thyssenkrupp AG

304

156

10.885

Date Time Volume Order Volume Price
10/07/2025 09:04:50.521 1 000   10.885
      1 000 10.885
      1 000 10.885
10/07/2025 09:04:42.589 50   10.875
      50 10.875
      50 10.875
10/07/2025 09:04:13.512 500   10.88
      500 10.88
      500 10.88
10/07/2025 09:03:47.906 620   10.855
      620 10.855
      620 10.855
10/07/2025 09:03:27.029 250   10.835
      250 10.835
      250 10.835
10/07/2025 09:03:05.374 200   10.855
      200 10.855
      200 10.855
10/07/2025 09:02:37.584 202   10.83
      202 10.83
      202 10.83
10/07/2025 09:02:33.297 652   10.84
      652 10.84
      252 10.84
      400 10.84
10/07/2025 09:02:23.902 80   10.845
      80 10.845
      80 10.845
10/07/2025 09:02:12.626 1 050   10.85
      100 10.85
      1 050 10.85
      920 10.85
      30 10.85
10/07/2025 09:02:12.559 400   10.87
      400 10.87
      400 10.87
10/07/2025 09:02:12.435 2 095   10.88
      18 10.88
      2 095 10.88
      577 10.88
      1 500 10.88
10/07/2025 09:01:46.845 1 823   10.90
      420 10.90
      1 10.90
      1 200 10.90
      202 10.90
      323 10.90
      1 300 10.90
      200 10.90
10/07/2025 08:58:18.086 1 905   10.915
      2 10.915
      100 10.915
      1 000 10.915
      3 10.915
      50 10.915
      200 10.915
      10 10.915
      1 395 10.915
      550 10.915
      500 10.915
10/07/2025 08:50:06.472 845   10.905
      295 10.905
      550 10.905
      845 10.905
10/07/2025 08:49:49.145 5   10.91
      5 10.91
      5 10.91
10/07/2025 08:49:42.141 1 000   10.91
      1 000 10.91
      1 000 10.91
10/07/2025 08:49:00.921 50   10.915
      50 10.915
      50 10.915
10/07/2025 08:48:56.695 500   10.915
      500 10.915
      500 10.915
10/07/2025 08:48:31.226 490   10.905
      490 10.905
      490 10.905
10/07/2025 08:47:12.138 300   10.905
      300 10.905
      300 10.905
10/07/2025 08:46:37.866 550   10.905
      550 10.905
      550 10.905
10/07/2025 08:45:47.406 30   10.905
      30 10.905
      30 10.905
10/07/2025 08:45:44.494 100   10.905
      100 10.905
      100 10.905
10/07/2025 08:44:44.315 450   10.905
      450 10.905
      450 10.905
10/07/2025 08:44:36.731 550   10.905
      550 10.905
      550 10.905
10/07/2025 08:44:09.211 20   10.915
      20 10.915
      20 10.915
10/07/2025 08:43:44.088 90   10.915
      90 10.915
      90 10.915
10/07/2025 08:42:35.329 30   10.905
      30 10.905
      30 10.905
10/07/2025 08:41:44.128 20   10.915
      20 10.915
      20 10.915
10/07/2025 08:41:41.356 300   10.915
      300 10.915
      300 10.915
10/07/2025 08:41:12.673 3   10.905
      3 10.905
      3 10.905
10/07/2025 08:40:44.798 10   10.915
      10 10.915
      10 10.915
10/07/2025 08:39:16.835 100   10.905
      100 10.905
      100 10.905
10/07/2025 08:39:15.139 5 000   10.905
      5 000 10.905
      5 000 10.905
10/07/2025 08:38:28.008 520   10.905
      520 10.905
      520 10.905
10/07/2025 08:37:59.100 97   10.905
      97 10.905
      97 10.905
10/07/2025 08:37:40.785 500   10.915
      500 10.915
      500 10.915
10/07/2025 08:37:17.317 500   10.915
      500 10.915
      500 10.915
10/07/2025 08:36:11.727 27   10.915
      27 10.915
      27 10.915
10/07/2025 08:35:54.016 70   10.905
      70 10.905
      70 10.905
10/07/2025 08:35:51.714 4 450   10.905
      4 450 10.905
      4 450 10.905
10/07/2025 08:35:44.742 550   10.905
      550 10.905
      550 10.905
10/07/2025 08:35:02.179 150   10.915
      150 10.915
      150 10.915
10/07/2025 08:33:00.948 28   10.915
      28 10.915
      28 10.915
10/07/2025 08:32:58.758 20   10.905
      20 10.905
      20 10.905
10/07/2025 08:31:52.738 1   10.935
      1 10.935
      1 10.935
10/07/2025 08:30:32.877 200   10.935
      200 10.935
      200 10.935
10/07/2025 08:30:30.430 100   10.935
      100 10.935
      100 10.935
10/07/2025 08:29:57.185 1 950   10.935
      1 950 10.935
      1 950 10.935
10/07/2025 08:29:48.304 550   10.935
      550 10.935
      550 10.935
10/07/2025 08:28:57.622 50   10.935
      50 10.935
      50 10.935
10/07/2025 08:28:32.869 60   10.905
      60 10.905
      60 10.905
10/07/2025 08:28:07.151 80   10.905
      80 10.905
      80 10.905
10/07/2025 08:27:23.373 35   10.905
      35 10.905
      35 10.905
10/07/2025 08:27:04.088 10   10.905
      10 10.905
      10 10.905
10/07/2025 08:27:00.812 60   10.935
      60 10.935
      60 10.935
10/07/2025 08:26:42.674 90   10.905
      90 10.905
      90 10.905
10/07/2025 08:26:05.238 46   10.935
      46 10.935
      46 10.935
10/07/2025 08:25:56.111 100   10.93
      100 10.93
      100 10.93
10/07/2025 08:25:38.487 50   10.935
      50 10.935
      50 10.935
10/07/2025 08:25:25.860 1 008   10.905
      1 008 10.905
      1 008 10.905
10/07/2025 08:25:21.578 550   10.905
      550 10.905
      550 10.905
10/07/2025 08:24:58.442 760   10.905
      760 10.905
      760 10.905
10/07/2025 08:24:54.068 550   10.905
      550 10.905
      550 10.905
10/07/2025 08:24:44.553 400   10.905
      100 10.905
      300 10.905
      400 10.905
10/07/2025 08:23:37.918 338   10.905
      338 10.905
      338 10.905
10/07/2025 08:23:22.253 10   10.905
      10 10.905
      10 10.905
10/07/2025 08:23:08.910 1 000   10.93
      1 000 10.93
      1 000 10.93
10/07/2025 08:23:01.599 450   10.925
      450 10.925
      450 10.925
10/07/2025 08:23:01.531 550   10.925
      550 10.925
      550 10.925
10/07/2025 08:22:33.015 270   10.905
      270 10.905
      270 10.905
10/07/2025 08:22:29.952 550   10.905
      550 10.905
      550 10.905
10/07/2025 08:22:24.623 10   10.93
      10 10.93
      10 10.93
10/07/2025 08:21:50.623 500   10.93
      500 10.93
      500 10.93
10/07/2025 08:21:46.552 450   10.93
      450 10.93
      450 10.93
10/07/2025 08:21:28.186 550   10.93
      550 10.93
      550 10.93
10/07/2025 08:21:21.523 1   10.93
      1 10.93
      1 10.93
10/07/2025 08:20:49.190 200   10.93
      200 10.93
      200 10.93
10/07/2025 08:20:46.081 300   10.93
      300 10.93
      300 10.93
10/07/2025 08:20:37.962 1   10.93
      1 10.93
      1 10.93
10/07/2025 08:20:34.769 36   10.905
      36 10.905
      36 10.905
10/07/2025 08:20:16.151 50   10.93
      50 10.93
      50 10.93
10/07/2025 08:19:44.393 250   10.93
      250 10.93
      250 10.93
10/07/2025 08:19:43.037 4   10.905
      4 10.905
      4 10.905
10/07/2025 08:19:22.485 285   10.905
      285 10.905
      285 10.905
10/07/2025 08:19:01.922 350   10.93
      350 10.93
      350 10.93
10/07/2025 08:17:53.780 10   10.905
      10 10.905
      10 10.905
10/07/2025 08:17:31.826 13   10.905
      13 10.905
      13 10.905
10/07/2025 08:17:22.247 1   10.905
      1 10.905
      1 10.905
10/07/2025 08:16:54.023 185   10.92
      185 10.92
      185 10.92
10/07/2025 08:16:53.516 150   10.92
      150 10.92
      150 10.92
10/07/2025 08:15:49.816 310   10.92
      310 10.92
      310 10.92
10/07/2025 08:15:40.744 305   10.92
      305 10.92
      305 10.92
10/07/2025 08:13:58.821 58   10.935
      58 10.935
      58 10.935
10/07/2025 08:13:00.598 500   10.925
      500 10.925
      500 10.925
10/07/2025 08:12:15.551 164   10.935
      164 10.935
      164 10.935
10/07/2025 08:12:12.844 850   10.935
      850 10.935
      100 10.935
      650 10.935
      100 10.935
10/07/2025 08:11:24.155 550   10.935
      550 10.935
      550 10.935
10/07/2025 08:11:24.090 550   10.935
      550 10.935
      550 10.935
10/07/2025 08:11:10.030 300   10.905
      300 10.905
      300 10.905
10/07/2025 08:10:29.255 5 722   10.91
      150 10.91
      500 10.91
      2 10.91
      4 562 10.91
      3 020 10.91
      1 000 10.91
      100 10.91
      60 10.91
      1 950 10.91
      100 10.91
10/07/2025 08:08:11.416 550   10.935
      550 10.935
      550 10.935
10/07/2025 08:07:53.442 100   10.935
      100 10.935
      100 10.935
10/07/2025 08:07:18.693 183   10.935
      183 10.935
      183 10.935
10/07/2025 08:07:06.405 200   10.905
      200 10.905
      200 10.905
10/07/2025 08:06:47.693 200   10.905
      200 10.905
      200 10.905
10/07/2025 08:06:42.921 100   10.935
      100 10.935
      100 10.935
10/07/2025 08:06:26.436 1 850   10.935
      1 850 10.935
      1 850 10.935
10/07/2025 08:06:17.033 650   10.935
      650 10.935
      550 10.935
      100 10.935
10/07/2025 08:05:31.374 250   10.935
      250 10.935
      250 10.935
10/07/2025 08:05:09.821 350   10.905
      250 10.905
      350 10.905
      100 10.905
10/07/2025 08:04:25.746 3   10.905
      3 10.905
      3 10.905
10/07/2025 08:04:05.421 2 766   10.935
      700 10.935
      1 800 10.935
      2 066 10.935
      50 10.935
      916 10.935
10/07/2025 08:03:18.777 924   10.905
      400 10.905
      524 10.905
      924 10.905
10/07/2025 08:02:44.865 200   10.935
      200 10.935
      200 10.935
10/07/2025 08:02:33.500 200   10.935
      100 10.935
      200 10.935
      100 10.935
10/07/2025 08:01:43.736 115   10.935
      20 10.935
      95 10.935
      115 10.935
10/07/2025 08:00:51.526 58   10.935
      58 10.935
      58 10.935
10/07/2025 08:00:37.361 45   10.935
      45 10.935
      45 10.935
10/07/2025 08:00:34.242 22   10.90
      22 10.90
      22 10.90
10/07/2025 08:00:32.916 300   10.935
      300 10.935
      300 10.935
10/07/2025 08:00:27.383 6   10.935
      6 10.935
      6 10.935
10/07/2025 08:00:22.577 50   10.90
      50 10.90
      50 10.90
10/07/2025 08:00:15.206 78   10.935
      78 10.935
      78 10.935
10/07/2025 08:00:03.142 300   10.935
      250 10.935
      50 10.935
      300 10.935
10/07/2025 07:59:28.512 100   10.90
      100 10.90
      100 10.90
10/07/2025 07:56:28.626 1 000   10.935
      15 10.935
      900 10.935
      85 10.935
      1 000 10.935
10/07/2025 07:56:28.535 50   10.935
      25 10.935
      25 10.935
      50 10.935
10/07/2025 07:55:53.585 1 000   10.92
      1 000 10.92
      1 000 10.92
10/07/2025 07:54:02.093 19 971   10.90
      1 000 10.90
      11 10.90
      50 10.90
      500 10.90
      200 10.90
      65 10.90
      200 10.90
      800 10.90
      110 10.90
      30 10.90
      1 170 10.90
      500 10.90
      1 500 10.90
      19 971 10.90
      400 10.90
      10 10.90
      2 000 10.90
      5 000 10.90
      530 10.90
      400 10.90
      30 10.90
      500 10.90
      200 10.90
      140 10.90
      1 000 10.90
      36 10.90
      45 10.90
      100 10.90
      2 000 10.90
      35 10.90
      1 000 10.90
      100 10.90
      109 10.90
      200 10.90
10/07/2025 07:53:25.017 550   10.895
      550 10.895
      550 10.895
10/07/2025 07:52:01.503 500   10.895
      500 10.895
      500 10.895
10/07/2025 07:51:23.614 2 450   10.895
      2 450 10.895
      2 450 10.895
10/07/2025 07:51:16.833 550   10.895
      550 10.895
      550 10.895
10/07/2025 07:50:29.669 37   10.895
      37 10.895
      37 10.895
10/07/2025 07:49:59.352 3 900   10.895
      3 900 10.895
      3 900 10.895
10/07/2025 07:49:54.544 550   10.895
      550 10.895
      550 10.895
10/07/2025 07:49:34.405 2 439   10.88
      2 000 10.88
      2 371 10.88
      200 10.88
      68 10.88
      239 10.88
10/07/2025 07:49:04.013 550   10.875
      550 10.875
      550 10.875
10/07/2025 07:48:59.373 5   10.855
      5 10.855
      5 10.855
10/07/2025 07:47:36.042 600   10.855
      600 10.855
      200 10.855
      400 10.855
10/07/2025 07:44:50.950 355   10.855
      239 10.855
      116 10.855
      355 10.855
10/07/2025 07:43:38.420 150   10.89
      150 10.89
      150 10.89
10/07/2025 07:43:04.909 450   10.89
      450 10.89
      450 10.89
10/07/2025 07:42:58.535 550   10.89
      550 10.89
      550 10.89
10/07/2025 07:40:48.952 6   10.89
      6 10.89
      6 10.89
10/07/2025 07:40:00.639 700   10.89
      400 10.89
      700 10.89
      300 10.89
10/07/2025 07:39:48.977 1   10.89
      1 10.89
      1 10.89
10/07/2025 07:39:10.613 5 011   10.885
      5 011 10.885
      5 011 10.885
10/07/2025 07:38:57.390 989   10.885
      239 10.885
      550 10.885
      200 10.885
      989 10.885
10/07/2025 07:38:37.762 300   10.855
      300 10.855
      300 10.855
10/07/2025 07:34:03.863 439   10.855
      239 10.855
      200 10.855
      439 10.855
10/07/2025 07:32:11.765 50   10.86
      50 10.86
      10 10.86
      40 10.86
10/07/2025 07:31:54.638 350   10.895
      350 10.895
      333 10.895
      17 10.895
10/07/2025 07:30:03.117 31 433   10.895
      2 10.895
      100 10.895
      150 10.895
      200 10.895
      100 10.895
      110 10.895
      10 10.895
      5 10.895
      1 000 10.895
      30 10.895
      100 10.895
      25 10.895
      150 10.895
      165 10.895
      460 10.895
      10 10.895
      1 000 10.895
      500 10.895
      106 10.895
      151 10.895
      3 050 10.895
      17 159 10.895
      26 000 10.895
      280 10.895
      26 10.895
      150 10.895
      499 10.895
      220 10.895
      3 000 10.895
      100 10.895
      50 10.895
      500 10.895
      50 10.895
      1 10.895
      300 10.895
      25 10.895
      1 509 10.895
      50 10.895
      300 10.895
      75 10.895
      100 10.895
      999 10.895
      2 500 10.895
      100 10.895
      22 10.895
      100 10.895
      100 10.895
      200 10.895
      10 10.895
      100 10.895
      343 10.895
      140 10.895
      130 10.895
      5 10.895
      100 10.895
      199 10.895
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)