Tradegate Exchange

thyssenkrupp AG

637

546

9.30

Date	Time	Volume	Order Volume	Price
03/09/2025	21:59:53.633	120		9.30
			120	9.30
			120	9.30
03/09/2025	21:54:26.471	60		9.284
			60	9.284
			60	9.284
03/09/2025	21:40:11.148	20		9.298
			20	9.298
			20	9.298
03/09/2025	21:30:09.160	3		9.298
			3	9.298
			3	9.298
03/09/2025	21:19:38.130	225		9.284
			225	9.284
			225	9.284
03/09/2025	21:12:33.430	100		9.298
			100	9.298
			100	9.298
03/09/2025	21:02:06.432	10		9.298
			10	9.298
			10	9.298
03/09/2025	21:01:45.906	527		9.298
			527	9.298
			527	9.298
03/09/2025	21:00:48.601	550		9.298
			550	9.298
			550	9.298
03/09/2025	20:54:41.538	125		9.284
			125	9.284
			125	9.284
03/09/2025	20:47:44.038	10		9.282
			10	9.282
			10	9.282
03/09/2025	20:47:23.076	10		9.282
			10	9.282
			10	9.282
03/09/2025	20:46:44.726	85		9.298
			85	9.298
			85	9.298
03/09/2025	20:44:20.502	9		9.298
			9	9.298
			9	9.298
03/09/2025	20:38:50.789	600		9.282
			600	9.282
			600	9.282
03/09/2025	20:34:56.443	2		9.298
			2	9.298
			2	9.298
03/09/2025	20:33:53.392	229		9.282
			229	9.282
			229	9.282
03/09/2025	20:30:03.970	1		9.298
			1	9.298
			1	9.298
03/09/2025	20:24:53.684	1		9.306
			1	9.306
			1	9.306
03/09/2025	20:20:29.841	20		9.306
			20	9.306
			20	9.306
03/09/2025	20:19:28.330	400		9.306
			400	9.306
			400	9.306
03/09/2025	20:14:57.599	14		9.282
			14	9.282
			14	9.282
03/09/2025	20:10:45.511	200		9.282
			200	9.282
			200	9.282
03/09/2025	20:10:29.056	1		9.306
			1	9.306
			1	9.306
03/09/2025	20:09:31.610	31		9.282
			31	9.282
			31	9.282
03/09/2025	20:05:57.273	85		9.306
			85	9.306
			85	9.306
03/09/2025	20:00:49.074	600		9.282
			600	9.282
			600	9.282
03/09/2025	19:49:50.097	150		9.308
			150	9.308
			150	9.308
03/09/2025	19:46:21.926	500		9.308
			350	9.308
			150	9.308
			500	9.308
03/09/2025	19:45:18.730	600		9.282
			350	9.282
			250	9.282
			600	9.282
03/09/2025	19:45:13.858	50		9.308
			50	9.308
			50	9.308
03/09/2025	19:45:06.834	330		9.29
			330	9.29
			330	9.29
03/09/2025	19:44:46.146	450		9.30
			450	9.30
			450	9.30
03/09/2025	19:44:35.942	550		9.30
			550	9.30
			550	9.30
03/09/2025	19:35:46.829	25		9.308
			25	9.308
			25	9.308
03/09/2025	19:31:26.947	89		9.282
			89	9.282
			89	9.282
03/09/2025	19:26:41.337	161		9.308
			161	9.308
			161	9.308
03/09/2025	19:15:09.672	90		9.282
			90	9.282
			90	9.282
03/09/2025	19:08:49.547	187		9.31
			187	9.31
			187	9.31
03/09/2025	18:59:04.020	3		9.282
			3	9.282
			3	9.282
03/09/2025	18:58:48.534	6		9.308
			6	9.308
			6	9.308
03/09/2025	18:58:08.374	1		9.308
			1	9.308
			1	9.308
03/09/2025	18:55:18.201	1		9.306
			1	9.306
			1	9.306
03/09/2025	18:54:43.784	590		9.292
			140	9.292
			590	9.292
			100	9.292
			350	9.292
03/09/2025	18:52:54.556	500		9.304
			500	9.304
			500	9.304
03/09/2025	18:52:11.749	100		9.304
			100	9.304
			100	9.304
