Schaeffler AG

252

211

8.355

Date Time Volume Order Volume Price
30/12/2025 13:57:17.073 250   8.355
      250 8.355
      250 8.355
30/12/2025 13:56:35.433 10   8.355
      10 8.355
      10 8.355
30/12/2025 13:50:36.422 3 400   8.36
      3 400 8.36
      3 400 8.36
30/12/2025 13:50:28.325 600   8.35
      600 8.35
      600 8.35
30/12/2025 13:47:31.766 600   8.355
      600 8.355
      600 8.355
30/12/2025 13:46:31.974 280   8.355
      280 8.355
      280 8.355
30/12/2025 13:44:31.378 600   8.36
      600 8.36
      600 8.36
30/12/2025 13:40:55.536 600   8.36
      600 8.36
      600 8.36
30/12/2025 13:39:49.849 600   8.36
      600 8.36
      600 8.36
30/12/2025 13:34:43.288 600   8.345
      600 8.345
      600 8.345
30/12/2025 13:34:39.428 250   8.355
      250 8.355
      250 8.355
30/12/2025 13:34:02.610 142   8.345
      142 8.345
      142 8.345
30/12/2025 13:32:29.370 70   8.36
      70 8.36
      70 8.36
30/12/2025 13:24:41.662 600   8.375
      600 8.375
      600 8.375
30/12/2025 13:22:39.557 238   8.375
      238 8.375
      238 8.375
30/12/2025 13:17:36.335 85   8.375
      85 8.375
      85 8.375
30/12/2025 13:16:01.277 595   8.395
      595 8.395
      595 8.395
30/12/2025 13:15:38.707 800   8.395
      800 8.395
      800 8.395
30/12/2025 13:15:14.008 600   8.395
      600 8.395
      600 8.395
30/12/2025 13:14:51.876 87   8.395
      87 8.395
      87 8.395
30/12/2025 13:14:38.051 2 578   8.395
      2 578 8.395
      2 578 8.395
30/12/2025 13:14:28.262 400   8.395
      400 8.395
      400 8.395
30/12/2025 13:13:52.189 6   8.395
      6 8.395
      6 8.395
30/12/2025 13:12:29.501 400   8.395
      400 8.395
      400 8.395
30/12/2025 13:12:04.865 200   8.395
      200 8.395
      200 8.395
30/12/2025 13:11:47.693 52   8.39
      52 8.39
      52 8.39
30/12/2025 13:11:14.919 300   8.385
      300 8.385
      300 8.385
30/12/2025 13:10:47.187 700   8.385
      100 8.385
      600 8.385
      700 8.385
30/12/2025 13:10:00.371 500   8.39
      500 8.39
      500 8.39
30/12/2025 13:09:28.595 600   8.39
      600 8.39
      600 8.39
30/12/2025 13:08:36.411 385   8.39
      385 8.39
      385 8.39
30/12/2025 13:07:59.869 800   8.385
      800 8.385
      500 8.385
      300 8.385
30/12/2025 13:06:46.078 1 234   8.39
      650 8.39
      400 8.39
      200 8.39
      634 8.39
      584 8.39
30/12/2025 13:06:23.961 600   8.39
      600 8.39
      600 8.39
30/12/2025 13:05:50.907 7 400   8.365
      7 400 8.365
      7 400 8.365
30/12/2025 13:05:20.826 600   8.38
      600 8.38
      600 8.38
30/12/2025 13:03:58.153 3 270   8.375
      3 270 8.375
      3 270 8.375
30/12/2025 13:03:49.818 600   8.38
      600 8.38
      600 8.38
30/12/2025 13:03:05.657 300   8.38
      300 8.38
      300 8.38
30/12/2025 12:58:14.153 125   8.385
      125 8.385
      125 8.385
30/12/2025 12:56:02.711 600   8.385
      600 8.385
      600 8.385
30/12/2025 12:55:39.361 600   8.385
      600 8.385
      600 8.385
30/12/2025 12:55:27.055 600   8.385
      600 8.385
      600 8.385
30/12/2025 12:53:13.120 400   8.38
      400 8.38
      400 8.38
30/12/2025 12:53:08.924 600   8.38
      600 8.38
      600 8.38
30/12/2025 12:52:35.475 600   8.38
      600 8.38
      600 8.38
30/12/2025 12:52:21.008 600   8.38
      600 8.38
      600 8.38
30/12/2025 12:50:47.191 22   8.38
      22 8.38
      22 8.38
30/12/2025 12:50:46.279 9 880   8.37
      150 8.37
      700 8.37
      7 500 8.37
      1 530 8.37
      9 880 8.37
30/12/2025 12:50:07.562 600   8.37
      470 8.37
      600 8.37
      130 8.37
30/12/2025 12:45:01.976 1 117   8.35
      600 8.35
      100 8.35
      1 017 8.35
      501 8.35
      16 8.35
30/12/2025 12:44:44.651 600   8.35
      383 8.35
      217 8.35
      600 8.35
30/12/2025 12:42:13.048 600   8.35
      600 8.35
      600 8.35
30/12/2025 12:42:11.383 600   8.35
      442 8.35
      158 8.35
      600 8.35
30/12/2025 12:42:07.514 2 400   8.34
      2 400 8.34
      2 400 8.34
30/12/2025 12:41:45.141 600   8.345
      600 8.345
      600 8.345
30/12/2025 12:41:39.186 570   8.345
      570 8.345
      570 8.345
30/12/2025 12:38:57.823 600   8.34
      600 8.34
      600 8.34
30/12/2025 12:38:19.518 30   8.335
      30 8.335
      30 8.335
30/12/2025 12:34:36.780 60   8.345
      60 8.345
      60 8.345
30/12/2025 12:34:28.423 61   8.335
      61 8.335
      61 8.335
30/12/2025 12:33:59.792 600   8.335
      600 8.335
      600 8.335
30/12/2025 12:33:59.432 3 500   8.35
      832 8.35
      600 8.35
      508 8.35
      200 8.35
      1 360 8.35
      3 500 8.35
30/12/2025 12:33:43.659 600   8.34
      600 8.34
      600 8.34
30/12/2025 12:28:44.669 40   8.34
      40 8.34
      40 8.34
30/12/2025 12:24:24.816 600   8.335
      600 8.335
      600 8.335
30/12/2025 12:24:06.344 500   8.33
      500 8.33
      500 8.33
30/12/2025 12:23:18.894 300   8.33
      300 8.33
      300 8.33
30/12/2025 12:19:23.814 600   8.33
      600 8.33
      600 8.33
30/12/2025 12:18:42.229 400   8.33
      110 8.33
      290 8.33
      400 8.33
30/12/2025 12:17:29.491 600   8.33
      600 8.33
      600 8.33
30/12/2025 12:16:56.671 54   8.325
      54 8.325
      54 8.325
30/12/2025 12:16:53.647 61   8.33
      61 8.33
      61 8.33
30/12/2025 12:16:46.213 61   8.325
      61 8.325
      61 8.325
30/12/2025 12:16:23.825 700   8.325
      700 8.325
      700 8.325
30/12/2025 12:15:48.535 188   8.325
      188 8.325
      188 8.325
30/12/2025 12:14:35.924 50   8.315
      50 8.315
      50 8.315
30/12/2025 12:13:23.399 600   8.315
      600 8.315
      600 8.315
30/12/2025 12:10:47.314 2 764   8.315
      2 764 8.315
      2 764 8.315
30/12/2025 12:10:35.622 600   8.31
      600 8.31
      600 8.31
30/12/2025 12:10:07.764 700   8.315
      700 8.315
      700 8.315
30/12/2025 12:10:01.309 10   8.32
      10 8.32
      10 8.32
30/12/2025 12:08:29.405 75   8.31
      75 8.31
      75 8.31
30/12/2025 12:07:07.804 700   8.315
      700 8.315
      700 8.315
30/12/2025 12:03:48.673 700   8.315
      700 8.315
      700 8.315
30/12/2025 12:03:48.297 300   8.31
      300 8.31
      300 8.31
30/12/2025 12:03:41.217 700   8.31
      700 8.31
      700 8.31
30/12/2025 12:02:55.122 100   8.32
      100 8.32
      100 8.32
30/12/2025 12:02:52.322 197   8.31
      197 8.31
      197 8.31
30/12/2025 12:02:39.285 170   8.315
      70 8.315
      170 8.315
      100 8.315
30/12/2025 12:02:07.584 400   8.315
      400 8.315
      400 8.315
30/12/2025 12:01:46.035 61   8.315
      61 8.315
      61 8.315
30/12/2025 12:01:37.566 197   8.305
      197 8.305
      197 8.305
30/12/2025 12:01:36.884 61   8.305
      61 8.305
      61 8.305
30/12/2025 11:58:57.025 600   8.325
      600 8.325
      600 8.325
30/12/2025 11:57:40.055 150   8.33
      150 8.33
      150 8.33
30/12/2025 11:56:04.384 600   8.33
      600 8.33
      600 8.33
30/12/2025 11:55:57.684 600   8.33
      600 8.33
      600 8.33
30/12/2025 11:55:42.529 12   8.33
      12 8.33
      12 8.33
30/12/2025 11:55:00.349 600   8.33
      500 8.33
      600 8.33
      100 8.33
30/12/2025 11:52:00.329 500   8.325
      500 8.325
      500 8.325
30/12/2025 11:51:50.051 12   8.325
      12 8.325
      12 8.325
30/12/2025 11:50:34.790 541   8.31
      541 8.31
      541 8.31
30/12/2025 11:46:35.641 14   8.32
      14 8.32
      14 8.32
30/12/2025 11:46:25.138 150   8.31
      150 8.31
      150 8.31
30/12/2025 11:45:16.165 700   8.315
      700 8.315
      700 8.315
30/12/2025 11:44:35.121 5 471   8.31
      2 471 8.31
      5 471 8.31
      3 000 8.31
30/12/2025 11:44:29.718 700   8.31
      529 8.31
      171 8.31
      700 8.31
30/12/2025 11:44:26.424 2 010   8.305
      400 8.305
      600 8.305
      760 8.305
      2 010 8.305
      250 8.305
30/12/2025 11:44:04.992 700   8.30
      240 8.30
      10 8.30
      700 8.30
      200 8.30
      200 8.30
      50 8.30
30/12/2025 11:42:30.790 600   8.285
      600 8.285
      600 8.285
30/12/2025 11:42:19.816 150   8.295
      150 8.295
      150 8.295
30/12/2025 11:41:34.323 630   8.285
      630 8.285
      630 8.285
30/12/2025 11:38:59.738 500   8.285
      500 8.285
      500 8.285
30/12/2025 11:34:08.030 300   8.28
      300 8.28
      300 8.28
30/12/2025 11:34:03.930 700   8.28
      700 8.28
      700 8.28
30/12/2025 11:33:20.027 81   8.26
      81 8.26
      81 8.26
30/12/2025 11:33:18.870 700   8.26
      700 8.26
      700 8.26
30/12/2025 11:33:18.789 300   8.255
      300 8.255
      300 8.255
30/12/2025 11:32:59.018 700   8.255
      700 8.255
      700 8.255
30/12/2025 11:30:00.175 700   8.26
      700 8.26
      700 8.26
30/12/2025 11:26:29.708 25   8.255
      25 8.255
      25 8.255
30/12/2025 11:19:50.856 6   8.27
      6 8.27
      6 8.27
30/12/2025 11:19:36.844 1   8.27
      1 8.27
      1 8.27
30/12/2025 11:19:06.850 4   8.255
      4 8.255
      4 8.255
30/12/2025 11:15:28.609 300   8.275
      300 8.275
      300 8.275
30/12/2025 11:15:05.419 700   8.27
      700 8.27
      700 8.27
30/12/2025 11:12:46.926 1 500   8.27
      1 500 8.27
      1 500 8.27
30/12/2025 11:12:11.807 700   8.275
      700 8.275
      700 8.275
30/12/2025 11:07:57.509 200   8.275
      200 8.275
      200 8.275
30/12/2025 11:07:05.818 300   8.275
      300 8.275
      300 8.275
30/12/2025 11:04:56.514 150   8.27
      150 8.27
      150 8.27
30/12/2025 11:03:53.740 265   8.265
      265 8.265
      265 8.265
30/12/2025 10:59:05.571 250   8.265
      250 8.265
      250 8.265
30/12/2025 10:57:22.010 700   8.27
      700 8.27
      700 8.27
30/12/2025 10:57:19.029 500   8.27
      500 8.27
      500 8.27
30/12/2025 10:56:28.794 300   8.275
      300 8.275
      300 8.275
30/12/2025 10:56:21.531 700   8.275
      700 8.275
      700 8.275
30/12/2025 10:54:36.828 400   8.275
      400 8.275
      400 8.275
30/12/2025 10:53:52.855 40   8.27
      40 8.27
      40 8.27
30/12/2025 10:53:48.830 700   8.27
      700 8.27
      700 8.27
30/12/2025 10:47:07.220 120   8.265
      120 8.265
      120 8.265
30/12/2025 10:42:50.167 310   8.265
      310 8.265
      310 8.265
30/12/2025 10:41:31.299 25   8.28
      25 8.28
      25 8.28
30/12/2025 10:39:16.862 100   8.28
      100 8.28
      100 8.28
30/12/2025 10:34:08.260 600   8.28
      600 8.28
      600 8.28
30/12/2025 10:34:01.663 700   8.28
      700 8.28
      700 8.28
30/12/2025 10:33:52.850 700   8.28
      700 8.28
      700 8.28
30/12/2025 10:32:53.679 300   8.265
      300 8.265
      300 8.265
30/12/2025 10:32:49.138 700   8.265
      700 8.265
      700 8.265
30/12/2025 10:31:39.978 350   8.26
      350 8.26
      350 8.26
30/12/2025 10:31:35.035 250   8.26
      250 8.26
      250 8.26
30/12/2025 10:29:55.851 120   8.26
      120 8.26
      20 8.26
      100 8.26
30/12/2025 10:27:51.994 60   8.275
      60 8.275
      60 8.275
30/12/2025 10:26:36.430 700   8.265
      270 8.265
      430 8.265
      700 8.265
30/12/2025 10:24:35.160 100   8.295
      100 8.295
      100 8.295
30/12/2025 10:24:15.705 40   8.295
      40 8.295
      40 8.295
30/12/2025 10:23:11.457 800   8.29
      800 8.29
      313 8.29
      487 8.29
30/12/2025 10:22:19.891 500   8.275
      500 8.275
      500 8.275
30/12/2025 10:22:01.197 250   8.275
      250 8.275
      250 8.275
30/12/2025 10:19:38.787 160   8.29
      160 8.29
      160 8.29
30/12/2025 10:14:23.580 100   8.28
      100 8.28
      100 8.28
30/12/2025 10:07:28.505 70   8.28
      70 8.28
      70 8.28
30/12/2025 10:07:02.085 700   8.28
      700 8.28
      700 8.28
30/12/2025 10:05:24.432 150   8.28
      150 8.28
      150 8.28
30/12/2025 10:04:30.230 30   8.27
      30 8.27
      30 8.27
30/12/2025 10:03:51.954 700   8.27
      700 8.27
      700 8.27
30/12/2025 10:02:34.196 508   8.275
      508 8.275
      508 8.275
30/12/2025 10:02:29.268 700   8.275
      700 8.275
      700 8.275
30/12/2025 10:01:44.402 700   8.28
      700 8.28
      700 8.28
30/12/2025 10:00:18.461 250   8.28
      250 8.28
      250 8.28
30/12/2025 10:00:06.638 750   8.28
      50 8.28
      700 8.28
      750 8.28
30/12/2025 09:58:35.058 700   8.28
      700 8.28
      700 8.28
30/12/2025 09:56:26.552 60   8.29
      60 8.29
      60 8.29
30/12/2025 09:55:57.840 500   8.275
      500 8.275
      500 8.275
30/12/2025 09:55:03.172 285   8.29
      285 8.29
      285 8.29
30/12/2025 09:53:52.051 200   8.29
      200 8.29
      200 8.29
30/12/2025 09:51:20.540 22   8.28
      22 8.28
      22 8.28
30/12/2025 09:47:30.562 550   8.29
      550 8.29
      550 8.29
30/12/2025 09:47:24.542 700   8.29
      700 8.29
      700 8.29
30/12/2025 09:47:08.386 450   8.275
      450 8.275
      450 8.275
30/12/2025 09:46:19.278 28   8.285
      28 8.285
      28 8.285
30/12/2025 09:39:05.020 96   8.275
      96 8.275
      96 8.275
30/12/2025 09:38:57.533 150   8.275
      150 8.275
      150 8.275
30/12/2025 09:35:43.499 340   8.285
      240 8.285
      340 8.285
      100 8.285
30/12/2025 09:35:39.819 700   8.285
      700 8.285
      700 8.285
30/12/2025 09:33:45.412 700   8.28
      700 8.28
      700 8.28
30/12/2025 09:16:59.166 10   8.265
      10 8.265
      10 8.265
30/12/2025 09:16:01.268 3 800   8.25
      3 800 8.25
      3 800 8.25
30/12/2025 09:15:40.448 700   8.25
      700 8.25
      700 8.25
30/12/2025 09:14:00.446 600   8.245
      600 8.245
      600 8.245
30/12/2025 09:06:01.865 150   8.24
      150 8.24
      150 8.24
30/12/2025 09:01:52.904 600   8.25
      600 8.25
      600 8.25
30/12/2025 09:01:34.254 700   8.25
      700 8.25
      700 8.25
30/12/2025 09:01:28.963 700   8.25
      700 8.25
      700 8.25
30/12/2025 08:45:43.243 3 286   8.255
      3 284 8.255
      2 8.255
      3 286 8.255
30/12/2025 08:42:22.088 714   8.255
      714 8.255
      314 8.255
      400 8.255
30/12/2025 08:40:47.164 10   8.295
      10 8.295
      10 8.295
30/12/2025 08:38:39.216 32   8.295
      32 8.295
      32 8.295
30/12/2025 08:27:43.887 241   8.295
      241 8.295
      241 8.295
30/12/2025 08:27:36.442 200   8.295
      200 8.295
      200 8.295
30/12/2025 08:14:12.295 11   8.255
      11 8.255
      11 8.255
30/12/2025 08:12:38.850 1   8.295
      1 8.295
      1 8.295
30/12/2025 08:12:17.307 250   8.26
      250 8.26
      250 8.26
30/12/2025 08:12:07.342 5   8.26
      5 8.26
      5 8.26
30/12/2025 08:11:15.121 244   8.295
      244 8.295
      244 8.295
30/12/2025 08:06:22.483 450   8.295
      450 8.295
      200 8.295
      250 8.295
30/12/2025 07:45:45.619 168   8.295
      168 8.295
      168 8.295
30/12/2025 07:30:53.329 1 542   8.255
      1 542 8.255
      1 542 8.255
30/12/2025 07:30:43.062 400   8.255
      400 8.255
      400 8.255
30/12/2025 07:30:10.884 400   8.255
      58 8.255
      400 8.255
      342 8.255
Copyright © 2026 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)