thyssenkrupp AG

288

195

7.934

Date Time Volume Order Volume Price
17/03/2026 10:17:15.983 200   7.934
      200 7.934
      200 7.934
17/03/2026 10:17:02.661 100   7.932
      100 7.932
      100 7.932
17/03/2026 10:14:55.486 100   7.942
      100 7.942
      100 7.942
17/03/2026 10:14:28.829 3 000   7.948
      3 000 7.948
      3 000 7.948
17/03/2026 10:13:29.968 1 570   7.95
      1 570 7.95
      1 570 7.95
17/03/2026 10:12:55.165 638   7.95
      638 7.95
      638 7.95
17/03/2026 10:12:31.796 200   7.956
      200 7.956
      200 7.956
17/03/2026 10:12:27.170 300   7.956
      300 7.956
      300 7.956
17/03/2026 10:11:41.193 250   7.958
      250 7.958
      250 7.958
17/03/2026 10:11:37.546 32   7.96
      32 7.96
      32 7.96
17/03/2026 10:11:15.010 500   7.97
      500 7.97
      500 7.97
17/03/2026 10:11:01.712 250   7.964
      250 7.964
      250 7.964
17/03/2026 10:10:21.457 830   7.95
      830 7.95
      830 7.95
17/03/2026 10:09:30.630 350   7.954
      350 7.954
      350 7.954
17/03/2026 10:09:02.203 43   7.954
      43 7.954
      43 7.954
17/03/2026 10:08:44.518 200   7.96
      200 7.96
      200 7.96
17/03/2026 10:06:15.822 1 000   7.944
      1 000 7.944
      1 000 7.944
17/03/2026 10:05:55.688 150   7.94
      150 7.94
      150 7.94
17/03/2026 10:04:49.002 3 008   7.95
      100 7.95
      316 7.95
      2 000 7.95
      2 592 7.95
      8 7.95
      1 000 7.95
17/03/2026 10:03:31.702 3 000   7.95
      3 000 7.95
      3 000 7.95
17/03/2026 10:03:20.651 150   7.948
      150 7.948
      150 7.948
17/03/2026 10:01:08.694 1 000   7.94
      1 000 7.94
      1 000 7.94
17/03/2026 10:00:28.866 400   7.934
      400 7.934
      400 7.934
17/03/2026 09:59:21.280 500   7.916
      500 7.916
      500 7.916
17/03/2026 09:54:33.897 600   7.91
      600 7.91
      600 7.91
17/03/2026 09:53:51.286 300   7.906
      300 7.906
      300 7.906
17/03/2026 09:53:34.833 1 400   7.898
      1 400 7.898
      1 400 7.898
17/03/2026 09:53:18.215 500   7.914
      500 7.914
      500 7.914
17/03/2026 09:52:29.863 200   7.93
      200 7.93
      200 7.93
17/03/2026 09:50:57.704 424   7.906
      424 7.906
      424 7.906
17/03/2026 09:50:30.562 950   7.91
      950 7.91
      950 7.91
17/03/2026 09:50:10.915 2   7.908
      2 7.908
      2 7.908
17/03/2026 09:49:33.586 200   7.926
      200 7.926
      200 7.926
17/03/2026 09:49:26.751 101   7.936
      101 7.936
      101 7.936
17/03/2026 09:48:39.937 743   7.938
      743 7.938
      743 7.938
17/03/2026 09:47:10.476 160   7.92
      160 7.92
      160 7.92
17/03/2026 09:46:26.621 700   7.918
      700 7.918
      700 7.918
17/03/2026 09:46:18.070 40   7.91
      40 7.91
      40 7.91
17/03/2026 09:46:02.749 100   7.918
      100 7.918
      100 7.918
17/03/2026 09:45:12.257 189   7.92
      189 7.92
      189 7.92
17/03/2026 09:45:12.138 20   7.924
      20 7.924
      20 7.924
17/03/2026 09:44:59.190 1   7.926
      1 7.926
      1 7.926
17/03/2026 09:44:28.236 1 730   7.93
      1 730 7.93
      640 7.93
      1 090 7.93
17/03/2026 09:44:28.112 129   7.928
      129 7.928
      129 7.928
17/03/2026 09:44:27.998 3 000   7.928
      3 000 7.928
      129 7.928
      2 871 7.928
17/03/2026 09:44:10.357 3 000   7.928
      3 000 7.928
      3 000 7.928
17/03/2026 09:43:18.407 100   7.916
      100 7.916
      100 7.916
17/03/2026 09:42:27.691 503   7.92
      503 7.92
      503 7.92
17/03/2026 09:42:08.317 1 400   7.926
      1 400 7.926
      1 400 7.926
17/03/2026 09:41:27.747 1 000   7.926
      1 000 7.926
      1 000 7.926
17/03/2026 09:40:35.822 3 000   7.928
      3 000 7.928
      3 000 7.928
17/03/2026 09:40:35.054 7   7.92
      7 7.92
      7 7.92
17/03/2026 09:40:29.922 1   7.918
      1 7.918
      1 7.918
17/03/2026 09:39:51.062 4   7.91
      4 7.91
      4 7.91
17/03/2026 09:39:27.394 1 000   7.91
      1 000 7.91
      1 000 7.91
17/03/2026 09:39:20.529 20   7.914
      20 7.914
      20 7.914
17/03/2026 09:38:47.372 100   7.912
      100 7.912
      100 7.912
17/03/2026 09:38:31.304 1   7.91
      1 7.91
      1 7.91
17/03/2026 09:36:47.890 3 000   7.89
      3 000 7.89
      3 000 7.89
17/03/2026 09:36:21.403 3   7.888
      3 7.888
      3 7.888
17/03/2026 09:36:16.695 4   7.898
      4 7.898
      4 7.898
17/03/2026 09:36:12.105 1   7.90
      1 7.90
      1 7.90
17/03/2026 09:36:08.981 200   7.90
      200 7.90
      200 7.90
17/03/2026 09:35:41.748 2 000   7.91
      2 000 7.91
      2 000 7.91
17/03/2026 09:34:05.497 400   7.91
      400 7.91
      400 7.91
17/03/2026 09:32:08.187 100   7.904
      100 7.904
      100 7.904
17/03/2026 09:31:53.337 45   7.914
      45 7.914
      45 7.914
17/03/2026 09:31:49.879 300   7.918
      300 7.918
      300 7.918
17/03/2026 09:30:54.709 2 500   7.918
      2 500 7.918
      2 500 7.918
17/03/2026 09:30:52.224 437   7.91
      337 7.91
      100 7.91
      437 7.91
17/03/2026 09:30:49.721 1 288   7.914
      2 7.914
      336 7.914
      950 7.914
      1 288 7.914
17/03/2026 09:29:04.208 3 000   7.91
      3 000 7.91
      3 000 7.91
17/03/2026 09:28:26.916 100   7.914
      100 7.914
      100 7.914
17/03/2026 09:28:13.298 2 500   7.904
      2 500 7.904
      2 500 7.904
17/03/2026 09:28:07.508 150   7.902
      150 7.902
      150 7.902
17/03/2026 09:28:00.110 2 000   7.908
      2 000 7.908
      2 000 7.908
17/03/2026 09:27:54.211 80   7.916
      80 7.916
      80 7.916
17/03/2026 09:27:47.975 1 050   7.90
      750 7.90
      1 024 7.90
      300 7.90
      26 7.90
17/03/2026 09:27:09.503 3 000   7.89
      3 000 7.89
      3 000 7.89
17/03/2026 09:27:09.405 950   7.89
      950 7.89
      950 7.89
17/03/2026 09:26:51.000 300   7.89
      300 7.89
      300 7.89
17/03/2026 09:26:03.606 644   7.878
      644 7.878
      644 7.878
17/03/2026 09:24:46.053 450   7.854
      450 7.854
      450 7.854
17/03/2026 09:24:26.242 140   7.86
      140 7.86
      140 7.86
17/03/2026 09:24:26.147 1 237   7.858
      1 237 7.858
      1 237 7.858
17/03/2026 09:24:06.501 3 000   7.858
      3 000 7.858
      3 000 7.858
17/03/2026 09:23:26.980 4   7.856
      4 7.856
      4 7.856
17/03/2026 09:23:04.576 770   7.85
      770 7.85
      770 7.85
17/03/2026 09:23:04.433 3 000   7.85
      3 000 7.85
      3 000 7.85
17/03/2026 09:23:01.593 3 000   7.85
      3 000 7.85
      3 000 7.85
17/03/2026 09:22:53.347 3 000   7.85
      3 000 7.85
      3 000 7.85
17/03/2026 09:22:36.986 3 000   7.85
      3 000 7.85
      3 000 7.85
17/03/2026 09:22:32.372 3 000   7.85
      3 000 7.85
      3 000 7.85
17/03/2026 09:21:38.646 500   7.822
      500 7.822
      500 7.822
17/03/2026 09:20:57.062 3 000   7.81
      3 000 7.81
      3 000 7.81
17/03/2026 09:19:11.101 100   7.79
      100 7.79
      100 7.79
17/03/2026 09:18:20.751 200   7.808
      200 7.808
      200 7.808
17/03/2026 09:16:47.946 125   7.792
      125 7.792
      125 7.792
17/03/2026 09:16:42.686 1 050   7.798
      1 050 7.798
      1 050 7.798
17/03/2026 09:16:31.993 950   7.796
      950 7.796
      950 7.796
17/03/2026 09:15:49.082 1 000   7.762
      1 000 7.762
      1 000 7.762
17/03/2026 09:15:28.556 642   7.778
      642 7.778
      642 7.778
17/03/2026 09:14:51.156 3   7.774
      3 7.774
      3 7.774
17/03/2026 09:14:32.921 65   7.806
      65 7.806
      65 7.806
17/03/2026 09:14:07.843 100   7.82
      100 7.82
      100 7.82
17/03/2026 09:12:25.856 1 000   7.816
      1 000 7.816
      1 000 7.816
17/03/2026 09:11:08.087 2   7.83
      2 7.83
      2 7.83
17/03/2026 09:09:47.268 2 050   7.82
      2 050 7.82
      2 000 7.82
      50 7.82
17/03/2026 09:08:35.647 1 050   7.828
      1 050 7.828
      1 050 7.828
17/03/2026 09:08:01.947 4 150   7.83
      4 150 7.83
      4 150 7.83
17/03/2026 09:07:58.718 850   7.83
      850 7.83
      850 7.83
17/03/2026 09:07:06.198 850   7.83
      850 7.83
      850 7.83
17/03/2026 09:05:25.717 7   7.812
      7 7.812
      7 7.812
17/03/2026 09:05:12.899 1 000   7.836
      1 000 7.836
      1 000 7.836
17/03/2026 09:03:43.522 700   7.856
      700 7.856
      700 7.856
17/03/2026 09:03:30.697 15 200   7.80
      200 7.80
      9 7.80
      15 000 7.80
      15 191 7.80
17/03/2026 09:01:49.077 963   7.864
      13 7.864
      950 7.864
      963 7.864
17/03/2026 08:57:39.277 7   7.758
      7 7.758
      7 7.758
17/03/2026 08:56:22.442 30   7.758
      30 7.758
      30 7.758
17/03/2026 08:55:23.713 300   7.758
      300 7.758
      300 7.758
17/03/2026 08:50:56.766 300   7.778
      300 7.778
      300 7.778
17/03/2026 08:49:38.399 700   7.778
      700 7.778
      700 7.778
17/03/2026 08:49:08.402 680   7.778
      680 7.778
      500 7.778
      180 7.778
17/03/2026 08:47:22.516 19   7.778
      19 7.778
      19 7.778
17/03/2026 08:43:25.320 1 200   7.778
      1 200 7.778
      700 7.778
      500 7.778
17/03/2026 08:42:53.115 283   7.778
      150 7.778
      129 7.778
      133 7.778
      154 7.778
17/03/2026 08:42:47.172 700   7.778
      700 7.778
      700 7.778
17/03/2026 08:39:54.034 1 342   7.778
      1 342 7.778
      334 7.778
      700 7.778
      308 7.778
17/03/2026 08:38:39.165 360   7.762
      26 7.762
      360 7.762
      334 7.762
17/03/2026 08:37:15.929 14   7.778
      14 7.778
      14 7.778
17/03/2026 08:35:16.606 30   7.762
      30 7.762
      30 7.762
17/03/2026 08:30:15.647 8   7.774
      8 7.774
      8 7.774
17/03/2026 08:28:59.100 700   7.762
      700 7.762
      700 7.762
17/03/2026 08:28:40.539 120   7.774
      120 7.774
      120 7.774
17/03/2026 08:28:24.874 550   7.774
      550 7.774
      550 7.774
17/03/2026 08:27:09.697 1 450   7.778
      500 7.778
      700 7.778
      250 7.778
      1 450 7.778
17/03/2026 08:26:38.771 500   7.76
      500 7.76
      500 7.76
17/03/2026 08:26:02.085 1 034   7.758
      1 034 7.758
      700 7.758
      334 7.758
17/03/2026 08:25:43.557 25   7.758
      25 7.758
      25 7.758
17/03/2026 08:24:23.066 100   7.752
      100 7.752
      100 7.752
17/03/2026 08:18:22.055 1   7.762
      1 7.762
      1 7.762
17/03/2026 08:15:23.036 100   7.72
      100 7.72
      100 7.72
17/03/2026 08:13:27.196 700   7.762
      700 7.762
      700 7.762
17/03/2026 08:12:54.818 2 000   7.762
      2 000 7.762
      2 000 7.762
17/03/2026 08:12:19.277 2 000   7.762
      334 7.762
      1 666 7.762
      2 000 7.762
17/03/2026 08:11:45.256 65   7.786
      65 7.786
      65 7.786
17/03/2026 08:10:18.414 34   7.762
      34 7.762
      34 7.762
17/03/2026 08:08:24.211 3 004   7.78
      1 000 7.78
      1 904 7.78
      2 000 7.78
      4 7.78
      1 100 7.78
17/03/2026 08:08:07.788 700   7.778
      700 7.778
      700 7.778
17/03/2026 08:08:07.763 700   7.778
      700 7.778
      700 7.778
17/03/2026 08:08:06.540 750   7.768
      750 7.768
      750 7.768
17/03/2026 08:07:56.422 500   7.768
      500 7.768
      500 7.768
17/03/2026 08:07:17.261 1 000   7.768
      750 7.768
      250 7.768
      1 000 7.768
17/03/2026 08:06:21.691 700   7.762
      700 7.762
      700 7.762
17/03/2026 08:06:21.252 998   7.76
      100 7.76
      898 7.76
      998 7.76
17/03/2026 08:05:08.818 1 200   7.754
      500 7.754
      700 7.754
      1 200 7.754
17/03/2026 08:04:43.288 645   7.754
      310 7.754
      645 7.754
      335 7.754
17/03/2026 08:01:29.078 1   7.754
      1 7.754
      1 7.754
17/03/2026 08:01:18.681 2   7.742
      2 7.742
      2 7.742
17/03/2026 08:01:02.389 700   7.742
      365 7.742
      335 7.742
      700 7.742
17/03/2026 08:00:53.077 500   7.754
      500 7.754
      500 7.754
17/03/2026 08:00:22.666 2   7.742
      2 7.742
      2 7.742
17/03/2026 08:00:09.939 14   7.758
      14 7.758
      14 7.758
17/03/2026 08:00:07.353 1   7.742
      1 7.742
      1 7.742
17/03/2026 08:00:03.172 267   7.766
      267 7.766
      17 7.766
      250 7.766
17/03/2026 07:59:58.403 300   7.762
      250 7.762
      300 7.762
      50 7.762
17/03/2026 07:59:33.346 12   7.742
      12 7.742
      12 7.742
17/03/2026 07:58:44.873 1 000   7.758
      1 000 7.758
      335 7.758
      575 7.758
      90 7.758
17/03/2026 07:58:01.561 700   7.742
      700 7.742
      700 7.742
17/03/2026 07:56:59.832 700   7.742
      700 7.742
      700 7.742
17/03/2026 07:56:05.019 15   7.75
      15 7.75
      15 7.75
17/03/2026 07:53:47.132 10   7.75
      10 7.75
      10 7.75
17/03/2026 07:53:18.674 700   7.742
      335 7.742
      365 7.742
      700 7.742
17/03/2026 07:48:00.519 50   7.75
      50 7.75
      50 7.75
17/03/2026 07:42:21.429 350   7.75
      350 7.75
      350 7.75
17/03/2026 07:42:16.453 1 000   7.746
      1 000 7.746
      1 000 7.746
17/03/2026 07:42:11.510 1 750   7.74
      1 750 7.74
      1 750 7.74
17/03/2026 07:42:04.136 1 035   7.738
      700 7.738
      335 7.738
      1 035 7.738
17/03/2026 07:38:21.838 220   7.738
      220 7.738
      220 7.738
17/03/2026 07:35:53.389 4 786   7.75
      4 786 7.75
      4 786 7.75
17/03/2026 07:35:39.080 200   7.752
      200 7.752
      200 7.752
17/03/2026 07:34:47.821 2 000   7.75
      335 7.75
      2 000 7.75
      1 665 7.75
17/03/2026 07:34:10.487 300   7.752
      300 7.752
      300 7.752
17/03/2026 07:34:05.761 700   7.752
      700 7.752
      700 7.752
17/03/2026 07:33:36.493 300   7.752
      300 7.752
      300 7.752
17/03/2026 07:33:18.903 700   7.752
      700 7.752
      700 7.752
17/03/2026 07:31:57.874 250   7.77
      250 7.77
      250 7.77
17/03/2026 07:31:50.262 2 000   7.75
      1 000 7.75
      150 7.75
      1 7.75
      1 000 7.75
      1 849 7.75
17/03/2026 07:30:54.208 700   7.748
      700 7.748
      700 7.748
17/03/2026 07:30:36.105 5 300   7.77
      5 300 7.77
      5 300 7.77
17/03/2026 07:30:35.626 4 000   7.77
      1 000 7.77
      2 000 7.77
      4 000 7.77
      1 000 7.77
17/03/2026 07:30:19.916 700   7.766
      700 7.766
      700 7.766
17/03/2026 07:30:19.719 3 872   7.75
      2 500 7.75
      3 872 7.75
      1 372 7.75
17/03/2026 07:30:09.529 700   7.75
      700 7.75
      700 7.75
17/03/2026 07:30:09.036 14 600   7.75
      150 7.75
      10 7.75
      300 7.75
      3 100 7.75
      10 000 7.75
      1 000 7.75
      200 7.75
      260 7.75
      650 7.75
      102 7.75
      1 000 7.75
      1 000 7.75
      1 000 7.75
      1 500 7.75
      1 000 7.75
      2 928 7.75
      500 7.75
      500 7.75
      1 500 7.75
      1 000 7.75
      1 500 7.75
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)