03/09/2025	18:49:28.198	540		9.306
			540	9.306
			540	9.306
03/09/2025	18:49:25.024	6		9.282
			6	9.282
			6	9.282
03/09/2025	18:48:02.948	2		9.282
			2	9.282
			2	9.282
03/09/2025	18:46:59.516	52		9.306
			52	9.306
			52	9.306
03/09/2025	18:35:56.592	15		9.31
			15	9.31
			15	9.31
03/09/2025	18:33:38.003	100		9.31
			100	9.31
			100	9.31
03/09/2025	18:29:37.630	30		9.312
			30	9.312
			30	9.312
03/09/2025	18:21:58.851	1		9.316
			1	9.316
			1	9.316
03/09/2025	18:21:19.410	2		9.282
			2	9.282
			2	9.282
03/09/2025	18:19:46.854	95		9.282
			95	9.282
			95	9.282
03/09/2025	18:19:20.784	8		9.312
			8	9.312
			8	9.312
03/09/2025	18:18:08.780	10		9.282
			10	9.282
			10	9.282
03/09/2025	18:16:35.490	11		9.306
			11	9.306
			11	9.306
03/09/2025	18:15:37.610	550		9.306
			550	9.306
			550	9.306
03/09/2025	18:13:45.596	550		9.308
			550	9.308
			350	9.308
			200	9.308
03/09/2025	18:12:28.297	100		9.282
			100	9.282
			100	9.282
03/09/2025	18:08:13.679	1		9.282
			1	9.282
			1	9.282
03/09/2025	18:06:56.252	20		9.304
			20	9.304
			20	9.304
03/09/2025	18:02:48.541	116		9.298
			9	9.298
			107	9.298
			116	9.298
03/09/2025	17:57:41.133	30		9.31
			30	9.31
			30	9.31
03/09/2025	17:56:47.174	90		9.31
			90	9.31
			90	9.31
03/09/2025	17:56:13.296	2		9.282
			2	9.282
			2	9.282
03/09/2025	17:56:01.510	70		9.312
			70	9.312
			70	9.312
03/09/2025	17:54:31.438	190		9.312
			190	9.312
			190	9.312
03/09/2025	17:51:07.550	108		9.314
			108	9.314
			108	9.314
03/09/2025	17:46:27.560	10		9.314
			10	9.314
			10	9.314
03/09/2025	17:43:31.609	1		9.314
			1	9.314
			1	9.314
03/09/2025	17:39:00.021	1		9.314
			1	9.314
			1	9.314
03/09/2025	17:38:00.658	5		9.282
			5	9.282
			5	9.282
03/09/2025	17:37:52.314	2		9.312
			2	9.312
			2	9.312
03/09/2025	17:37:34.637	100		9.312
			100	9.312
			100	9.312
03/09/2025	17:37:34.510	215		9.312
			215	9.312
			215	9.312
03/09/2025	17:36:16.205	114		9.282
			114	9.282
			114	9.282
03/09/2025	17:31:29.082	43		9.296
			43	9.296
			43	9.296
03/09/2025	17:29:58.844	600		9.292
			600	9.292
			600	9.292
03/09/2025	17:27:10.039	4		9.31
			4	9.31
			4	9.31
03/09/2025	17:22:38.883	100		9.35
			100	9.35
			100	9.35
03/09/2025	17:22:38.740	61		9.35
			61	9.35
			61	9.35
03/09/2025	17:21:53.144	24		9.346
			24	9.346
			24	9.346
03/09/2025	17:19:12.452	10		9.344
			10	9.344
			10	9.344
03/09/2025	17:17:13.677	1 100		9.346
			1 100	9.346
			1 100	9.346
03/09/2025	17:13:40.819	3		9.34
			3	9.34
			3	9.34
03/09/2025	17:12:21.683	10		9.342
			10	9.342
			10	9.342
03/09/2025	17:12:18.413	1		9.342
			1	9.342
			1	9.342
03/09/2025	17:11:37.505	17		9.352
			17	9.352
			17	9.352
03/09/2025	17:09:14.396	500		9.348
			500	9.348
			500	9.348
03/09/2025	17:09:14.337	200		9.348
			200	9.348
			200	9.348
03/09/2025	17:08:40.586	660		9.35
			400	9.35
			260	9.35
			660	9.35
03/09/2025	17:08:40.520	30		9.33
			30	9.33
			30	9.33
03/09/2025	17:08:27.879	3 900		9.33
			1 100	9.33
			2 800	9.33
			3 900	9.33
03/09/2025	17:08:11.245	1 100		9.33
			1 100	9.33
			1 100	9.33
03/09/2025	17:07:56.110	10		9.328
			10	9.328
			10	9.328
03/09/2025	17:05:44.700	500		9.32
			500	9.32
			500	9.32
03/09/2025	17:03:28.926	11		9.314
			11	9.314
			11	9.314
03/09/2025	17:02:37.118	500		9.316
			500	9.316
			500	9.316
03/09/2025	17:00:05.294	24		9.316
			24	9.316
			24	9.316
03/09/2025	16:58:45.030	2		9.318
			2	9.318
			2	9.318
03/09/2025	16:58:32.506	10		9.314
			10	9.314
			10	9.314
03/09/2025	16:57:52.953	32		9.324
			32	9.324
			32	9.324
03/09/2025	16:56:06.200	11		9.302
			11	9.302
			11	9.302
03/09/2025	16:53:13.471	11		9.294
			11	9.294
			11	9.294
03/09/2025	16:52:35.151	500		9.30
			500	9.30
			500	9.30
03/09/2025	16:51:45.624	1		9.294
			1	9.294
			1	9.294
03/09/2025	16:51:03.497	1 100		9.298
			1 100	9.298
			1 100	9.298
03/09/2025	16:49:54.944	600		9.294
			600	9.294
			600	9.294
03/09/2025	16:48:58.460	11		9.29
			11	9.29
			11	9.29
03/09/2025	16:45:22.716	64		9.288
			64	9.288
			64	9.288
03/09/2025	16:44:33.670	250		9.29
			250	9.29
			250	9.29
03/09/2025	16:44:31.119	52		9.29
			52	9.29
			52	9.29
03/09/2025	16:43:04.737	10		9.284
			10	9.284
			10	9.284
03/09/2025	16:42:16.040	6		9.294
			6	9.294
			6	9.294
03/09/2025	16:40:42.079	1 000		9.294
			1 000	9.294
			1 000	9.294
03/09/2025	16:40:03.057	5		9.298
			5	9.298
			5	9.298
03/09/2025	16:35:36.701	14		9.278
			14	9.278
			14	9.278
03/09/2025	16:34:43.733	300		9.282
			300	9.282
			300	9.282
03/09/2025	16:33:41.728	500		9.296
			500	9.296
			500	9.296
03/09/2025	16:31:09.668	14		9.296
			14	9.296
			14	9.296
03/09/2025	16:28:54.897	850		9.33
			850	9.33
			850	9.33
03/09/2025	16:26:41.893	500		9.32
			500	9.32
			500	9.32
03/09/2025	16:26:30.498	108		9.328
			108	9.328
			108	9.328
03/09/2025	16:25:44.663	43		9.326
			43	9.326
			43	9.326
03/09/2025	16:25:41.770	5		9.332
			5	9.332
			5	9.332
03/09/2025	16:25:29.970	28		9.332
			28	9.332
			28	9.332
03/09/2025	16:22:34.508	100		9.338
			100	9.338
			100	9.338
03/09/2025	16:21:46.173	11		9.334
			11	9.334
			11	9.334
03/09/2025	16:20:36.650	320		9.346
			320	9.346
			320	9.346
03/09/2025	16:18:43.695	200		9.382
			200	9.382
			200	9.382
03/09/2025	16:18:43.515	900		9.382
			900	9.382
			900	9.382
03/09/2025	16:18:38.469	900		9.382
			900	9.382
			900	9.382
03/09/2025	16:18:37.543	579		9.38
			79	9.38
			579	9.38
			500	9.38
03/09/2025	16:18:37.454	450		9.374
			450	9.374
			450	9.374
03/09/2025	16:17:20.500	1 050		9.37
			1 050	9.37
			1 050	9.37
03/09/2025	16:17:14.810	106		9.368
			106	9.368
			106	9.368
03/09/2025	16:15:04.875	200		9.306
			200	9.306
			200	9.306
03/09/2025	16:14:27.284	600		9.30
			600	9.30
			600	9.30
03/09/2025	16:13:11.952	500		9.286
			500	9.286
			500	9.286
03/09/2025	16:13:01.735	15		9.29
			15	9.29
			15	9.29
03/09/2025	16:11:55.761	310		9.292
			310	9.292
			310	9.292
03/09/2025	16:10:16.920	34		9.28
			34	9.28
			34	9.28
03/09/2025	16:09:13.522	107		9.286
			107	9.286
			107	9.286
03/09/2025	16:00:42.441	15		9.256
			15	9.256
			15	9.256
03/09/2025	16:00:36.928	112		9.244
			112	9.244
			112	9.244
03/09/2025	16:00:04.262	215		9.254
			215	9.254
			215	9.254
03/09/2025	15:57:50.592	100		9.25
			100	9.25
			100	9.25
03/09/2025	15:57:46.456	4		9.25
			4	9.25
			4	9.25
03/09/2025	15:55:40.779	400		9.236
			400	9.236
			400	9.236
03/09/2025	15:53:02.831	210		9.25
			10	9.25
			100	9.25
			100	9.25
			210	9.25
03/09/2025	15:52:18.548	500		9.256
			500	9.256
			500	9.256
03/09/2025	15:51:30.867	20		9.26
			20	9.26
			20	9.26
03/09/2025	15:47:25.291	1		9.28
			1	9.28
			1	9.28
03/09/2025	15:45:33.964	100		9.274
			100	9.274
			100	9.274
03/09/2025	15:44:34.507	3		9.272
			3	9.272
			3	9.272
03/09/2025	15:44:15.948	150		9.282
			150	9.282
			150	9.282
03/09/2025	15:44:01.004	3		9.278
			3	9.278
			3	9.278
03/09/2025	15:43:53.329	50		9.278
			50	9.278
			50	9.278
03/09/2025	15:40:40.142	110		9.27
			110	9.27
			110	9.27
03/09/2025	15:40:06.301	400		9.276
			400	9.276
			400	9.276
03/09/2025	15:39:30.579	800		9.288
			800	9.288
			800	9.288
03/09/2025	15:37:20.596	36		9.286
			36	9.286
			36	9.286
03/09/2025	15:36:26.305	1		9.292
			1	9.292
			1	9.292
03/09/2025	15:35:55.512	250		9.296
			250	9.296
			250	9.296
03/09/2025	15:34:02.917	100		9.30
			100	9.30
			100	9.30
03/09/2025	15:30:53.492	30		9.286
			30	9.286
			30	9.286
03/09/2025	15:27:48.545	12		9.278
			12	9.278
			12	9.278
03/09/2025	15:23:04.758	1		9.258
			1	9.258
			1	9.258
03/09/2025	15:22:01.929	86		9.264
			86	9.264
			86	9.264
03/09/2025	15:18:09.368	10		9.256
			10	9.256
			10	9.256
03/09/2025	15:17:48.386	60		9.256
			60	9.256
			60	9.256
03/09/2025	15:17:11.480	15		9.262
			15	9.262
			15	9.262
03/09/2025	15:16:14.696	1 000		9.26
			1 000	9.26
			1 000	9.26
03/09/2025	15:16:05.748	1 100		9.26
			1 100	9.26
			1 100	9.26
03/09/2025	15:15:00.398	10		9.278
			10	9.278
			10	9.278
03/09/2025	15:13:29.631	250		9.272
			250	9.272
			250	9.272
03/09/2025	15:12:23.792	161		9.274
			161	9.274
			161	9.274
03/09/2025	15:11:42.693	150		9.27
			150	9.27
			150	9.27
03/09/2025	15:11:30.372	3		9.274
			3	9.274
			3	9.274
03/09/2025	15:09:26.114	50		9.28
			50	9.28
			50	9.28
03/09/2025	15:01:15.878	200		9.272
			200	9.272
			200	9.272
03/09/2025	15:01:14.484	1 100		9.272
			1 100	9.272
			1 100	9.272
03/09/2025	15:01:09.130	1 100		9.276
			1 100	9.276
			1 100	9.276
03/09/2025	14:59:33.641	200		9.286
			200	9.286
			200	9.286
03/09/2025	14:59:03.517	10		9.288
			10	9.288
			10	9.288
03/09/2025	14:57:44.825	200		9.288
			200	9.288
			200	9.288
03/09/2025	14:55:01.430	60		9.288
			60	9.288
			60	9.288
03/09/2025	14:53:28.179	107		9.294
			107	9.294
			107	9.294
03/09/2025	14:52:44.946	11		9.30
			11	9.30
			11	9.30
03/09/2025	14:51:35.507	3		9.304
			3	9.304
			3	9.304
03/09/2025	14:51:23.033	3		9.31
			3	9.31
			3	9.31
03/09/2025	14:50:14.020	2 500		9.28
			2 500	9.28
			2 500	9.28
03/09/2025	14:49:26.034	2 129		9.272
			2 129	9.272
			2 129	9.272
03/09/2025	14:49:18.818	850		9.27
			850	9.27
			850	9.27
03/09/2025	14:45:52.888	500		9.278
			500	9.278
			500	9.278
03/09/2025	14:45:03.922	49		9.28
			49	9.28
			49	9.28
03/09/2025	14:44:58.267	120		9.28
			120	9.28
			120	9.28
03/09/2025	14:44:56.643	50		9.282
			50	9.282
			50	9.282
03/09/2025	14:43:37.563	5		9.28
			5	9.28
			5	9.28
03/09/2025	14:42:31.059	200		9.284
			200	9.284
			200	9.284
03/09/2025	14:42:10.399	40		9.284
			40	9.284
			40	9.284
03/09/2025	14:41:28.846	1		9.286
			1	9.286
			1	9.286
03/09/2025	14:40:45.139	1 068		9.286
			1 068	9.286
			1 068	9.286
03/09/2025	14:39:49.831	150		9.284
			150	9.284
			150	9.284
03/09/2025	14:39:12.928	2		9.278
			2	9.278
			2	9.278
03/09/2025	14:38:53.320	1 100		9.286
			1 100	9.286
			1 100	9.286
03/09/2025	14:35:51.165	175		9.30
			175	9.30
			175	9.30
03/09/2025	14:35:32.719	20		9.302
			20	9.302
			20	9.302
03/09/2025	14:30:51.672	1		9.296
			1	9.296
			1	9.296
03/09/2025	14:29:14.647	6		9.302
			6	9.302
			6	9.302
03/09/2025	14:28:49.658	5		9.304
			5	9.304
			5	9.304
03/09/2025	14:28:32.731	50		9.312
			50	9.312
			50	9.312
03/09/2025	14:28:22.341	6		9.312
			6	9.312
			6	9.312
03/09/2025	14:27:40.849	1 000		9.304
			1 000	9.304
			1 000	9.304
03/09/2025	14:27:23.433	100		9.312
			100	9.312
			100	9.312
03/09/2025	14:26:39.082	150		9.302
			150	9.302
			150	9.302
03/09/2025	14:26:24.256	35		9.31
			35	9.31
			35	9.31
03/09/2025	14:25:56.637	500		9.292
			500	9.292
			500	9.292
03/09/2025	14:25:46.188	54		9.304
			54	9.304
			54	9.304
03/09/2025	14:22:59.719	100		9.332
			100	9.332
			100	9.332
03/09/2025	14:21:39.535	7		9.336
			7	9.336
			7	9.336
03/09/2025	14:21:38.522	600		9.336
			600	9.336
			600	9.336
03/09/2025	14:20:26.895	200		9.348
			200	9.348
			200	9.348
03/09/2025	14:19:20.508	106		9.346
			106	9.346
			106	9.346
03/09/2025	14:18:05.427	107		9.35
			107	9.35
			107	9.35
03/09/2025	14:17:38.302	120		9.35
			120	9.35
			120	9.35
03/09/2025	14:16:25.683	125		9.346
			125	9.346
			125	9.346
03/09/2025	14:16:00.208	4		9.35
			4	9.35
			4	9.35
03/09/2025	14:15:52.280	100		9.362
			100	9.362
			100	9.362
03/09/2025	14:15:35.603	1 100		9.362
			1 100	9.362
			1 100	9.362
03/09/2025	14:13:49.316	100		9.354
			100	9.354
			100	9.354
03/09/2025	14:12:18.644	200		9.354
			200	9.354
			200	9.354
03/09/2025	14:12:09.866	530		9.356
			530	9.356
			530	9.356
03/09/2025	14:11:55.932	2		9.356
			2	9.356
			2	9.356
03/09/2025	14:11:11.928	100		9.362
			100	9.362
			100	9.362
03/09/2025	14:10:04.440	3		9.36
			3	9.36
			3	9.36
03/09/2025	14:09:52.664	22		9.364
			22	9.364
			22	9.364
03/09/2025	14:08:52.548	107		9.364
			107	9.364
			107	9.364
03/09/2025	14:07:50.404	1		9.36
			1	9.36
			1	9.36
03/09/2025	14:07:28.578	650		9.356
			650	9.356
			650	9.356
03/09/2025	14:07:21.377	250		9.356
			250	9.356
			250	9.356
03/09/2025	14:05:41.498	110		9.354
			110	9.354
			110	9.354
03/09/2025	14:04:54.731	6		9.354
			6	9.354
			6	9.354
03/09/2025	14:04:42.197	200		9.348
			200	9.348
			200	9.348
03/09/2025	14:04:30.879	11		9.35
			11	9.35
			11	9.35
03/09/2025	14:04:05.799	552		9.346
			552	9.346
			552	9.346
03/09/2025	14:03:33.381	15		9.338
			15	9.338
			15	9.338
03/09/2025	14:02:59.424	2		9.344
			2	9.344
			2	9.344
03/09/2025	14:01:41.047	379		9.346
			379	9.346
			379	9.346
03/09/2025	14:01:38.093	900		9.346
			900	9.346
			900	9.346
03/09/2025	14:01:14.490	240		9.344
			240	9.344
			240	9.344
03/09/2025	14:01:00.863	1 100		9.35
			1 100	9.35
			1 100	9.35
03/09/2025	13:59:54.327	900		9.352
			900	9.352
			900	9.352
03/09/2025	13:59:48.298	1 100		9.352
			1 100	9.352
			1 100	9.352
03/09/2025	13:53:52.074	20		9.368
			20	9.368
			20	9.368
03/09/2025	13:51:23.811	500		9.364
			500	9.364
			500	9.364
03/09/2025	13:50:13.428	450		9.36
			216	9.36
			450	9.36
			182	9.36
			52	9.36
03/09/2025	13:49:17.442	562		9.36
			400	9.36
			562	9.36
			162	9.36
03/09/2025	13:49:09.984	161		9.358
			161	9.358
			161	9.358
03/09/2025	13:44:50.744	20		9.354
			20	9.354
			20	9.354
03/09/2025	13:44:08.825	100		9.346
			100	9.346
			100	9.346
03/09/2025	13:44:06.172	200		9.346
			200	9.346
			200	9.346
03/09/2025	13:42:56.511	1 100		9.346
			1 100	9.346
			1 100	9.346
03/09/2025	13:40:56.189	161		9.344
			161	9.344
			161	9.344
03/09/2025	13:39:19.911	62		9.35
			62	9.35
			62	9.35
03/09/2025	13:39:16.766	1 100		9.35
			1 100	9.35
			1 100	9.35
03/09/2025	13:39:12.131	1 100		9.35
			838	9.35
			1 100	9.35
			262	9.35
03/09/2025	13:34:51.170	50		9.344
			50	9.344
			50	9.344
03/09/2025	13:33:20.665	700		9.338
			700	9.338
			700	9.338
03/09/2025	13:33:03.794	700		9.338
			700	9.338
			700	9.338
03/09/2025	13:32:09.624	1 000		9.344
			1 000	9.344
			1 000	9.344
03/09/2025	13:31:28.786	11		9.328
			11	9.328
			11	9.328
03/09/2025	13:31:24.146	500		9.332
			500	9.332
			500	9.332
03/09/2025	13:31:11.273	500		9.328
			500	9.328
			500	9.328
03/09/2025	13:29:58.544	1 095		9.33
			1 095	9.33
			1 095	9.33
03/09/2025	13:29:45.885	392		9.336
			392	9.336
			392	9.336
03/09/2025	13:29:42.412	1 000		9.336
			1 000	9.336
			1 000	9.336
03/09/2025	13:27:22.728	50		9.33
			50	9.33
			50	9.33
03/09/2025	13:26:07.873	10 000		9.32
			10 000	9.32
			10 000	9.32
03/09/2025	13:25:58.639	1 000		9.32
			1 000	9.32
			1 000	9.32
03/09/2025	13:25:58.241	80		9.32
			80	9.32
			80	9.32
03/09/2025	13:25:16.247	500		9.31
			500	9.31
			500	9.31
03/09/2025	13:25:13.361	1 000		9.30
			1 000	9.30
			1 000	9.30
03/09/2025	13:24:55.238	630		9.30
			630	9.30
			630	9.30
03/09/2025	13:22:54.506	270		9.28
			270	9.28
			270	9.28
03/09/2025	13:21:59.111	50		9.284
			50	9.284
			50	9.284
03/09/2025	13:21:45.757	15		9.284
			15	9.284
			15	9.284
03/09/2025	13:20:44.805	700		9.268
			700	9.268
			700	9.268
03/09/2025	13:18:41.836	530		9.276
			530	9.276
			530	9.276
03/09/2025	13:18:36.130	1 100		9.276
			1 100	9.276
			1 100	9.276
03/09/2025	13:17:57.049	300		9.272
			300	9.272
			300	9.272
03/09/2025	13:13:17.246	50		9.282
			50	9.282
			50	9.282
03/09/2025	13:11:53.422	5		9.27
			5	9.27
			5	9.27
03/09/2025	13:11:24.632	4		9.27
			4	9.27
			4	9.27
03/09/2025	13:11:20.198	5		9.276
			5	9.276
			5	9.276
03/09/2025	13:08:42.210	600		9.268
			600	9.268
			600	9.268
03/09/2025	13:06:05.767	105		9.268
			105	9.268
			105	9.268
03/09/2025	13:05:39.828	30		9.27
			30	9.27
			30	9.27
03/09/2025	13:04:49.106	1		9.266
			1	9.266
			1	9.266
03/09/2025	13:00:21.255	1		9.212
			1	9.212
			1	9.212
03/09/2025	12:58:20.037	26		9.27
			26	9.27
			26	9.27
03/09/2025	12:52:39.092	500		9.264
			500	9.264
			500	9.264
03/09/2025	12:51:54.975	20		9.26
			20	9.26
			20	9.26
03/09/2025	12:51:25.826	900		9.256
			900	9.256
			900	9.256
03/09/2025	12:50:31.703	63 174		9.25
			5 476	9.25
			20 000	9.25
			674	9.25
			500	9.25
			62 000	9.25
			37 698	9.25
03/09/2025	12:50:15.305	1 100		9.25
			1 100	9.25
			1 100	9.25
03/09/2025	12:47:07.193	500		9.244
			500	9.244
			500	9.244
03/09/2025	12:44:57.200	120		9.248
			120	9.248
			120	9.248
03/09/2025	12:41:10.500	245		9.246
			245	9.246
			245	9.246
03/09/2025	12:40:57.314	110 000		9.25
			100 000	9.25
			10 000	9.25
			110 000	9.25
03/09/2025	12:40:46.661	1 100		9.25
			1 100	9.25
			1 100	9.25
03/09/2025	12:40:42.800	12		9.246
			12	9.246
			12	9.246
03/09/2025	12:39:03.121	300		9.246
			300	9.246
			300	9.246
03/09/2025	12:37:56.762	4		9.238
			4	9.238
			4	9.238
03/09/2025	12:37:37.653	650		9.234
			650	9.234
			650	9.234
03/09/2025	12:36:07.882	32 890		9.24
			32 890	9.24
			32 890	9.24
03/09/2025	12:35:56.352	800		9.24
			800	9.24
			800	9.24
03/09/2025	12:35:47.940	110		9.24
			110	9.24
			110	9.24
03/09/2025	12:33:19.154	600		9.25
			600	9.25
			600	9.25
03/09/2025	12:32:48.017	500		9.242
			500	9.242
			500	9.242
03/09/2025	12:32:35.227	324		9.246
			324	9.246
			324	9.246
03/09/2025	12:32:20.967	1 100		9.238
			1 100	9.238
			1 100	9.238
03/09/2025	12:32:14.145	1 100		9.238
			1 100	9.238
			1 100	9.238
03/09/2025	12:32:01.371	32		9.238
			32	9.238
			32	9.238

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

Alphabet Inc. Class A

Bid: 197.46 / Ask: 197.58
Volume: 325 027
+8.76%

Top 5 Turnover

Realtime Quotes
Last Update:
03/09/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice