Klöckner & Co SE

190

162

7.77

Date Time Volume Order Volume Price
11/12/2025 21:51:35.851 50   7.77
      50 7.77
      50 7.77
11/12/2025 21:43:00.536 300   7.75
      300 7.75
      300 7.75
11/12/2025 21:08:16.157 500   7.75
      500 7.75
      500 7.75
11/12/2025 20:55:49.771 150   7.77
      150 7.77
      150 7.77
11/12/2025 19:57:14.198 2 500   7.79
      2 500 7.79
      2 500 7.79
11/12/2025 19:55:30.638 500   7.79
      100 7.79
      400 7.79
      500 7.79
11/12/2025 19:42:21.873 1   7.80
      1 7.80
      1 7.80
11/12/2025 19:42:07.586 1   7.75
      1 7.75
      1 7.75
11/12/2025 19:36:40.521 1   7.80
      1 7.80
      1 7.80
11/12/2025 19:36:22.607 1   7.75
      1 7.75
      1 7.75
11/12/2025 19:28:56.963 4 551   7.75
      4 551 7.75
      4 261 7.75
      290 7.75
11/12/2025 19:28:40.537 386   7.78
      386 7.78
      386 7.78
11/12/2025 19:10:03.951 100   7.78
      100 7.78
      100 7.78
11/12/2025 19:06:21.674 150   7.78
      150 7.78
      100 7.78
      50 7.78
11/12/2025 18:48:58.830 30   7.78
      30 7.78
      30 7.78
11/12/2025 18:41:30.438 2   7.84
      2 7.84
      2 7.84
11/12/2025 18:32:35.986 400   7.84
      100 7.84
      100 7.84
      200 7.84
      400 7.84
11/12/2025 18:31:39.914 97   7.78
      97 7.78
      97 7.78
11/12/2025 18:31:07.999 386   7.78
      386 7.78
      386 7.78
11/12/2025 18:15:18.461 150   7.75
      150 7.75
      150 7.75
11/12/2025 18:12:18.982 50   7.75
      50 7.75
      50 7.75
11/12/2025 18:05:14.587 120   7.80
      120 7.80
      120 7.80
11/12/2025 17:54:16.762 1   7.80
      1 7.80
      1 7.80
11/12/2025 17:46:44.780 100   7.75
      100 7.75
      100 7.75
11/12/2025 17:38:14.740 2   7.82
      2 7.82
      2 7.82
11/12/2025 17:36:23.716 500   7.75
      300 7.75
      500 7.75
      200 7.75
11/12/2025 17:29:59.271 3   7.82
      3 7.82
      3 7.82
11/12/2025 17:29:14.617 6   7.84
      6 7.84
      6 7.84
11/12/2025 17:28:42.384 800   7.84
      800 7.84
      800 7.84
11/12/2025 17:28:09.519 100   7.82
      100 7.82
      100 7.82
11/12/2025 17:28:08.708 800   7.82
      800 7.82
      800 7.82
11/12/2025 17:26:59.154 800   7.83
      800 7.83
      800 7.83
11/12/2025 17:25:41.746 800   7.85
      800 7.85
      800 7.85
11/12/2025 17:23:23.410 800   7.85
      800 7.85
      800 7.85
11/12/2025 17:22:09.191 1   7.85
      1 7.85
      1 7.85
11/12/2025 17:21:49.974 1   7.83
      1 7.83
      1 7.83
11/12/2025 17:19:47.674 800   7.85
      800 7.85
      800 7.85
11/12/2025 17:19:09.874 800   7.86
      800 7.86
      800 7.86
11/12/2025 17:18:45.553 448   7.86
      448 7.86
      448 7.86
11/12/2025 17:18:27.473 800   7.84
      800 7.84
      800 7.84
11/12/2025 17:18:01.390 700   7.84
      700 7.84
      700 7.84
11/12/2025 17:17:37.101 800   7.85
      800 7.85
      800 7.85
11/12/2025 17:17:14.984 800   7.85
      800 7.85
      800 7.85
11/12/2025 17:16:59.448 460   7.85
      460 7.85
      460 7.85
11/12/2025 17:16:57.011 800   7.85
      800 7.85
      800 7.85
11/12/2025 17:16:54.880 800   7.85
      800 7.85
      800 7.85
11/12/2025 17:16:24.915 800   7.85
      40 7.85
      800 7.85
      760 7.85
11/12/2025 17:15:12.593 400   7.80
      300 7.80
      100 7.80
      400 7.80
11/12/2025 17:15:10.011 600   7.80
      600 7.80
      100 7.80
      500 7.80
11/12/2025 17:15:09.968 300   7.79
      300 7.79
      300 7.79
11/12/2025 17:14:44.362 500   7.78
      500 7.78
      500 7.78
11/12/2025 17:14:32.176 1 900   7.78
      500 7.78
      1 400 7.78
      1 900 7.78
11/12/2025 17:14:09.741 800   7.76
      800 7.76
      800 7.76
11/12/2025 17:09:29.924 800   7.75
      800 7.75
      800 7.75
11/12/2025 17:08:57.149 250   7.75
      250 7.75
      250 7.75
11/12/2025 17:07:02.377 800   7.75
      800 7.75
      800 7.75
11/12/2025 17:05:19.878 300   7.75
      300 7.75
      300 7.75
11/12/2025 17:04:08.950 1   7.76
      1 7.76
      1 7.76
11/12/2025 17:03:47.623 1   7.75
      1 7.75
      1 7.75
11/12/2025 17:01:37.040 200   7.74
      200 7.74
      200 7.74
11/12/2025 17:01:31.374 800   7.74
      800 7.74
      800 7.74
11/12/2025 17:00:21.277 800   7.73
      800 7.73
      800 7.73
11/12/2025 16:59:56.285 800   7.72
      800 7.72
      800 7.72
11/12/2025 16:51:38.158 45   7.72
      45 7.72
      45 7.72
11/12/2025 16:47:48.555 100   7.69
      100 7.69
      100 7.69
11/12/2025 16:39:13.775 500   7.71
      500 7.71
      500 7.71
11/12/2025 16:28:28.927 498   7.69
      498 7.69
      498 7.69
11/12/2025 16:20:06.505 500   7.70
      500 7.70
      500 7.70
11/12/2025 16:19:57.696 300   7.69
      300 7.69
      300 7.69
11/12/2025 16:19:24.682 200   7.70
      200 7.70
      200 7.70
11/12/2025 16:18:58.458 800   7.69
      800 7.69
      800 7.69
11/12/2025 16:15:46.926 700   7.68
      700 7.68
      700 7.68
11/12/2025 16:14:13.327 400   7.69
      400 7.69
      400 7.69
11/12/2025 16:14:10.538 800   7.69
      800 7.69
      800 7.69
11/12/2025 16:13:14.400 800   7.69
      800 7.69
      800 7.69
11/12/2025 16:12:43.755 140   7.69
      140 7.69
      140 7.69
11/12/2025 16:07:45.259 84   7.68
      84 7.68
      84 7.68
11/12/2025 16:04:01.336 600   7.69
      600 7.69
      600 7.69
11/12/2025 16:01:15.120 1   7.68
      1 7.68
      1 7.68
11/12/2025 16:01:01.347 800   7.69
      800 7.69
      800 7.69
11/12/2025 15:57:40.003 800   7.69
      800 7.69
      800 7.69
11/12/2025 15:47:47.419 100   7.68
      100 7.68
      100 7.68
11/12/2025 15:45:41.315 300   7.70
      300 7.70
      300 7.70
11/12/2025 15:32:58.463 600   7.72
      600 7.72
      600 7.72
11/12/2025 15:15:40.756 50   7.75
      50 7.75
      50 7.75
11/12/2025 15:07:46.316 250   7.70
      250 7.70
      250 7.70
11/12/2025 14:59:48.012 160   7.70
      160 7.70
      160 7.70
11/12/2025 14:55:06.295 600   7.70
      600 7.70
      600 7.70
11/12/2025 14:55:06.126 800   7.70
      800 7.70
      800 7.70
11/12/2025 14:55:05.986 800   7.70
      800 7.70
      800 7.70
11/12/2025 14:54:47.899 800   7.70
      800 7.70
      800 7.70
11/12/2025 14:37:16.851 200   7.74
      200 7.74
      200 7.74
11/12/2025 14:15:57.734 300   7.74
      200 7.74
      100 7.74
      300 7.74
11/12/2025 13:31:06.681 114   7.74
      114 7.74
      114 7.74
11/12/2025 13:29:23.327 49   7.72
      49 7.72
      49 7.72
11/12/2025 13:28:11.727 530   7.71
      530 7.71
      530 7.71
11/12/2025 13:27:12.314 800   7.71
      800 7.71
      800 7.71
11/12/2025 13:25:27.561 200   7.71
      200 7.71
      200 7.71
11/12/2025 13:25:02.702 800   7.71
      800 7.71
      800 7.71
11/12/2025 13:22:22.802 750   7.71
      750 7.71
      750 7.71
11/12/2025 13:09:23.966 300   7.71
      300 7.71
      300 7.71
11/12/2025 13:00:41.032 500   7.68
      500 7.68
      500 7.68
11/12/2025 12:47:08.386 200   7.71
      200 7.71
      200 7.71
11/12/2025 12:43:27.295 226   7.71
      226 7.71
      226 7.71
11/12/2025 12:31:45.289 25   7.73
      25 7.73
      25 7.73
11/12/2025 12:11:50.661 2 400   7.70
      2 400 7.70
      2 400 7.70
11/12/2025 12:11:24.122 500   7.70
      500 7.70
      500 7.70
11/12/2025 11:34:13.204 8   7.69
      8 7.69
      8 7.69
11/12/2025 11:28:08.110 7   7.69
      7 7.69
      7 7.69
11/12/2025 11:21:05.833 50   7.69
      50 7.69
      50 7.69
11/12/2025 11:18:50.882 3 634   7.61
      500 7.61
      714 7.61
      1 920 7.61
      1 000 7.61
      3 134 7.61
11/12/2025 11:16:52.660 500   7.62
      500 7.62
      500 7.62
11/12/2025 11:15:52.159 250   7.64
      250 7.64
      250 7.64
11/12/2025 11:13:55.139 650   7.68
      350 7.68
      650 7.68
      300 7.68
11/12/2025 11:13:48.872 18   7.66
      18 7.66
      18 7.66
11/12/2025 11:13:48.790 260   7.69
      260 7.69
      260 7.69
11/12/2025 11:11:44.066 500   7.75
      500 7.75
      500 7.75
11/12/2025 11:07:41.778 4 529   7.71
      650 7.71
      3 200 7.71
      2 029 7.71
      130 7.71
      49 7.71
      500 7.71
      2 500 7.71
11/12/2025 11:06:01.453 800   7.70
      450 7.70
      350 7.70
      800 7.70
11/12/2025 11:06:01.353 800   7.70
      550 7.70
      800 7.70
      250 7.70
11/12/2025 11:06:01.270 300   7.70
      300 7.70
      300 7.70
11/12/2025 10:56:48.609 30   7.77
      30 7.77
      30 7.77
11/12/2025 10:52:31.335 15   7.79
      15 7.79
      15 7.79
11/12/2025 10:43:00.257 500   7.76
      500 7.76
      500 7.76
11/12/2025 10:42:00.794 220   7.74
      220 7.74
      220 7.74
11/12/2025 10:40:42.733 500   7.74
      500 7.74
      500 7.74
11/12/2025 10:38:29.328 800   7.76
      800 7.76
      800 7.76
11/12/2025 10:36:28.214 50   7.75
      50 7.75
      50 7.75
11/12/2025 10:35:21.767 800   7.77
      800 7.77
      800 7.77
11/12/2025 10:29:59.351 800   7.80
      800 7.80
      800 7.80
11/12/2025 10:21:09.483 3   7.85
      3 7.85
      3 7.85
11/12/2025 10:18:17.339 150   7.78
      150 7.78
      150 7.78
11/12/2025 10:16:50.972 500   7.77
      500 7.77
      500 7.77
11/12/2025 10:12:23.483 500   7.78
      500 7.78
      500 7.78
11/12/2025 09:59:55.042 50   7.79
      50 7.79
      50 7.79
11/12/2025 09:58:06.292 53   7.74
      53 7.74
      53 7.74
11/12/2025 09:57:04.735 28   7.74
      28 7.74
      28 7.74
11/12/2025 09:54:39.134 130   7.80
      130 7.80
      130 7.80
11/12/2025 09:46:37.317 18   7.72
      18 7.72
      18 7.72
11/12/2025 09:46:20.049 60   7.75
      60 7.75
      60 7.75
11/12/2025 09:45:57.642 20   7.72
      20 7.72
      20 7.72
11/12/2025 09:34:51.856 324   7.71
      324 7.71
      324 7.71
11/12/2025 09:34:22.171 800   7.71
      800 7.71
      238 7.71
      562 7.71
11/12/2025 09:33:46.755 138   7.72
      138 7.72
      138 7.72
11/12/2025 09:29:58.136 800   7.72
      800 7.72
      800 7.72
11/12/2025 09:27:55.529 3   7.74
      3 7.74
      3 7.74
11/12/2025 09:10:33.417 800   7.71
      800 7.71
      800 7.71
11/12/2025 09:10:21.427 400   7.71
      400 7.71
      400 7.71
11/12/2025 09:07:33.391 600   7.71
      600 7.71
      600 7.71
11/12/2025 09:05:50.931 8 402   7.75
      8 402 7.75
      8 402 7.75
11/12/2025 09:05:29.100 500   7.75
      500 7.75
      500 7.75
11/12/2025 09:00:57.486 285   7.78
      285 7.78
      285 7.78
11/12/2025 08:54:19.236 150   7.83
      150 7.83
      150 7.83
11/12/2025 08:52:37.743 80   7.76
      80 7.76
      80 7.76
11/12/2025 08:51:40.364 11   7.83
      11 7.83
      11 7.83
11/12/2025 08:36:13.315 100   7.76
      100 7.76
      100 7.76
11/12/2025 08:34:36.598 1   7.83
      1 7.83
      1 7.83
11/12/2025 08:34:01.730 3   7.75
      3 7.75
      3 7.75
11/12/2025 08:29:58.343 646   7.74
      646 7.74
      646 7.74
11/12/2025 08:18:31.658 199   7.75
      199 7.75
      199 7.75
11/12/2025 08:13:16.195 250   7.75
      250 7.75
      250 7.75
11/12/2025 08:00:12.935 5   7.72
      5 7.72
      5 7.72
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)