1 082 | 9.208 | |
| 1 082 | 9.208 | |||
| 600 | 9.208 | |||
| 200 | 9.208 | |||
| 282 | 9.208 | |||
| 05/12/2025 | 07:55:36.892 | 66 | 9.278 | |
| 66 | 9.278 | |||
| 66 | 9.278 | |||
| 05/12/2025 | 07:54:33.794 | 6 490 | 9.25 | |
| 460 | 9.25 | |||
| 4 400 | 9.25 | |||
| 10 | 9.25 | |||
| 120 | 9.25 | |||
| 1 500 | 9.25 | |||
| 6 490 | 9.25 | |||
| 05/12/2025 | 07:54:27.745 | 550 | 9.248 | |
| 550 | 9.248 | |||
| 550 | 9.248 | |||
| 05/12/2025 | 07:54:23.000 | 550 | 9.248 | |
| 550 | 9.248 | |||
| 550 | 9.248 | |||
| 05/12/2025 | 07:54:13.665 | 550 | 9.248 | |
| 550 | 9.248 | |||
| 550 | 9.248 | |||
| 05/12/2025 | 07:53:38.479 | 1 200 | 9.224 | |
| 1 200 | 9.224 | |||
| 1 200 | 9.224 | |||
| 05/12/2025 | 07:53:24.393 | 550 | 9.222 | |
| 550 | 9.222 | |||
| 550 | 9.222 | |||
| 05/12/2025 | 07:53:22.707 | 550 | 9.222 | |
| 60 | 9.222 | |||
| 550 | 9.222 | |||
| 282 | 9.222 | |||
| 208 | 9.222 | |||
| 05/12/2025 | 07:47:31.188 | 400 | 9.208 | |
| 31 | 9.208 | |||
| 60 | 9.208 | |||
| 69 | 9.208 | |||
| 240 | 9.208 | |||
| 400 | 9.208 | |||
| 05/12/2025 | 07:30:10.068 | 25 | 9.20 | |
| 25 | 9.20 | |||
| 20 | 9.20 | |||
| 2 | 9.20 | |||
| 3 | 9.20 | |||
| 05/12/2025 | 07:30:09.973 | 1 | 9.222 | |
| 1 | 9.222 | |||
| 1 | 9.222 |
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
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)
Top 5 Turnover
Realtime Quotes
Last Update:
05/12/2025 @ 10:27:39
Last Update:
05/12/2025 @ 10:27:39

