Tradegate Exchange

thyssenkrupp AG

674

532

9.178

Date	Time	Volume	Order Volume	Price
18/12/2025	20:55:05.498	100		9.178
			100	9.178
			100	9.178
18/12/2025	20:54:06.699	10		9.198
			10	9.198
			10	9.198
18/12/2025	20:51:56.666	600		9.198
			600	9.198
			600	9.198
18/12/2025	20:37:43.018	300		9.178
			300	9.178
			300	9.178
18/12/2025	20:27:31.764	500		9.198
			500	9.198
			500	9.198
18/12/2025	20:27:27.547	500		9.198
			500	9.198
			500	9.198
18/12/2025	20:27:22.599	1		9.198
			1	9.198
			1	9.198
18/12/2025	20:20:57.568	5		9.24
			5	9.24
			5	9.24
18/12/2025	20:10:54.148	500		9.208
			500	9.208
			100	9.208
			400	9.208
18/12/2025	20:04:56.480	374		9.208
			374	9.208
			374	9.208
18/12/2025	19:43:25.443	1		9.172
			1	9.172
			1	9.172
18/12/2025	19:43:19.509	1		9.21
			1	9.21
			1	9.21
18/12/2025	19:42:22.066	2 000		9.21
			60	9.21
			100	9.21
			240	9.21
			2 000	9.21
			1 600	9.21
18/12/2025	19:13:36.346	1		9.252
			1	9.252
			1	9.252
18/12/2025	19:12:58.804	1		9.172
			1	9.172
			1	9.172
18/12/2025	19:05:25.686	10		9.172
			10	9.172
			10	9.172
18/12/2025	18:58:07.970	25		9.218
			25	9.218
			25	9.218
18/12/2025	18:52:21.511	20		9.17
			20	9.17
			20	9.17
18/12/2025	18:47:30.025	410		9.17
			60	9.17
			350	9.17
			410	9.17
18/12/2025	18:43:36.717	1		9.252
			1	9.252
			1	9.252
18/12/2025	18:43:05.512	4		9.154
			4	9.154
			4	9.154
18/12/2025	18:36:41.652	100		9.144
			100	9.144
			100	9.144
18/12/2025	18:30:00.577	250		9.132
			250	9.132
			250	9.132
18/12/2025	18:29:24.481	600		9.132
			169	9.132
			600	9.132
			431	9.132
18/12/2025	18:27:06.941	1		9.198
			1	9.198
			1	9.198
18/12/2025	18:26:41.443	1 627		9.12
			196	9.12
			1 627	9.12
			431	9.12
			500	9.12
			500	9.12
18/12/2025	18:23:16.161	100		9.144
			100	9.144
			40	9.144
			60	9.144
18/12/2025	18:23:16.093	4		9.144
			4	9.144
			4	9.144
18/12/2025	18:19:45.268	2 431		9.16
			431	9.16
			1 000	9.16
			531	9.16
			1 000	9.16
			1 900	9.16
18/12/2025	18:19:25.379	600		9.164
			600	9.164
			600	9.164
18/12/2025	18:18:04.378	1		9.164
			1	9.164
			1	9.164
18/12/2025	18:16:12.749	900		9.17
			120	9.17
			430	9.17
			900	9.17
			350	9.17
18/12/2025	18:15:31.888	1 600		9.172
			600	9.172
			1 600	9.172
			1 000	9.172
18/12/2025	18:10:48.611	11		9.172
			11	9.172
			11	9.172
18/12/2025	18:02:29.039	17		9.172
			17	9.172
			17	9.172
18/12/2025	17:58:20.469	800		9.172
			800	9.172
			300	9.172
			500	9.172
18/12/2025	17:55:35.341	60		9.182
			60	9.182
			60	9.182
18/12/2025	17:54:50.016	840		9.184
			600	9.184
			240	9.184
			840	9.184
18/12/2025	17:54:09.044	1 000		9.182
			1 000	9.182
			1 000	9.182
18/12/2025	17:54:05.171	600		9.184
			600	9.184
			600	9.184
18/12/2025	17:53:44.743	600		9.184
			600	9.184
			600	9.184
18/12/2025	17:53:44.683	165		9.184
			60	9.184
			105	9.184
			165	9.184
18/12/2025	17:46:52.029	200		9.20
			200	9.20
			200	9.20
18/12/2025	17:44:53.451	172		9.278
			172	9.278
			172	9.278
18/12/2025	17:40:06.746	14		9.29
			14	9.29
			14	9.29
18/12/2025	17:38:10.383	740		9.288
			190	9.288
			550	9.288
			740	9.288
18/12/2025	17:37:01.723	565		9.202
			165	9.202
			28	9.202
			300	9.202
			265	9.202
			370	9.202
			2	9.202
18/12/2025	17:29:50.134	1		9.234
			1	9.234
			1	9.234
18/12/2025	17:28:10.847	300		9.234
			300	9.234
			300	9.234
18/12/2025	17:25:35.017	20		9.236
			20	9.236
			20	9.236
18/12/2025	17:24:12.356	500		9.224
			500	9.224
			500	9.224
18/12/2025	17:17:54.049	55		9.24
			55	9.24
			55	9.24
18/12/2025	17:17:27.389	1 000		9.238
			1 000	9.238
			1 000	9.238
18/12/2025	17:14:03.845	1 100		9.248
			1 100	9.248
			1 100	9.248
18/12/2025	17:13:22.875	3		9.256
			3	9.256
			3	9.256
18/12/2025	17:10:28.341	500		9.254
			500	9.254
			500	9.254
18/12/2025	17:08:45.023	20		9.246
			20	9.246
			20	9.246
18/12/2025	17:08:19.960	2		9.238
			2	9.238
			2	9.238
18/12/2025	17:05:33.857	1 100		9.246
			1 100	9.246
			1 100	9.246
18/12/2025	17:02:17.900	1 100		9.238
			1 100	9.238
			1 100	9.238
18/12/2025	16:59:47.332	30		9.24
			30	9.24
			30	9.24
18/12/2025	16:59:13.383	800		9.23
			800	9.23
			800	9.23
18/12/2025	16:59:13.267	50		9.22
			50	9.22
			50	9.22
18/12/2025	16:59:13.246	5 000		9.222
			5 000	9.222
			5 000	9.222
18/12/2025	16:58:00.494	1 100		9.22
			1 100	9.22
			1 100	9.22
18/12/2025	16:58:00.196	1 100		9.22
			1 100	9.22
			1 100	9.22
18/12/2025	16:57:41.095	1 100		9.22
			1 100	9.22
			1 100	9.22
18/12/2025	16:57:37.122	80		9.218
			80	9.218
			80	9.218
18/12/2025	16:56:09.098	5		9.228
			5	9.228
			5	9.228
18/12/2025	16:55:45.426	672		9.222
			672	9.222
			672	9.222
18/12/2025	16:55:41.182	1 100		9.222
			1 100	9.222
			1 100	9.222
18/12/2025	16:53:55.815	22 800		9.212
			227	9.212
			250	9.212
			22 573	9.212
			22 550	9.212
18/12/2025	16:53:31.928	850		9.216
			850	9.216
			850	9.216
18/12/2025	16:53:21.584	1 000		9.216
			1 000	9.216
			1 000	9.216
18/12/2025	16:53:11.064	1 100		9.224
			1 100	9.224
			1 100	9.224
18/12/2025	16:52:14.662	64		9.238
			64	9.238
			64	9.238
18/12/2025	16:50:18.159	4 826		9.254
			4 826	9.254
			4 826	9.254
18/12/2025	16:50:10.294	600		9.254
			600	9.254
			600	9.254
18/12/2025	16:50:10.226	200		9.238
			200	9.238
			200	9.238
18/12/2025	16:49:33.669	600		9.244
			600	9.244
			600	9.244
18/12/2025	16:49:29.997	790		9.24
			790	9.24
			790	9.24
18/12/2025	16:49:10.546	27		9.238
			27	9.238
			27	9.238
18/12/2025	16:48:27.859	75		9.238
			75	9.238
			75	9.238
18/12/2025	16:47:34.599	1 000		9.238
			1 000	9.238
			1 000	9.238
18/12/2025	16:46:59.232	1 000		9.238
			1 000	9.238
			1 000	9.238
18/12/2025	16:46:38.715	3 435		9.244
			611	9.244
			2 824	9.244
			3 435	9.244
18/12/2025	16:46:31.905	850		9.244
			850	9.244
			850	9.244
18/12/2025	16:46:28.650	1 100		9.242
			1 100	9.242
			1 100	9.242
18/12/2025	16:45:46.051	1		9.246
			1	9.246
			1	9.246
18/12/2025	16:45:23.938	800		9.252
			800	9.252
			800	9.252
18/12/2025	16:44:52.945	200		9.248
			200	9.248
			200	9.248
18/12/2025	16:44:40.124	800		9.248
			800	9.248
			800	9.248
18/12/2025	16:43:01.280	1 000		9.274
			1 000	9.274
			1 000	9.274
18/12/2025	16:42:57.533	28		9.274
			28	9.274
			28	9.274
18/12/2025	16:42:20.095	1 000		9.274
			1 000	9.274
			1 000	9.274
18/12/2025	16:42:11.291	5 726		9.26
			5 726	9.26
			226	9.26
			5 500	9.26
18/12/2025	16:42:00.974	900		9.258
			900	9.258
			900	9.258
18/12/2025	16:41:47.161	900		9.256
			900	9.256
			900	9.256
18/12/2025	16:39:36.515	140		9.252
			140	9.252
			140	9.252
18/12/2025	16:38:45.525	1 100		9.256
			1 100	9.256
			1 100	9.256
18/12/2025	16:38:10.789	700		9.262
			700	9.262
			700	9.262
18/12/2025	16:38:06.310	700		9.262
			700	9.262
			700	9.262
18/12/2025	16:37:48.042	1 100		9.262
			1 100	9.262
			1 100	9.262
18/12/2025	16:37:00.853	1		9.264
			1	9.264
			1	9.264
18/12/2025	16:35:34.017	650		9.268
			650	9.268
			650	9.268
18/12/2025	16:34:48.337	900		9.268
			900	9.268
			900	9.268
18/12/2025	16:34:21.699	1 050		9.268
			1 050	9.268
			1 050	9.268
18/12/2025	16:34:17.534	3 600		9.262
			3 600	9.262
			3 600	9.262
18/12/2025	16:33:58.201	700		9.268
			700	9.268
			700	9.268
18/12/2025	16:33:47.403	700		9.268
			700	9.268
			700	9.268
18/12/2025	16:30:32.467	200		9.29
			200	9.29
			200	9.29
18/12/2025	16:29:58.352	854		9.306
			854	9.306
			854	9.306
18/12/2025	16:29:26.203	100		9.306
			100	9.306
			100	9.306
18/12/2025	16:28:50.633	5 300		9.30
			5 300	9.30
			5 300	9.30
18/12/2025	16:28:40.017	1 050		9.30
			1 050	9.30
			1 050	9.30
18/12/2025	16:28:39.389	1 050		9.30
			1 050	9.30
			1 050	9.30
18/12/2025	16:28:39.013	1 050		9.30
			1 050	9.30
			1 050	9.30
18/12/2025	16:28:38.835	1 050		9.30
			1 050	9.30
			1 050	9.30
18/12/2025	16:28:28.872	600		9.30
			600	9.30
			600	9.30
18/12/2025	16:28:22.581	1 100		9.30
			1 100	9.30
			1 100	9.30
18/12/2025	16:27:28.839	800		9.30
			800	9.30
			800	9.30
18/12/2025	16:27:08.469	537		9.298
			537	9.298
			537	9.298
18/12/2025	16:21:59.801	44		9.222
			44	9.222
			44	9.222
18/12/2025	16:21:56.490	11 062		9.222
			11 062	9.222
			11 062	9.222
18/12/2025	16:21:20.505	428		9.226
			428	9.226
			428	9.226
18/12/2025	16:20:47.986	120		9.23
			120	9.23
			120	9.23
18/12/2025	16:19:21.220	60		9.226
			60	9.226
			60	9.226
18/12/2025	16:16:45.861	500		9.24
			500	9.24
			500	9.24
18/12/2025	16:16:45.789	676		9.24
			676	9.24
			676	9.24
18/12/2025	16:15:55.377	1 000		9.27
			1 000	9.27
			1 000	9.27
18/12/2025	16:14:44.431	12		9.288
			12	9.288
			12	9.288
18/12/2025	16:12:48.670	30		9.302
			30	9.302
			30	9.302
18/12/2025	16:10:44.050	400		9.30
			400	9.30
			400	9.30
18/12/2025	16:10:32.962	6 637		9.30
			6 637	9.30
			6 637	9.30
18/12/2025	16:10:22.242	750		9.30
			750	9.30
			750	9.30
18/12/2025	16:10:12.306	621		9.288
			621	9.288
			621	9.288
18/12/2025	16:09:58.558	20		9.288
			20	9.288
			20	9.288
18/12/2025	16:09:08.589	1 461		9.32
			1 461	9.32
			1 111	9.32
			350	9.32
18/12/2025	16:08:51.523	600		9.30
			600	9.30
			600	9.30
18/12/2025	16:08:51.476	1 000		9.30
			400	9.30
			1 000	9.30
			600	9.30
18/12/2025	16:07:45.100	100		9.298
			100	9.298
			100	9.298
18/12/2025	16:07:05.636	900		9.284
			900	9.284
			900	9.284
18/12/2025	16:06:36.366	900		9.282
			900	9.282
			900	9.282
18/12/2025	16:06:02.749	1 900		9.28
			1 900	9.28
			1 900	9.28
18/12/2025	16:05:31.711	1 100		9.28
			1 100	9.28
			1 100	9.28
18/12/2025	16:05:28.190	750		9.28
			750	9.28
			750	9.28
18/12/2025	16:04:04.645	1 900		9.30
			1 900	9.30
			1 900	9.30
18/12/2025	16:04:00.092	1 100		9.30
			1 100	9.30
			1 100	9.30
18/12/2025	16:03:45.813	400		9.288
			400	9.288
			400	9.288
18/12/2025	16:03:38.020	1 250		9.28
			1 250	9.28
			750	9.28
			500	9.28
18/12/2025	16:03:30.982	850		9.282
			850	9.282
			850	9.282
18/12/2025	16:02:56.689	3		9.296
			3	9.296
			3	9.296
18/12/2025	16:02:01.095	319		9.284
			319	9.284
			319	9.284
18/12/2025	16:01:28.071	100		9.294
			100	9.294
			100	9.294
18/12/2025	16:01:25.482	1 000		9.294
			1 000	9.294
			1 000	9.294
18/12/2025	16:01:20.886	900		9.294
			900	9.294
			900	9.294
18/12/2025	16:00:55.139	500		9.292
			500	9.292
			500	9.292
18/12/2025	16:00:44.175	60		9.292
			60	9.292
			60	9.292
18/12/2025	16:00:10.702	1		9.31
			1	9.31
			1	9.31
18/12/2025	15:59:58.829	2 900		9.30
			2 900	9.30
			2 900	9.30
18/12/2025	15:59:54.862	1 100		9.308
			1 100	9.308
			1 100	9.308
18/12/2025	15:59:48.192	1 000		9.30
			1 000	9.30
			1 000	9.30
18/12/2025	15:59:23.680	225		9.29
			225	9.29
			225	9.29
18/12/2025	15:59:16.956	1 100		9.29
			1 100	9.29
			1 100	9.29
18/12/2025	15:58:17.207	2 180		9.302
			2 180	9.302
			2 180	9.302
18/12/2025	15:58:06.133	1 100		9.308
			1 100	9.308
			1 100	9.308
18/12/2025	15:56:30.665	59		9.316
			59	9.316
			59	9.316
18/12/2025	15:55:40.919	2 600		9.32
			2 600	9.32
			1 000	9.32
			1 600	9.32
18/12/2025	15:55:32.215	2 000		9.31
			2 000	9.31
			2 000	9.31
18/12/2025	15:55:14.569	900		9.32
			900	9.32
			900	9.32
18/12/2025	15:55:06.169	900		9.32
			900	9.32
			900	9.32
18/12/2025	15:54:47.698	1 100		9.318
			1 100	9.318
			1 100	9.318
18/12/2025	15:54:12.282	1 100		9.32
			1 100	9.32
			1 100	9.32
18/12/2025	15:54:02.015	200		9.312
			200	9.312
			200	9.312
18/12/2025	15:53:16.547	200		9.318
			200	9.318
			200	9.318
18/12/2025	15:53:13.742	350		9.318
			350	9.318
			350	9.318
18/12/2025	15:51:03.573	400		9.31
			400	9.31
			400	9.31
18/12/2025	15:50:16.694	300		9.33
			300	9.33
			300	9.33
18/12/2025	15:50:07.332	360		9.33
			360	9.33
			360	9.33
18/12/2025	15:49:58.661	398		9.31
			398	9.31
			398	9.31
18/12/2025	15:49:39.488	400		9.29
			400	9.29
			400	9.29
18/12/2025	15:49:24.849	500		9.278
			500	9.278
			500	9.278
18/12/2025	15:48:17.691	837		9.278
			837	9.278
			837	9.278
18/12/2025	15:47:31.517	10 299		9.28
			10 299	9.28
			10 299	9.28
18/12/2025	15:47:22.990	1 100		9.30
			1 100	9.30
			1 100	9.30
18/12/2025	15:47:03.220	1 800		9.30
			1 000	9.30
			300	9.30
			1 800	9.30
			500	9.30
18/12/2025	15:46:59.628	1 000		9.30
			1 000	9.30
			998	9.30
			2	9.30
18/12/2025	15:46:58.783	1 000		9.29
			1 000	9.29
			1 000	9.29
18/12/2025	15:46:54.454	3 295		9.276
			1 000	9.276
			3 295	9.276
			200	9.276
			2 095	9.276
18/12/2025	15:46:42.824	1 100		9.274
			1 100	9.274
			1 100	9.274
18/12/2025	15:45:47.368	600		9.262
			600	9.262
			600	9.262
18/12/2025	15:45:15.060	250		9.27
			250	9.27
			250	9.27
18/12/2025	15:45:09.913	560		9.27
			560	9.27
			560	9.27
18/12/2025	15:44:36.358	1		9.262
			1	9.262
			1	9.262
18/12/2025	15:44:03.556	1		9.254
			1	9.254
			1	9.254
18/12/2025	15:44:02.548	108		9.254
			108	9.254
			108	9.254
18/12/2025	15:43:59.248	217		9.262
			217	9.262
			217	9.262
18/12/2025	15:43:26.543	600		9.262
			600	9.262
			600	9.262
18/12/2025	15:41:56.099	400		9.262
			400	9.262
			400	9.262
18/12/2025	15:38:03.813	250		9.282
			250	9.282
			250	9.282
18/12/2025	15:38:02.637	250		9.282
			250	9.282
			250	9.282
18/12/2025	15:37:44.423	121		9.28
			121	9.28
			100	9.28
			21	9.28
18/12/2025	15:37:36.743	900		9.28
			900	9.28
			900	9.28
18/12/2025	15:35:01.986	250		9.272
			250	9.272
			250	9.272
18/12/2025	15:34:41.089	340		9.272
			340	9.272
			340	9.272
18/12/2025	15:34:28.053	660		9.27
			660	9.27
			660	9.27
18/12/2025	15:34:16.566	1 100		9.26
			1 100	9.26
			1 100	9.26
18/12/2025	15:33:33.104	200		9.26
			200	9.26
			200	9.26
18/12/2025	15:31:02.393	150		9.26
			150	9.26
			150	9.26
18/12/2025	15:30:48.564	29 107		9.252
			10 000	9.252
			10 000	9.252
			12 107	9.252
			2 000	9.252
			5 500	9.252
			12 000	9.252
			100	9.252
			1 132	9.252
			375	9.252
			5 000	9.252
18/12/2025	15:30:38.331	6 668		9.25
			1 600	9.25
			3 000	9.25
			5 557	9.25
			200	9.25
			11	9.25
			1 868	9.25
			1 100	9.25
18/12/2025	15:30:00.894	800		9.25
			400	9.25
			800	9.25
			400	9.25
18/12/2025	15:29:11.836	283		9.24
			283	9.24
			283	9.24
18/12/2025	15:28:49.917	400		9.228
			400	9.228
			400	9.228
18/12/2025	15:28:49.862	759		9.228
			759	9.228
			759	9.228
18/12/2025	15:28:27.974	100		9.246
			100	9.246
			100	9.246
18/12/2025	15:28:02.019	600		9.246
			600	9.246
			600	9.246
18/12/2025	15:27:48.920	150		9.242
			150	9.242
			150	9.242
18/12/2025	15:27:27.164	5 000		9.248
			2 600	9.248
			2 400	9.248
			5 000	9.248
18/12/2025	15:26:05.294	1 000		9.25
			1 000	9.25
			1 000	9.25
18/12/2025	15:25:12.452	600		9.25
			600	9.25
			600	9.25
18/12/2025	15:24:53.189	500		9.248
			500	9.248
			500	9.248
18/12/2025	15:24:50.329	10		9.248
			10	9.248
			10	9.248
18/12/2025	15:23:16.413	1 000		9.25
			1 000	9.25
			1 000	9.25
18/12/2025	15:22:40.665	100		9.24
			100	9.24
			100	9.24
18/12/2025	15:21:21.811	900		9.24
			900	9.24
			900	9.24
18/12/2025	15:21:07.736	1 100		9.24
			100	9.24
			1 000	9.24
			1 100	9.24
18/12/2025	15:20:52.200	300		9.232
			300	9.232
			300	9.232
18/12/2025	15:18:57.359	200		9.22
			200	9.22
			200	9.22
18/12/2025	15:16:36.577	1		9.22
			1	9.22
			1	9.22
18/12/2025	15:16:20.882	6		9.212
			6	9.212
			6	9.212
18/12/2025	15:14:26.444	100		9.23
			100	9.23
			100	9.23
18/12/2025	15:13:23.823	600		9.224
			600	9.224
			600	9.224
18/12/2025	15:12:06.476	500		9.22
			500	9.22
			500	9.22
18/12/2025	15:11:39.761	800		9.22
			800	9.22
			800	9.22
18/12/2025	15:10:57.179	1 050		9.22
			1 050	9.22
			1 050	9.22
18/12/2025	15:10:18.733	49		9.206
			49	9.206
			49	9.206
18/12/2025	15:09:44.738	96		9.206
			96	9.206
			96	9.206
18/12/2025	15:06:05.547	650		9.22
			650	9.22
			650	9.22
18/12/2025	15:06:03.212	500		9.204
			500	9.204
			500	9.204
18/12/2025	15:05:55.936	5 300		9.202
			1 000	9.202
			5 300	9.202
			4 300	9.202
18/12/2025	15:05:21.869	700		9.20
			700	9.20
			700	9.20
18/12/2025	15:05:04.828	1		9.198
			1	9.198
			1	9.198
18/12/2025	15:04:32.816	12		9.192
			12	9.192
			12	9.192
18/12/2025	15:02:26.410	1 000		9.198
			1 000	9.198
			1 000	9.198
18/12/2025	15:01:48.715	600		9.194
			600	9.194
			600	9.194
18/12/2025	15:00:20.745	240		9.174
			240	9.174
			240	9.174
18/12/2025	15:00:05.035	1 695		9.166
			1 695	9.166
			1 695	9.166
18/12/2025	14:58:42.576	3 900		9.18
			3 900	9.18
			3 900	9.18
18/12/2025	14:58:33.712	1 100		9.192
			1 100	9.192
			1 100	9.192
18/12/2025	14:58:17.624	205		9.186
			205	9.186
			205	9.186
18/12/2025	14:56:50.847	1		9.196
			1	9.196
			1	9.196
18/12/2025	14:56:10.536	1 100		9.184
			1 100	9.184
			1 100	9.184
18/12/2025	14:56:05.399	500		9.168
			500	9.168
			500	9.168
18/12/2025	14:55:38.270	750		9.192
			750	9.192
			750	9.192
18/12/2025	14:55:33.919	410		9.196
			410	9.196
			10	9.196
			400	9.196
18/12/2025	14:52:37.124	10		9.228
			10	9.228
			10	9.228
18/12/2025	14:52:31.700	1 100		9.228
			1 100	9.228
			1 100	9.228
18/12/2025	14:51:43.890	4 000		9.21
			4 000	9.21
			4 000	9.21
18/12/2025	14:51:36.934	250		9.206
			250	9.206
			250	9.206
18/12/2025	14:50:17.584	5		9.204
			5	9.204
			5	9.204
18/12/2025	14:49:54.287	1 511		9.202
			1 511	9.202
			150	9.202
			1 111	9.202
			250	9.202
18/12/2025	14:49:33.600	1 300		9.19
			1 300	9.19
			1 300	9.19
18/12/2025	14:49:29.603	1 350		9.188
			1 350	9.188
			1 350	9.188
18/12/2025	14:49:18.598	650		9.186
			650	9.186
			650	9.186
18/12/2025	14:47:04.693	1		9.19
			1	9.19
			1	9.19
18/12/2025	14:46:59.735	150		9.182
			150	9.182
			150	9.182
18/12/2025	14:46:59.519	850		9.182
			850	9.182
			850	9.182
18/12/2025	14:46:59.407	1		9.198
			1	9.198
			1	9.198
18/12/2025	14:46:23.766	1 000		9.198
			1 000	9.198
			1 000	9.198
18/12/2025	14:46:17.788	1 004		9.19
			279	9.19
			1 004	9.19
			725	9.19
18/12/2025	14:46:02.426	300		9.19
			300	9.19
			300	9.19
18/12/2025	14:45:19.861	1 100		9.19
			1 100	9.19
			1 100	9.19
18/12/2025	14:44:25.267	750		9.182
			750	9.182
			750	9.182
18/12/2025	14:43:59.218	600		9.19
			600	9.19
			600	9.19
18/12/2025	14:43:43.928	64		9.172
			64	9.172
			64	9.172
18/12/2025	14:42:39.196	500		9.172
			500	9.172
			500	9.172
18/12/2025	14:40:38.787	112 409		9.19
			32 409	9.19
			20 000	9.19
			3 000	9.19
			20 000	9.19
			109 409	9.19
			4 000	9.19
			4 000	9.19
			4 000	9.19
			20 000	9.19
			4 000	9.19
			4 000	9.19
18/12/2025	14:40:09.287	2 325		9.188
			2 325	9.188
			525	9.188
			1 500	9.188
			300	9.188
18/12/2025	14:37:45.976	1 611		9.178
			1 611	9.178
			1 611	9.178
18/12/2025	14:36:51.129	650		9.178
			650	9.178
			650	9.178
18/12/2025	14:36:38.379	12		9.17
			12	9.17
			12	9.17
18/12/2025	14:32:48.113	39		9.178
			39	9.178
			39	9.178
18/12/2025	14:30:02.353	1 000		9.18
			1 000	9.18
			1 000	9.18
18/12/2025	14:29:32.676	96		9.15
			96	9.15
			96	9.15
18/12/2025	14:28:04.944	1		9.152
			1	9.152
			1	9.152
18/12/2025	14:27:32.328	1 316		9.15
			1 316	9.15
			1 300	9.15
			16	9.15
18/12/2025	14:26:40.630	700		9.156
			700	9.156
			700	9.156
18/12/2025	14:23:55.935	850		9.154
			850	9.154
			850	9.154
18/12/2025	14:23:01.860	150		9.15
			150	9.15
			150	9.15
18/12/2025	14:21:54.550	600		9.136
			600	9.136
			600	9.136
18/12/2025	14:21:36.616	600		9.12
			600	9.12
			600	9.12
18/12/2025	14:21:20.927	11		9.11
			11	9.11
			11	9.11
18/12/2025	14:21:12.634	1 100		9.11
			1 100	9.11
			1 100	9.11
18/12/2025	14:19:58.840	250		9.096
			250	9.096
			250	9.096
18/12/2025	14:19:00.543	1 300		9.078
			1 300	9.078
			1 300	9.078
18/12/2025	14:18:42.339	700		9.078
			700	9.078
			700	9.078
18/12/2025	14:18:36.596	1		9.09
			1	9.09
			1	9.09
18/12/2025	14:17:58.152	1		9.078
			1	9.078
			1	9.078
18/12/2025	14:17:09.008	20		9.08
			20	9.08
			20	9.08
18/12/2025	14:14:59.643	300		9.09
			300	9.09
			300	9.09
18/12/2025	14:12:23.004	48		9.064
			48	9.064
			48	9.064
18/12/2025	14:10:00.014	300		9.072
			300	9.072
			300	9.072
18/12/2025	14:09:32.417	68		9.086
			68	9.086
			68	9.086
18/12/2025	14:08:54.411	50		9.10
			50	9.10
			50	9.10
18/12/2025	14:08:54.352	250		9.098
			250	9.098
			250	9.098
18/12/2025	14:08:17.985	850		9.08
			850	9.08
			850	9.08
18/12/2025	14:07:54.956	1 150		9.08
			1 150	9.08
			1 150	9.08
18/12/2025	14:07:27.592	3		9.08
			3	9.08
			3	9.08
18/12/2025	14:07:21.426	750		9.08
			750	9.08
			750	9.08

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: 1 540.50
Ask: 1 543.50
Volume: 34 931
+0.13%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
18/12/2025 @ 21:02:20

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice