Tradegate Exchange

thyssenkrupp AG

732

603

9.412

Date	Time	Volume	Order Volume	Price
05/12/2025	17:48:29.563	111		9.412
			111	9.412
			111	9.412
05/12/2025	17:46:15.983	80		9.412
			80	9.412
			80	9.412
05/12/2025	17:42:39.075	6		9.448
			6	9.448
			6	9.448
05/12/2025	17:35:50.562	503		9.448
			3	9.448
			503	9.448
			500	9.448
05/12/2025	17:28:41.757	700		9.438
			700	9.438
			700	9.438
05/12/2025	17:27:38.624	1		9.442
			1	9.442
			1	9.442
05/12/2025	17:27:30.337	1 000		9.43
			1 000	9.43
			1 000	9.43
05/12/2025	17:27:10.353	23		9.426
			23	9.426
			23	9.426
05/12/2025	17:27:00.160	100		9.428
			100	9.428
			100	9.428
05/12/2025	17:26:47.966	80		9.428
			80	9.428
			80	9.428
05/12/2025	17:22:28.001	150		9.432
			150	9.432
			150	9.432
05/12/2025	17:13:47.376	6		9.424
			6	9.424
			6	9.424
05/12/2025	17:04:45.256	3 738		9.40
			2 638	9.40
			1 100	9.40
			3 738	9.40
05/12/2025	17:04:38.559	5 962		9.40
			5 962	9.40
			1 100	9.40
			4 862	9.40
05/12/2025	17:04:07.719	700		9.40
			700	9.40
			700	9.40
05/12/2025	17:01:21.108	550		9.40
			550	9.40
			550	9.40
05/12/2025	17:00:49.422	550		9.41
			550	9.41
			550	9.41
05/12/2025	17:00:38.363	2		9.41
			2	9.41
			2	9.41
05/12/2025	16:59:46.883	550		9.40
			550	9.40
			550	9.40
05/12/2025	16:57:41.367	100		9.392
			100	9.392
			100	9.392
05/12/2025	16:57:29.458	50		9.398
			50	9.398
			50	9.398
05/12/2025	16:57:26.043	400		9.392
			400	9.392
			400	9.392
05/12/2025	16:56:47.770	750		9.392
			750	9.392
			750	9.392
05/12/2025	16:56:46.146	750		9.392
			750	9.392
			750	9.392
05/12/2025	16:56:11.992	327		9.394
			327	9.394
			327	9.394
05/12/2025	16:56:11.928	150		9.40
			150	9.40
			150	9.40
05/12/2025	16:52:33.067	500		9.414
			500	9.414
			500	9.414
05/12/2025	16:51:43.337	280		9.402
			280	9.402
			280	9.402
05/12/2025	16:47:56.614	3 350		9.45
			3 350	9.45
			3 350	9.45
05/12/2025	16:47:49.288	550		9.45
			550	9.45
			550	9.45
05/12/2025	16:47:47.238	550		9.45
			550	9.45
			550	9.45
05/12/2025	16:46:17.860	550		9.45
			550	9.45
			550	9.45
05/12/2025	16:45:54.162	600		9.46
			600	9.46
			150	9.46
			450	9.46
05/12/2025	16:44:56.360	200		9.488
			200	9.488
			200	9.488
05/12/2025	16:41:41.246	40		9.472
			40	9.472
			40	9.472
05/12/2025	16:39:33.538	400		9.476
			400	9.476
			400	9.476
05/12/2025	16:37:51.758	353		9.484
			353	9.484
			353	9.484
05/12/2025	16:37:50.784	11		9.49
			11	9.49
			11	9.49
05/12/2025	16:31:04.637	2		9.51
			2	9.51
			2	9.51
05/12/2025	16:29:11.963	350		9.502
			350	9.502
			350	9.502
05/12/2025	16:24:49.137	1 000		9.50
			1 000	9.50
			1 000	9.50
05/12/2025	16:20:41.600	1 000		9.50
			1 000	9.50
			1 000	9.50
05/12/2025	16:19:18.386	222		9.484
			222	9.484
			222	9.484
05/12/2025	16:18:58.230	100		9.484
			100	9.484
			100	9.484
05/12/2025	16:17:23.603	200		9.496
			200	9.496
			200	9.496
05/12/2025	16:15:46.095	100		9.492
			100	9.492
			100	9.492
05/12/2025	16:15:42.072	100		9.498
			100	9.498
			100	9.498
05/12/2025	16:14:50.214	250		9.474
			250	9.474
			250	9.474
05/12/2025	16:14:23.698	50		9.484
			50	9.484
			50	9.484
05/12/2025	16:14:23.570	600		9.484
			600	9.484
			600	9.484
05/12/2025	16:14:20.869	600		9.484
			600	9.484
			600	9.484
05/12/2025	16:13:47.274	700		9.492
			700	9.492
			700	9.492
05/12/2025	16:13:18.543	53		9.486
			53	9.486
			53	9.486
05/12/2025	16:13:15.704	100		9.488
			100	9.488
			100	9.488
05/12/2025	16:04:49.001	20		9.51
			20	9.51
			20	9.51
05/12/2025	16:04:19.659	40		9.518
			40	9.518
			40	9.518
05/12/2025	16:04:16.012	8 750		9.482
			3 750	9.482
			8 750	9.482
			5 000	9.482
05/12/2025	16:03:35.421	600		9.48
			600	9.48
			600	9.48
05/12/2025	16:02:45.641	15 150		9.482
			14 050	9.482
			1 100	9.482
			15 150	9.482
05/12/2025	16:02:20.874	950		9.49
			950	9.49
			950	9.49
05/12/2025	16:00:41.748	5 300		9.49
			5 300	9.49
			5 300	9.49
05/12/2025	15:59:57.889	700		9.506
			700	9.506
			700	9.506
05/12/2025	15:56:11.465	500		9.54
			500	9.54
			500	9.54
05/12/2025	15:53:59.755	500		9.516
			500	9.516
			500	9.516
05/12/2025	15:52:14.614	3		9.518
			3	9.518
			3	9.518
05/12/2025	15:48:59.809	1 000		9.536
			980	9.536
			20	9.536
			1 000	9.536
05/12/2025	15:45:33.294	1		9.534
			1	9.534
			1	9.534
05/12/2025	15:41:08.881	500		9.51
			500	9.51
			500	9.51
05/12/2025	15:40:22.392	500		9.506
			500	9.506
			500	9.506
05/12/2025	15:40:07.492	11		9.50
			11	9.50
			11	9.50
05/12/2025	15:39:48.332	250		9.502
			250	9.502
			250	9.502
05/12/2025	15:37:05.281	27		9.512
			27	9.512
			27	9.512
05/12/2025	15:36:45.980	51		9.494
			1	9.494
			51	9.494
			50	9.494
05/12/2025	15:36:06.624	1 100		9.494
			1 100	9.494
			1 100	9.494
05/12/2025	15:34:37.574	1		9.526
			1	9.526
			1	9.526
05/12/2025	15:34:03.051	8		9.512
			8	9.512
			8	9.512
05/12/2025	15:33:35.488	750		9.53
			750	9.53
			750	9.53
05/12/2025	15:32:44.170	12		9.534
			12	9.534
			12	9.534
05/12/2025	15:31:11.468	366		9.53
			10	9.53
			356	9.53
			366	9.53
05/12/2025	15:29:33.439	450		9.518
			450	9.518
			450	9.518
05/12/2025	15:26:47.195	500		9.526
			500	9.526
			500	9.526
05/12/2025	15:21:03.545	400		9.522
			400	9.522
			400	9.522
05/12/2025	15:20:27.790	5		9.528
			5	9.528
			5	9.528
05/12/2025	15:19:55.327	1 000		9.52
			1 000	9.52
			1 000	9.52
05/12/2025	15:18:21.564	19		9.522
			19	9.522
			19	9.522
05/12/2025	15:17:36.085	30		9.516
			30	9.516
			30	9.516
05/12/2025	15:17:24.097	100		9.512
			100	9.512
			100	9.512
05/12/2025	15:15:33.850	250		9.512
			250	9.512
			250	9.512
05/12/2025	15:14:48.232	500		9.502
			500	9.502
			500	9.502
05/12/2025	15:13:30.445	100		9.502
			100	9.502
			100	9.502
05/12/2025	15:11:00.589	300		9.506
			300	9.506
			300	9.506
05/12/2025	15:08:59.081	500		9.488
			500	9.488
			500	9.488
05/12/2025	15:08:38.426	500		9.488
			500	9.488
			500	9.488
05/12/2025	15:06:29.666	53		9.472
			53	9.472
			53	9.472
05/12/2025	15:04:17.913	235		9.47
			235	9.47
			235	9.47
05/12/2025	15:02:03.149	900		9.50
			900	9.50
			900	9.50
05/12/2025	15:01:52.059	950		9.50
			950	9.50
			950	9.50
05/12/2025	15:01:35.717	111		9.482
			111	9.482
			111	9.482
05/12/2025	15:00:54.265	1 000		9.47
			1 000	9.47
			1 000	9.47
05/12/2025	15:00:39.795	112		9.472
			112	9.472
			112	9.472
05/12/2025	14:59:44.406	300		9.476
			300	9.476
			300	9.476
05/12/2025	14:59:44.353	70		9.48
			70	9.48
			70	9.48
05/12/2025	14:59:07.300	100		9.482
			100	9.482
			100	9.482
05/12/2025	14:56:54.131	1		9.512
			1	9.512
			1	9.512
05/12/2025	14:55:45.473	148		9.512
			148	9.512
			148	9.512
05/12/2025	14:54:50.842	400		9.526
			400	9.526
			400	9.526
05/12/2025	14:54:50.437	500		9.526
			500	9.526
			500	9.526
05/12/2025	14:54:20.306	75		9.526
			75	9.526
			75	9.526
05/12/2025	14:53:29.970	200		9.522
			200	9.522
			200	9.522
05/12/2025	14:52:33.769	500		9.524
			500	9.524
			500	9.524
05/12/2025	14:51:58.388	500		9.492
			500	9.492
			500	9.492
05/12/2025	14:51:58.309	85		9.50
			85	9.50
			85	9.50
05/12/2025	14:50:05.261	100		9.51
			100	9.51
			100	9.51
05/12/2025	14:50:02.584	130		9.516
			130	9.516
			130	9.516
05/12/2025	14:48:35.494	330		9.542
			330	9.542
			330	9.542
05/12/2025	14:46:01.457	350		9.544
			350	9.544
			350	9.544
05/12/2025	14:43:57.937	100		9.552
			100	9.552
			100	9.552
05/12/2025	14:43:06.721	40		9.552
			40	9.552
			40	9.552
05/12/2025	14:42:07.482	200		9.542
			200	9.542
			200	9.542
05/12/2025	14:38:11.021	150		9.576
			150	9.576
			150	9.576
05/12/2025	14:36:24.130	2		9.576
			2	9.576
			2	9.576
05/12/2025	14:32:45.075	500		9.586
			500	9.586
			500	9.586
05/12/2025	14:32:22.664	1 050		9.602
			1 050	9.602
			1 050	9.602
05/12/2025	14:29:58.803	171		9.602
			171	9.602
			171	9.602
05/12/2025	14:28:58.702	500		9.602
			500	9.602
			500	9.602
05/12/2025	14:28:23.710	2 000		9.60
			2 000	9.60
			2 000	9.60
05/12/2025	14:28:18.017	1 000		9.608
			1 000	9.608
			1 000	9.608
05/12/2025	14:26:32.550	502		9.596
			502	9.596
			502	9.596
05/12/2025	14:24:20.359	2		9.592
			2	9.592
			2	9.592
05/12/2025	14:23:18.473	6		9.61
			6	9.61
			6	9.61
05/12/2025	14:22:49.586	415		9.60
			7	9.60
			415	9.60
			8	9.60
			400	9.60
05/12/2025	14:21:15.506	200		9.59
			200	9.59
			200	9.59
05/12/2025	14:19:45.483	262		9.588
			262	9.588
			262	9.588
05/12/2025	14:18:37.223	170		9.584
			170	9.584
			170	9.584
05/12/2025	14:18:14.175	367		9.584
			367	9.584
			352	9.584
			15	9.584
05/12/2025	14:15:37.109	400		9.578
			400	9.578
			400	9.578
05/12/2025	14:14:05.021	27		9.59
			27	9.59
			27	9.59
05/12/2025	14:13:24.038	546		9.59
			546	9.59
			546	9.59
05/12/2025	14:10:59.698	10		9.588
			10	9.588
			10	9.588
05/12/2025	14:07:37.474	241		9.592
			241	9.592
			241	9.592
05/12/2025	14:06:08.365	900		9.62
			900	9.62
			900	9.62
05/12/2025	14:05:08.294	200		9.604
			200	9.604
			200	9.604
05/12/2025	14:04:14.245	30		9.622
			30	9.622
			30	9.622
05/12/2025	13:59:40.270	300		9.626
			300	9.626
			300	9.626
05/12/2025	13:59:28.453	50		9.628
			50	9.628
			50	9.628
05/12/2025	13:58:11.769	50		9.626
			50	9.626
			50	9.626
05/12/2025	13:58:01.640	5		9.62
			5	9.62
			5	9.62
05/12/2025	13:58:00.658	420		9.608
			420	9.608
			420	9.608
05/12/2025	13:57:01.439	34		9.604
			34	9.604
			34	9.604
05/12/2025	13:56:56.919	50		9.604
			50	9.604
			50	9.604
05/12/2025	13:56:32.833	1 650		9.60
			200	9.60
			1 650	9.60
			1 450	9.60
05/12/2025	13:55:54.662	550		9.606
			550	9.606
			550	9.606
05/12/2025	13:55:21.793	500		9.614
			500	9.614
			500	9.614
05/12/2025	13:52:22.874	30		9.624
			30	9.624
			30	9.624
05/12/2025	13:52:04.258	200		9.632
			200	9.632
			200	9.632
05/12/2025	13:50:37.477	80		9.63
			80	9.63
			80	9.63
05/12/2025	13:49:45.934	100		9.626
			100	9.626
			100	9.626
05/12/2025	13:48:41.253	25		9.622
			25	9.622
			25	9.622
05/12/2025	13:48:31.046	850		9.62
			850	9.62
			850	9.62
05/12/2025	13:47:58.616	185		9.62
			185	9.62
			185	9.62
05/12/2025	13:47:53.789	305		9.618
			305	9.618
			305	9.618
05/12/2025	13:46:12.896	35		9.602
			35	9.602
			35	9.602
05/12/2025	13:46:04.574	100		9.612
			100	9.612
			100	9.612
05/12/2025	13:45:48.239	8 496		9.616
			8 496	9.616
			8 496	9.616
05/12/2025	13:44:46.359	42 570		9.602
			200	9.602
			310	9.602
			500	9.602
			10 000	9.602
			42 570	9.602
			10 000	9.602
			150	9.602
			40	9.602
			100	9.602
			1 500	9.602
			550	9.602
			10 000	9.602
			9 000	9.602
			220	9.602
05/12/2025	13:43:00.718	1 000		9.60
			1 000	9.60
			1 000	9.60
05/12/2025	13:42:58.335	700		9.58
			700	9.58
			700	9.58
05/12/2025	13:40:54.663	500		9.55
			500	9.55
			500	9.55
05/12/2025	13:40:17.002	250		9.54
			250	9.54
			250	9.54
05/12/2025	13:34:12.017	250		9.53
			250	9.53
			250	9.53
05/12/2025	13:33:20.435	200		9.518
			200	9.518
			200	9.518
05/12/2025	13:32:01.701	1 000		9.52
			1 000	9.52
			1 000	9.52
05/12/2025	13:29:12.289	840		9.532
			840	9.532
			840	9.532
05/12/2025	13:24:38.227	50		9.526
			50	9.526
			50	9.526
05/12/2025	13:24:31.736	10		9.526
			10	9.526
			10	9.526
05/12/2025	13:24:26.263	80		9.528
			80	9.528
			80	9.528
05/12/2025	13:23:47.113	500		9.528
			500	9.528
			500	9.528
05/12/2025	13:19:18.161	175		9.538
			175	9.538
			175	9.538
05/12/2025	13:18:33.400	250		9.544
			250	9.544
			250	9.544
05/12/2025	13:16:26.110	500		9.546
			500	9.546
			500	9.546
05/12/2025	13:15:32.209	5 000		9.55
			5 000	9.55
			5 000	9.55
05/12/2025	13:15:24.093	1 753		9.556
			1 753	9.556
			1 753	9.556
05/12/2025	13:15:12.880	850		9.556
			850	9.556
			850	9.556
05/12/2025	13:14:53.543	11		9.568
			11	9.568
			11	9.568
05/12/2025	13:10:43.781	3		9.558
			3	9.558
			3	9.558
05/12/2025	13:10:43.117	242		9.558
			242	9.558
			242	9.558
05/12/2025	13:09:09.492	350		9.556
			350	9.556
			350	9.556
05/12/2025	13:07:39.636	500		9.56
			500	9.56
			500	9.56
05/12/2025	13:07:18.899	20		9.54
			20	9.54
			20	9.54
05/12/2025	13:04:11.213	200		9.544
			200	9.544
			200	9.544
05/12/2025	13:03:18.419	500		9.534
			500	9.534
			500	9.534
05/12/2025	12:54:19.398	500		9.55
			500	9.55
			500	9.55
05/12/2025	12:53:57.409	165		9.548
			165	9.548
			15	9.548
			150	9.548
05/12/2025	12:53:16.534	950		9.548
			950	9.548
			950	9.548
05/12/2025	12:53:09.793	150		9.548
			150	9.548
			150	9.548
05/12/2025	12:51:31.405	549		9.54
			549	9.54
			549	9.54
05/12/2025	12:49:02.506	10		9.53
			10	9.53
			10	9.53
05/12/2025	12:45:45.436	11		9.55
			11	9.55
			11	9.55
05/12/2025	12:42:59.857	800		9.536
			800	9.536
			800	9.536
05/12/2025	12:39:44.124	750		9.522
			750	9.522
			750	9.522
05/12/2025	12:39:44.013	800		9.522
			800	9.522
			800	9.522
05/12/2025	12:39:38.512	800		9.522
			800	9.522
			800	9.522
05/12/2025	12:38:48.298	650		9.522
			650	9.522
			650	9.522
05/12/2025	12:36:55.116	2 500		9.516
			2 500	9.516
			2 500	9.516
05/12/2025	12:36:51.328	8 200		9.516
			8 200	9.516
			8 200	9.516
05/12/2025	12:36:32.599	750		9.524
			750	9.524
			750	9.524
05/12/2025	12:36:27.200	1 050		9.524
			1 050	9.524
			1 050	9.524
05/12/2025	12:35:16.164	650		9.512
			650	9.512
			650	9.512
05/12/2025	12:35:14.237	18		9.512
			18	9.512
			18	9.512
05/12/2025	12:33:50.462	200		9.52
			200	9.52
			200	9.52
05/12/2025	12:32:09.488	250		9.572
			250	9.572
			250	9.572
05/12/2025	12:32:05.855	750		9.58
			750	9.58
			750	9.58
05/12/2025	12:30:42.447	100		9.578
			100	9.578
			100	9.578
05/12/2025	12:30:03.386	27		9.59
			27	9.59
			27	9.59
05/12/2025	12:29:36.817	5		9.594
			5	9.594
			5	9.594
05/12/2025	12:28:01.850	2		9.582
			2	9.582
			2	9.582
05/12/2025	12:27:32.112	1 050		9.596
			1 050	9.596
			1 050	9.596
05/12/2025	12:27:23.434	1 150		9.584
			1 150	9.584
			1 150	9.584
05/12/2025	12:27:18.680	850		9.59
			850	9.59
			850	9.59
05/12/2025	12:27:17.815	450		9.59
			450	9.59
			450	9.59
05/12/2025	12:27:00.981	1 050		9.59
			1 050	9.59
			1 050	9.59
05/12/2025	12:26:20.550	300		9.584
			300	9.584
			300	9.584
05/12/2025	12:25:51.334	1 200		9.57
			1 200	9.57
			1 200	9.57
05/12/2025	12:25:29.982	800		9.58
			800	9.58
			800	9.58
05/12/2025	12:25:18.711	15		9.58
			15	9.58
			15	9.58
05/12/2025	12:24:46.482	350		9.57
			350	9.57
			350	9.57
05/12/2025	12:24:12.527	850		9.57
			850	9.57
			850	9.57
05/12/2025	12:24:06.475	340		9.538
			340	9.538
			340	9.538
05/12/2025	12:19:56.915	100		9.518
			100	9.518
			100	9.518
05/12/2025	12:18:29.654	100		9.556
			100	9.556
			100	9.556
05/12/2025	12:17:33.254	800		9.57
			800	9.57
			800	9.57
05/12/2025	12:17:20.142	350		9.564
			350	9.564
			350	9.564
05/12/2025	12:15:30.219	950		9.56
			950	9.56
			950	9.56
05/12/2025	12:13:43.836	1 100		9.508
			1 100	9.508
			1 100	9.508
05/12/2025	12:10:26.021	1 000		9.502
			1 000	9.502
			1 000	9.502
05/12/2025	12:08:47.843	307		9.506
			307	9.506
			307	9.506
05/12/2025	12:07:34.258	278		9.522
			278	9.522
			278	9.522
05/12/2025	12:07:07.915	1		9.526
			1	9.526
			1	9.526
05/12/2025	12:06:39.938	1 962		9.502
			1 900	9.502
			54	9.502
			8	9.502
			1 962	9.502
05/12/2025	12:05:26.423	1 100		9.508
			1 100	9.508
			1 100	9.508
05/12/2025	12:04:21.786	44		9.516
			44	9.516
			44	9.516
05/12/2025	12:04:07.982	110		9.528
			110	9.528
			110	9.528
05/12/2025	12:02:01.719	1 000		9.51
			1 000	9.51
			1 000	9.51
05/12/2025	12:00:54.678	100		9.506
			100	9.506
			100	9.506
05/12/2025	12:00:33.330	11		9.516
			11	9.516
			11	9.516
05/12/2025	11:58:41.841	70		9.49
			70	9.49
			70	9.49
05/12/2025	11:58:41.201	500		9.49
			500	9.49
			500	9.49
05/12/2025	11:54:08.590	200		9.522
			200	9.522
			200	9.522
05/12/2025	11:54:03.216	50		9.512
			50	9.512
			50	9.512
05/12/2025	11:53:57.675	700		9.512
			700	9.512
			700	9.512
05/12/2025	11:52:40.143	54		9.518
			54	9.518
			54	9.518
05/12/2025	11:47:28.999	4 400		9.50
			100	9.50
			300	9.50
			1 000	9.50
			3 000	9.50
			4 400	9.50
05/12/2025	11:47:20.798	700		9.496
			700	9.496
			700	9.496
05/12/2025	11:47:20.727	900		9.484
			900	9.484
			900	9.484
05/12/2025	11:46:48.039	349		9.478
			349	9.478
			349	9.478
05/12/2025	11:45:37.269	700		9.482
			700	9.482
			700	9.482
05/12/2025	11:45:31.198	150		9.478
			150	9.478
			150	9.478
05/12/2025	11:42:37.262	750		9.482
			750	9.482
			750	9.482
05/12/2025	11:42:28.706	200		9.472
			200	9.472
			200	9.472
05/12/2025	11:42:16.235	390		9.472
			390	9.472
			390	9.472
05/12/2025	11:40:13.427	250		9.47
			250	9.47
			250	9.47
05/12/2025	11:40:02.840	750		9.47
			750	9.47
			750	9.47
05/12/2025	11:39:55.535	400		9.464
			400	9.464
			400	9.464
05/12/2025	11:39:40.173	15		9.464
			15	9.464
			15	9.464
05/12/2025	11:39:00.871	150		9.468
			150	9.468
			150	9.468
05/12/2025	11:33:32.635	3 250		9.462
			3 250	9.462
			3 250	9.462
05/12/2025	11:33:03.553	1 100		9.46
			1 100	9.46
			1 100	9.46
05/12/2025	11:31:26.737	650		9.462
			650	9.462
			650	9.462
05/12/2025	11:31:15.620	1		9.47
			1	9.47
			1	9.47
05/12/2025	11:30:57.662	310		9.454
			310	9.454
			310	9.454
05/12/2025	11:29:58.875	300		9.444
			300	9.444
			300	9.444
05/12/2025	11:28:31.877	50		9.444
			50	9.444
			50	9.444
05/12/2025	11:27:42.349	800		9.444
			800	9.444
			800	9.444
05/12/2025	11:27:40.836	12 450		9.46
			12 450	9.46
			12 450	9.46
05/12/2025	11:27:23.824	550		9.444
			550	9.444
			550	9.444
05/12/2025	11:23:25.754	950		9.412
			950	9.412
			950	9.412
05/12/2025	11:20:17.274	230		9.406
			230	9.406
			230	9.406
05/12/2025	11:19:50.706	150		9.418
			150	9.418
			150	9.418
05/12/2025	11:17:13.966	250		9.416
			250	9.416
			250	9.416
05/12/2025	11:16:09.991	95		9.416
			95	9.416
			95	9.416
05/12/2025	11:14:56.134	1		9.416
			1	9.416
			1	9.416
05/12/2025	11:14:45.609	700		9.406
			700	9.406
			700	9.406
05/12/2025	11:11:30.409	1 200		9.38
			1 200	9.38
			1 200	9.38
05/12/2025	11:11:12.818	800		9.394
			800	9.394
			800	9.394
05/12/2025	11:10:34.945	500		9.392
			500	9.392
			500	9.392
05/12/2025	11:08:41.373	100		9.374
			100	9.374
			100	9.374
05/12/2025	11:08:23.000	200		9.372
			200	9.372
			200	9.372
05/12/2025	11:05:27.213	12		9.382
			12	9.382
			12	9.382
05/12/2025	11:05:20.342	2		9.384
			2	9.384
			2	9.384
05/12/2025	11:04:13.082	26		9.386
			26	9.386
			26	9.386
05/12/2025	11:03:59.034	600		9.374
			600	9.374
			600	9.374
05/12/2025	11:03:42.136	10		9.398
			10	9.398
			10	9.398
05/12/2025	11:03:18.474	25		9.41
			25	9.41
			25	9.41
05/12/2025	11:03:06.384	1 450		9.40
			950	9.40
			500	9.40
			1 450	9.40
05/12/2025	11:03:03.360	2 450		9.40
			2 450	9.40
			2 450	9.40
05/12/2025	11:02:52.590	550		9.404
			550	9.404
			550	9.404
05/12/2025	11:02:04.776	550		9.42
			20	9.42
			530	9.42
			550	9.42
05/12/2025	11:01:59.494	800		9.42
			800	9.42
			800	9.42
05/12/2025	10:59:07.720	580		9.44
			580	9.44
			580	9.44
05/12/2025	10:59:07.639	440		9.44
			180	9.44
			440	9.44
			260	9.44
05/12/2025	10:56:34.731	200		9.474
			200	9.474
			200	9.474
05/12/2025	10:55:31.585	43		9.498
			43	9.498
			43	9.498
05/12/2025	10:54:24.215	45		9.496
			45	9.496
			45	9.496
05/12/2025	10:53:31.536	500		9.508
			500	9.508
			500	9.508
05/12/2025	10:53:15.294	1 150		9.50
			1 150	9.50
			1 150	9.50
05/12/2025	10:53:00.064	850		9.504
			850	9.504
			850	9.504
05/12/2025	10:52:19.158	500		9.496
			500	9.496
			500	9.496
05/12/2025	10:52:08.448	500		9.482
			500	9.482
			500	9.482
05/12/2025	10:49:29.696	1		9.498
			1	9.498
			1	9.498
05/12/2025	10:47:06.605	200		9.476
			200	9.476
			200	9.476
05/12/2025	10:46:58.356	800		9.476
			800	9.476
			800	9.476
05/12/2025	10:45:23.599	400		9.478
			400	9.478
			400	9.478
05/12/2025	10:42:27.866	100		9.478
			100	9.478
			100	9.478
05/12/2025	10:42:25.103	500		9.488
			500	9.488
			500	9.488
05/12/2025	10:41:50.516	43		9.478
			43	9.478
			43	9.478
05/12/2025	10:40:14.686	1 000		9.504
			1 000	9.504
			1 000	9.504
05/12/2025	10:39:41.142	134		9.506
			134	9.506
			134	9.506
05/12/2025	10:36:53.018	25		9.514
			25	9.514
			25	9.514
05/12/2025	10:36:30.643	600		9.514
			600	9.514
			600	9.514
05/12/2025	10:35:50.480	1		9.514
			1	9.514
			1	9.514
05/12/2025	10:33:03.345	667		9.554
			667	9.554
			667	9.554
05/12/2025	10:32:53.228	1 035		9.556
			1 035	9.556
			60	9.556
			975	9.556

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)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 532.00
Ask: 1 533.50
Volume: 53 739
-0.10%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
05/12/2025 @ 18:00:57

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice