Klöckner & Co SE

245

190

7.95

Date Time Volume Order Volume Price
22/12/2025 21:18:21.663 100   7.95
      100 7.95
      100 7.95
22/12/2025 21:02:33.932 600   7.91
      600 7.91
      200 7.91
      400 7.91
22/12/2025 20:53:57.382 81   7.91
      81 7.91
      81 7.91
22/12/2025 20:53:08.176 210   7.91
      210 7.91
      210 7.91
22/12/2025 20:41:26.314 300   7.91
      300 7.91
      300 7.91
22/12/2025 20:41:22.708 1   7.91
      1 7.91
      1 7.91
22/12/2025 20:31:28.986 100   7.91
      100 7.91
      100 7.91
22/12/2025 20:07:26.702 20   7.91
      20 7.91
      20 7.91
22/12/2025 20:03:41.247 13   7.91
      13 7.91
      13 7.91
22/12/2025 20:00:39.537 400   7.91
      400 7.91
      400 7.91
22/12/2025 19:40:06.550 290   7.91
      290 7.91
      290 7.91
22/12/2025 19:39:06.961 650   7.90
      400 7.90
      250 7.90
      650 7.90
22/12/2025 19:32:30.724 220   7.90
      220 7.90
      220 7.90
22/12/2025 18:27:22.234 500   7.86
      198 7.86
      4 7.86
      298 7.86
      500 7.86
22/12/2025 17:57:43.179 40   7.92
      40 7.92
      40 7.92
22/12/2025 17:43:22.569 350   7.87
      350 7.87
      350 7.87
22/12/2025 17:43:16.830 650   7.87
      650 7.87
      400 7.87
      250 7.87
22/12/2025 16:52:00.201 25   7.93
      25 7.93
      25 7.93
22/12/2025 16:45:37.592 285   7.90
      285 7.90
      285 7.90
22/12/2025 16:44:14.635 483   7.87
      483 7.87
      483 7.87
22/12/2025 16:44:14.576 800   7.87
      800 7.87
      800 7.87
22/12/2025 16:44:11.157 140   7.86
      140 7.86
      140 7.86
22/12/2025 16:29:58.241 85   7.82
      85 7.82
      85 7.82
22/12/2025 16:23:54.645 40   7.82
      40 7.82
      40 7.82
22/12/2025 16:23:16.386 300   7.79
      300 7.79
      300 7.79
22/12/2025 16:23:03.564 800   7.79
      800 7.79
      800 7.79
22/12/2025 16:15:47.771 800   7.78
      800 7.78
      800 7.78
22/12/2025 16:15:46.252 2 000   7.79
      2 000 7.79
      2 000 7.79
22/12/2025 16:15:28.049 800   7.80
      800 7.80
      800 7.80
22/12/2025 16:14:20.603 10   7.82
      10 7.82
      10 7.82
22/12/2025 16:12:08.035 800   7.80
      800 7.80
      800 7.80
22/12/2025 16:07:50.957 133   7.80
      133 7.80
      133 7.80
22/12/2025 16:04:29.203 230   7.82
      230 7.82
      230 7.82
22/12/2025 16:03:59.912 700   7.80
      700 7.80
      700 7.80
22/12/2025 15:59:04.798 130   7.77
      130 7.77
      130 7.77
22/12/2025 15:56:50.136 800   7.79
      800 7.79
      800 7.79
22/12/2025 15:56:09.079 743   7.79
      743 7.79
      368 7.79
      375 7.79
22/12/2025 15:56:07.100 300   7.81
      300 7.81
      300 7.81
22/12/2025 15:50:47.403 650   7.82
      650 7.82
      650 7.82
22/12/2025 15:49:41.438 600   7.82
      600 7.82
      600 7.82
22/12/2025 15:45:47.538 100   7.77
      100 7.77
      100 7.77
22/12/2025 15:40:30.969 800   7.78
      800 7.78
      800 7.78
22/12/2025 15:40:29.201 700   7.78
      700 7.78
      700 7.78
22/12/2025 15:37:30.452 500   7.77
      500 7.77
      500 7.77
22/12/2025 15:36:27.613 500   7.77
      500 7.77
      500 7.77
22/12/2025 15:36:26.442 1   7.77
      1 7.77
      1 7.77
22/12/2025 15:36:26.117 400   7.77
      400 7.77
      150 7.77
      250 7.77
22/12/2025 15:34:09.711 140   7.78
      140 7.78
      140 7.78
22/12/2025 15:25:29.096 100   7.91
      100 7.91
      100 7.91
22/12/2025 15:25:26.682 800   7.91
      800 7.91
      800 7.91
22/12/2025 15:09:01.177 800   7.88
      800 7.88
      800 7.88
22/12/2025 15:08:16.748 713   7.88
      713 7.88
      713 7.88
22/12/2025 15:08:01.979 800   7.88
      800 7.88
      800 7.88
22/12/2025 15:08:01.974 1 487   7.87
      1 487 7.87
      1 487 7.87
22/12/2025 14:48:00.611 23   7.85
      23 7.85
      23 7.85
22/12/2025 14:36:53.968 150   7.86
      150 7.86
      150 7.86
22/12/2025 14:30:56.411 112   7.91
      112 7.91
      112 7.91
22/12/2025 14:28:33.064 100   7.86
      100 7.86
      100 7.86
22/12/2025 14:25:35.461 200   7.91
      200 7.91
      200 7.91
22/12/2025 14:23:39.070 300   7.84
      79 7.84
      300 7.84
      221 7.84
22/12/2025 14:19:26.335 500   7.89
      500 7.89
      500 7.89
22/12/2025 14:19:26.300 200   7.90
      200 7.90
      200 7.90
22/12/2025 14:18:42.939 800   7.90
      800 7.90
      800 7.90
22/12/2025 14:14:09.374 499   7.90
      499 7.90
      499 7.90
22/12/2025 14:11:06.890 100   7.94
      100 7.94
      100 7.94
22/12/2025 14:07:48.704 800   7.92
      800 7.92
      800 7.92
22/12/2025 14:02:25.663 50   7.91
      50 7.91
      50 7.91
22/12/2025 13:54:26.101 800   7.89
      800 7.89
      800 7.89
22/12/2025 13:52:55.239 600   7.91
      600 7.91
      600 7.91
22/12/2025 13:49:02.920 400   7.91
      400 7.91
      400 7.91
22/12/2025 13:48:49.017 100   7.91
      100 7.91
      100 7.91
22/12/2025 13:48:34.257 300   7.91
      300 7.91
      300 7.91
22/12/2025 13:48:30.113 800   7.91
      800 7.91
      800 7.91
22/12/2025 13:48:08.080 800   7.90
      800 7.90
      800 7.90
22/12/2025 13:31:43.512 1   7.87
      1 7.87
      1 7.87
22/12/2025 13:21:36.878 365   7.84
      365 7.84
      365 7.84
22/12/2025 13:13:05.649 248   7.82
      248 7.82
      248 7.82
22/12/2025 13:07:47.723 800   7.83
      800 7.83
      800 7.83
22/12/2025 13:04:54.175 235   7.83
      235 7.83
      235 7.83
22/12/2025 13:03:19.475 400   7.83
      400 7.83
      400 7.83
22/12/2025 13:02:46.715 600   7.83
      600 7.83
      600 7.83
22/12/2025 12:56:23.166 2 315   7.78
      65 7.78
      2 315 7.78
      2 000 7.78
      250 7.78
22/12/2025 12:56:12.048 2 000   7.80
      1 664 7.80
      2 000 7.80
      80 7.80
      256 7.80
22/12/2025 12:55:55.790 1 670   7.83
      1 670 7.83
      1 670 7.83
22/12/2025 12:54:31.219 30   7.83
      30 7.83
      30 7.83
22/12/2025 12:52:16.345 800   7.83
      800 7.83
      800 7.83
22/12/2025 12:50:05.532 150   7.84
      150 7.84
      150 7.84
22/12/2025 12:49:19.295 700   7.84
      700 7.84
      200 7.84
      500 7.84
22/12/2025 12:44:30.543 350   7.84
      350 7.84
      350 7.84
22/12/2025 12:44:21.325 600   7.84
      600 7.84
      600 7.84
22/12/2025 12:44:06.865 600   7.84
      500 7.84
      100 7.84
      600 7.84
22/12/2025 12:42:43.063 800   7.85
      800 7.85
      800 7.85
22/12/2025 12:42:42.403 800   7.85
      800 7.85
      800 7.85
22/12/2025 12:42:41.602 800   7.85
      800 7.85
      800 7.85
22/12/2025 12:42:07.848 800   7.85
      800 7.85
      800 7.85
22/12/2025 12:42:07.767 800   7.85
      800 7.85
      800 7.85
22/12/2025 12:42:03.201 90   7.83
      90 7.83
      90 7.83
22/12/2025 12:37:07.101 300   7.83
      300 7.83
      300 7.83
22/12/2025 12:29:55.658 500   7.87
      500 7.87
      500 7.87
22/12/2025 12:29:51.378 800   7.87
      800 7.87
      800 7.87
22/12/2025 12:29:28.460 400   7.86
      400 7.86
      400 7.86
22/12/2025 12:29:00.180 800   7.86
      800 7.86
      800 7.86
22/12/2025 12:28:48.735 499   7.86
      49 7.86
      450 7.86
      499 7.86
22/12/2025 12:27:26.406 800   7.86
      800 7.86
      800 7.86
22/12/2025 12:19:10.683 200   7.85
      200 7.85
      200 7.85
22/12/2025 12:18:52.599 642   7.85
      200 7.85
      442 7.85
      642 7.85
22/12/2025 12:18:28.099 800   7.85
      800 7.85
      800 7.85
22/12/2025 12:16:40.656 100   7.87
      100 7.87
      100 7.87
22/12/2025 12:16:40.603 240   7.87
      240 7.87
      240 7.87
22/12/2025 12:15:26.845 500   7.89
      360 7.89
      500 7.89
      140 7.89
22/12/2025 12:08:06.795 500   7.89
      500 7.89
      500 7.89
22/12/2025 12:06:12.076 16   7.92
      16 7.92
      16 7.92
22/12/2025 12:01:39.194 640   7.89
      640 7.89
      640 7.89
22/12/2025 11:57:10.321 800   7.90
      800 7.90
      800 7.90
22/12/2025 11:54:09.423 800   7.90
      800 7.90
      800 7.90
22/12/2025 11:54:09.082 12   7.91
      12 7.91
      12 7.91
22/12/2025 11:52:26.010 400   7.89
      400 7.89
      400 7.89
22/12/2025 11:45:59.437 243   7.89
      243 7.89
      243 7.89
22/12/2025 11:44:19.686 840   7.89
      507 7.89
      333 7.89
      840 7.89
22/12/2025 11:44:10.809 800   7.91
      800 7.91
      800 7.91
22/12/2025 11:37:39.151 10   7.90
      10 7.90
      10 7.90
22/12/2025 11:36:29.475 150   7.90
      150 7.90
      150 7.90
22/12/2025 11:32:22.337 400   7.90
      400 7.90
      400 7.90
22/12/2025 11:29:36.825 5   7.90
      5 7.90
      5 7.90
22/12/2025 11:29:36.756 115   7.90
      115 7.90
      115 7.90
22/12/2025 11:23:38.833 800   7.94
      800 7.94
      800 7.94
22/12/2025 11:21:12.588 400   7.94
      400 7.94
      400 7.94
22/12/2025 11:20:45.150 800   7.94
      800 7.94
      800 7.94
22/12/2025 11:19:02.444 800   7.92
      800 7.92
      800 7.92
22/12/2025 11:15:13.310 630   7.94
      630 7.94
      630 7.94
22/12/2025 11:11:45.011 700   7.91
      100 7.91
      700 7.91
      600 7.91
22/12/2025 11:01:53.520 300   7.99
      300 7.99
      300 7.99
22/12/2025 11:01:17.206 100   7.95
      100 7.95
      100 7.95
22/12/2025 10:59:02.840 300   7.94
      300 7.94
      300 7.94
22/12/2025 10:58:31.319 432   7.94
      432 7.94
      432 7.94
22/12/2025 10:56:43.121 400   7.99
      400 7.99
      400 7.99
22/12/2025 10:55:35.436 3   8.00
      3 8.00
      3 8.00
22/12/2025 10:48:28.719 400   8.00
      400 8.00
      400 8.00
22/12/2025 10:47:45.392 700   8.00
      700 8.00
      700 8.00
22/12/2025 10:47:39.699 800   8.00
      800 8.00
      800 8.00
22/12/2025 10:43:20.543 310   7.98
      310 7.98
      310 7.98
22/12/2025 10:43:07.498 400   7.98
      400 7.98
      274 7.98
      126 7.98
22/12/2025 10:38:03.989 500   7.98
      500 7.98
      500 7.98
22/12/2025 10:33:22.123 500   7.98
      500 7.98
      500 7.98
22/12/2025 10:29:10.354 370   7.98
      370 7.98
      370 7.98
22/12/2025 10:27:58.463 1 200   8.00
      800 8.00
      400 8.00
      1 200 8.00
22/12/2025 10:26:21.349 800   7.99
      800 7.99
      800 7.99
22/12/2025 10:25:54.208 50   7.97
      50 7.97
      50 7.97
22/12/2025 10:25:50.328 100   7.97
      100 7.97
      100 7.97
22/12/2025 10:23:51.336 100   7.97
      100 7.97
      100 7.97
22/12/2025 10:23:20.953 800   7.99
      800 7.99
      800 7.99
22/12/2025 10:21:57.231 2 833   7.96
      1 850 7.96
      454 7.96
      2 833 7.96
      130 7.96
      49 7.96
      150 7.96
      200 7.96
22/12/2025 10:21:54.271 9 300   7.96
      1 100 7.96
      9 100 7.96
      20 7.96
      200 7.96
      8 180 7.96
22/12/2025 10:21:35.270 900   8.01
      250 8.01
      250 8.01
      400 8.01
      900 8.01
22/12/2025 10:19:42.360 400   8.03
      200 8.03
      200 8.03
      400 8.03
22/12/2025 10:16:35.604 200   8.08
      200 8.08
      200 8.08
22/12/2025 10:07:43.725 15   8.07
      15 8.07
      15 8.07
22/12/2025 10:06:59.551 500   8.07
      500 8.07
      300 8.07
      200 8.07
22/12/2025 10:06:59.522 600   8.07
      600 8.07
      600 8.07
22/12/2025 10:06:51.738 694   8.10
      694 8.10
      694 8.10
22/12/2025 10:06:07.380 606   8.10
      606 8.10
      606 8.10
22/12/2025 10:04:17.038 111   8.11
      111 8.11
      111 8.11
22/12/2025 10:03:06.787 500   8.11
      500 8.11
      500 8.11
22/12/2025 10:02:11.379 100   8.11
      100 8.11
      100 8.11
22/12/2025 10:02:10.446 400   8.11
      400 8.11
      400 8.11
22/12/2025 10:02:10.259 400   8.11
      400 8.11
      400 8.11
22/12/2025 10:01:48.563 400   8.11
      400 8.11
      400 8.11
22/12/2025 09:59:17.363 500   8.11
      500 8.11
      500 8.11
22/12/2025 09:56:39.228 340   8.13
      340 8.13
      340 8.13
22/12/2025 09:55:01.225 800   8.11
      800 8.11
      800 8.11
22/12/2025 09:52:22.117 250   8.11
      250 8.11
      250 8.11
22/12/2025 09:40:35.261 500   8.17
      500 8.17
      500 8.17
22/12/2025 09:39:26.138 2 235   8.10
      2 235 8.10
      2 000 8.10
      135 8.10
      100 8.10
22/12/2025 09:39:23.616 11 800   8.10
      11 550 8.10
      9 300 8.10
      2 500 8.10
      250 8.10
22/12/2025 09:38:59.319 700   8.15
      700 8.15
      700 8.15
22/12/2025 09:34:42.918 160   8.19
      160 8.19
      160 8.19
22/12/2025 09:33:44.965 300   8.19
      300 8.19
      147 8.19
      153 8.19
22/12/2025 09:18:02.545 12   8.22
      12 8.22
      12 8.22
22/12/2025 09:09:02.073 200   8.23
      200 8.23
      200 8.23
22/12/2025 08:38:32.119 13   8.24
      13 8.24
      13 8.24
22/12/2025 08:03:38.955 1   8.23
      1 8.23
      1 8.23
22/12/2025 08:03:27.049 99   8.18
      99 8.18
      99 8.18
22/12/2025 08:00:57.592 1   8.23
      1 8.23
      1 8.23
22/12/2025 08:00:36.428 608   8.22
      608 8.22
      291 8.22
      317 8.22
22/12/2025 08:00:29.788 3   8.18
      3 8.18
      3 8.18
22/12/2025 08:00:29.593 1   8.18
      1 8.18
      1 8.18
22/12/2025 07:58:13.056 60   8.18
      60 8.18
      60 8.18
22/12/2025 07:52:50.016 400   8.18
      317 8.18
      83 8.18
      400 8.18
22/12/2025 07:31:33.286 150   8.16
      150 8.16
      65 8.16
      85 8.16
22/12/2025 07:31:33.224 2 050   8.20
      400 8.20
      200 8.20
      1 250 8.20
      200 8.20
      1 000 8.20
      935 8.20
      109 8.20
      6 8.20
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)