Tradegate BSX

thyssenkrupp AG

704

564

9.20

Date	Time	Volume	Order Volume	Price
06/03/2026	21:59:23.777	200		9.20
			200	9.20
			200	9.20
06/03/2026	21:53:54.788	200		9.202
			200	9.202
			200	9.202
06/03/2026	21:51:21.449	400		9.202
			400	9.202
			400	9.202
06/03/2026	21:51:04.813	600		9.202
			600	9.202
			600	9.202
06/03/2026	21:49:53.986	192		9.202
			192	9.202
			192	9.202
06/03/2026	21:41:17.852	500		9.202
			500	9.202
			260	9.202
			240	9.202
06/03/2026	21:40:54.574	500		9.206
			300	9.206
			200	9.206
			500	9.206
06/03/2026	21:39:39.532	600		9.232
			600	9.232
			200	9.232
			119	9.232
			281	9.232
06/03/2026	21:38:40.955	400		9.254
			400	9.254
			400	9.254
06/03/2026	21:38:23.802	600		9.254
			600	9.254
			600	9.254
06/03/2026	21:26:40.891	200		9.26
			200	9.26
			200	9.26
06/03/2026	21:25:41.788	500		9.26
			500	9.26
			500	9.26
06/03/2026	21:25:29.499	1		9.232
			1	9.232
			1	9.232
06/03/2026	21:23:00.402	181		9.236
			181	9.236
			181	9.236
06/03/2026	21:20:35.499	1		9.278
			1	9.278
			1	9.278
06/03/2026	21:18:46.210	600		9.28
			400	9.28
			200	9.28
			600	9.28
06/03/2026	21:14:43.718	755		9.274
			755	9.274
			300	9.274
			455	9.274
06/03/2026	21:02:16.602	541		9.242
			541	9.242
			241	9.242
			100	9.242
			200	9.242
06/03/2026	21:01:21.058	30		9.242
			30	9.242
			30	9.242
06/03/2026	21:00:30.674	3		9.206
			3	9.206
			3	9.206
06/03/2026	20:59:57.760	2		9.242
			2	9.242
			2	9.242
06/03/2026	20:57:52.187	1		9.242
			1	9.242
			1	9.242
06/03/2026	20:56:39.254	1		9.242
			1	9.242
			1	9.242
06/03/2026	20:51:19.134	3		9.264
			3	9.264
			3	9.264
06/03/2026	20:51:14.078	146		9.202
			100	9.202
			46	9.202
			146	9.202
06/03/2026	20:49:33.514	15		9.202
			15	9.202
			15	9.202
06/03/2026	20:48:22.997	150		9.264
			150	9.264
			150	9.264
06/03/2026	20:48:15.280	500		9.23
			200	9.23
			500	9.23
			300	9.23
06/03/2026	20:26:41.443	10		9.22
			10	9.22
			10	9.22
06/03/2026	20:23:00.926	125		9.22
			125	9.22
			125	9.22
06/03/2026	20:13:52.529	50		9.266
			50	9.266
			50	9.266
06/03/2026	20:08:54.597	600		9.26
			600	9.26
			400	9.26
			200	9.26
06/03/2026	20:05:56.848	200		9.242
			200	9.242
			200	9.242
06/03/2026	20:04:44.818	3 000		9.244
			2 475	9.244
			125	9.244
			3 000	9.244
			200	9.244
			200	9.244
06/03/2026	19:58:26.570	1		9.296
			1	9.296
			1	9.296
06/03/2026	19:56:31.552	20		9.242
			20	9.242
			20	9.242
06/03/2026	19:39:50.897	150		9.23
			150	9.23
			150	9.23
06/03/2026	19:38:07.568	5		9.298
			5	9.298
			5	9.298
06/03/2026	19:38:00.404	42		9.224
			42	9.224
			42	9.224
06/03/2026	19:29:53.051	5		9.222
			5	9.222
			5	9.222
06/03/2026	19:23:40.716	300		9.298
			20	9.298
			200	9.298
			80	9.298
			300	9.298
06/03/2026	19:18:35.625	3		9.314
			3	9.314
			3	9.314
06/03/2026	19:15:53.847	700		9.238
			700	9.238
			250	9.238
			200	9.238
			250	9.238
06/03/2026	19:01:34.967	4		9.206
			4	9.206
			4	9.206
06/03/2026	18:50:37.748	1		9.206
			1	9.206
			1	9.206
06/03/2026	18:49:08.756	10		9.27
			10	9.27
			10	9.27
06/03/2026	18:46:04.496	324		9.206
			44	9.206
			200	9.206
			324	9.206
			80	9.206
06/03/2026	18:41:29.366	410		9.272
			410	9.272
			410	9.272
06/03/2026	18:38:22.964	30		9.272
			30	9.272
			30	9.272
06/03/2026	18:36:49.446	80		9.278
			80	9.278
			80	9.278
06/03/2026	18:36:43.891	120		9.272
			120	9.272
			120	9.272
06/03/2026	18:36:11.364	550		9.272
			200	9.272
			150	9.272
			200	9.272
			550	9.272
06/03/2026	18:33:41.650	2 493		9.21
			150	9.21
			1 043	9.21
			2 493	9.21
			200	9.21
			1 100	9.21
06/03/2026	18:33:12.140	1 007		9.252
			1 007	9.252
			600	9.252
			250	9.252
			157	9.252
06/03/2026	18:28:25.664	300		9.252
			100	9.252
			200	9.252
			300	9.252
06/03/2026	18:28:09.206	100		9.284
			100	9.284
			100	9.284
06/03/2026	18:21:34.766	50		9.284
			50	9.284
			50	9.284
06/03/2026	18:19:24.144	370		9.284
			370	9.284
			370	9.284
06/03/2026	18:19:11.720	99		9.252
			99	9.252
			99	9.252
06/03/2026	18:18:57.837	11		9.252
			11	9.252
			11	9.252
06/03/2026	18:18:40.751	22		9.252
			22	9.252
			22	9.252
06/03/2026	18:15:16.555	500		9.282
			500	9.282
			200	9.282
			200	9.282
			100	9.282
06/03/2026	18:08:44.425	11		9.28
			11	9.28
			11	9.28
06/03/2026	18:05:40.700	295		9.206
			295	9.206
			195	9.206
			100	9.206
06/03/2026	18:04:10.021	80		9.296
			80	9.296
			80	9.296
06/03/2026	18:02:54.272	40		9.286
			40	9.286
			40	9.286
06/03/2026	18:00:58.384	200		9.288
			100	9.288
			100	9.288
			200	9.288
06/03/2026	18:00:06.551	100		9.194
			100	9.194
			100	9.194
06/03/2026	17:56:42.094	1 000		9.186
			100	9.186
			1 000	9.186
			900	9.186
06/03/2026	17:55:19.339	150		9.288
			149	9.288
			150	9.288
			1	9.288
06/03/2026	17:52:47.193	500		9.30
			500	9.30
			500	9.30
06/03/2026	17:52:04.511	1 050		9.27
			1 000	9.27
			1 050	9.27
			50	9.27
06/03/2026	17:52:04.500	1 100		9.25
			1 000	9.25
			100	9.25
			1 100	9.25
06/03/2026	17:48:56.772	750		9.23
			50	9.23
			750	9.23
			100	9.23
			600	9.23
06/03/2026	17:46:21.287	2		9.226
			2	9.226
			2	9.226
06/03/2026	17:39:17.792	150		9.162
			150	9.162
			50	9.162
			100	9.162
06/03/2026	17:37:48.592	500		9.20
			200	9.20
			500	9.20
			300	9.20
06/03/2026	17:36:27.760	5		9.162
			5	9.162
			5	9.162
06/03/2026	17:36:05.379	1		9.262
			1	9.262
			1	9.262
06/03/2026	17:34:39.717	54		9.262
			54	9.262
			54	9.262
06/03/2026	17:31:34.932	5		9.262
			5	9.262
			5	9.262
06/03/2026	17:30:34.898	110		9.162
			110	9.162
			110	9.162
06/03/2026	17:28:50.624	950		9.194
			950	9.194
			950	9.194
06/03/2026	17:27:31.600	50		9.196
			50	9.196
			50	9.196
06/03/2026	17:27:28.882	950		9.196
			950	9.196
			950	9.196
06/03/2026	17:25:23.140	160		9.184
			160	9.184
			160	9.184
06/03/2026	17:22:56.857	150		9.176
			150	9.176
			150	9.176
06/03/2026	17:22:24.838	500		9.174
			500	9.174
			500	9.174
06/03/2026	17:16:44.501	1 000		9.16
			1 000	9.16
			1 000	9.16
06/03/2026	17:16:13.861	255		9.174
			255	9.174
			255	9.174
06/03/2026	17:16:13.512	1 100		9.174
			1 100	9.174
			1 100	9.174
06/03/2026	17:16:12.897	1 100		9.174
			1 100	9.174
			1 100	9.174
06/03/2026	17:16:11.012	900		9.162
			900	9.162
			900	9.162
06/03/2026	17:16:10.814	600		9.162
			545	9.162
			600	9.162
			55	9.162
06/03/2026	17:14:35.892	1 100		9.16
			1 100	9.16
			1 100	9.16
06/03/2026	17:13:42.621	8		9.152
			8	9.152
			8	9.152
06/03/2026	17:13:25.887	500		9.156
			500	9.156
			500	9.156
06/03/2026	17:13:18.300	1 100		9.152
			1 100	9.152
			1 100	9.152
06/03/2026	17:12:34.069	467		9.146
			467	9.146
			467	9.146
06/03/2026	17:11:54.116	30		9.15
			30	9.15
			30	9.15
06/03/2026	17:11:45.255	600		9.14
			600	9.14
			600	9.14
06/03/2026	17:11:35.852	750		9.14
			750	9.14
			750	9.14
06/03/2026	17:11:35.757	750		9.14
			750	9.14
			750	9.14
06/03/2026	17:11:35.687	650		9.15
			350	9.15
			650	9.15
			300	9.15
06/03/2026	17:11:23.576	200		9.16
			200	9.16
			200	9.16
06/03/2026	17:11:18.022	225		9.16
			225	9.16
			225	9.16
06/03/2026	17:08:08.376	1		9.216
			1	9.216
			1	9.216
06/03/2026	17:04:40.481	115		9.20
			115	9.20
			115	9.20
06/03/2026	17:03:09.523	350		9.174
			350	9.174
			350	9.174
06/03/2026	17:01:56.837	30		9.186
			30	9.186
			30	9.186
06/03/2026	17:01:24.603	305		9.20
			5	9.20
			305	9.20
			300	9.20
06/03/2026	17:01:05.183	250		9.208
			250	9.208
			250	9.208
06/03/2026	17:00:52.843	200		9.206
			200	9.206
			200	9.206
06/03/2026	16:55:59.764	1 100		9.18
			1 100	9.18
			1 100	9.18
06/03/2026	16:55:36.430	100		9.18
			100	9.18
			100	9.18
06/03/2026	16:55:00.705	750		9.192
			750	9.192
			750	9.192
06/03/2026	16:53:46.616	80		9.186
			80	9.186
			80	9.186
06/03/2026	16:51:02.104	550		9.20
			550	9.20
			550	9.20
06/03/2026	16:49:06.309	85		9.21
			85	9.21
			85	9.21
06/03/2026	16:48:29.213	3		9.212
			3	9.212
			3	9.212
06/03/2026	16:46:45.705	10		9.21
			10	9.21
			10	9.21
06/03/2026	16:44:54.367	537		9.23
			537	9.23
			537	9.23
06/03/2026	16:44:15.835	500		9.234
			500	9.234
			500	9.234
06/03/2026	16:43:13.924	50		9.238
			50	9.238
			50	9.238
06/03/2026	16:43:10.709	120		9.24
			120	9.24
			120	9.24
06/03/2026	16:41:09.285	30		9.23
			30	9.23
			30	9.23
06/03/2026	16:40:41.843	100		9.25
			100	9.25
			100	9.25
06/03/2026	16:40:20.118	460		9.252
			460	9.252
			460	9.252
06/03/2026	16:40:18.330	100		9.254
			100	9.254
			100	9.254
06/03/2026	16:38:14.918	1		9.264
			1	9.264
			1	9.264
06/03/2026	16:36:04.949	475		9.264
			475	9.264
			475	9.264
06/03/2026	16:32:57.074	500		9.312
			500	9.312
			500	9.312
06/03/2026	16:32:26.582	537		9.304
			537	9.304
			537	9.304
06/03/2026	16:31:56.802	3		9.31
			3	9.31
			3	9.31
06/03/2026	16:31:44.007	1 000		9.312
			1 000	9.312
			1 000	9.312
06/03/2026	16:31:29.799	1 100		9.304
			1 100	9.304
			1 100	9.304
06/03/2026	16:30:51.333	250		9.284
			250	9.284
			250	9.284
06/03/2026	16:28:53.342	110		9.294
			110	9.294
			110	9.294
06/03/2026	16:26:20.768	20		9.29
			20	9.29
			20	9.29
06/03/2026	16:25:04.925	200		9.30
			200	9.30
			200	9.30
06/03/2026	16:24:28.825	100		9.316
			100	9.316
			100	9.316
06/03/2026	16:24:07.906	500		9.324
			500	9.324
			500	9.324
06/03/2026	16:22:51.320	8		9.308
			8	9.308
			8	9.308
06/03/2026	16:20:15.543	600		9.28
			600	9.28
			600	9.28
06/03/2026	16:16:36.100	11		9.252
			11	9.252
			11	9.252
06/03/2026	16:16:22.487	1 000		9.242
			1 000	9.242
			1 000	9.242
06/03/2026	16:15:22.401	200		9.24
			200	9.24
			200	9.24
06/03/2026	16:15:22.333	800		9.24
			800	9.24
			800	9.24
06/03/2026	16:15:17.575	1 000		9.24
			1 000	9.24
			1 000	9.24
06/03/2026	16:15:12.657	21		9.23
			21	9.23
			21	9.23
06/03/2026	16:14:37.191	240		9.22
			240	9.22
			240	9.22
06/03/2026	16:10:51.554	800		9.21
			800	9.21
			800	9.21
06/03/2026	16:10:48.788	1 100		9.21
			1 100	9.21
			1 100	9.21
06/03/2026	16:10:46.645	1 100		9.21
			1 100	9.21
			1 100	9.21
06/03/2026	16:10:08.531	100		9.204
			100	9.204
			15	9.204
			85	9.204
06/03/2026	16:09:59.707	109		9.212
			109	9.212
			109	9.212
06/03/2026	16:09:06.189	11		9.21
			11	9.21
			11	9.21
06/03/2026	16:08:58.358	200		9.21
			200	9.21
			200	9.21
06/03/2026	16:08:30.494	3		9.21
			3	9.21
			3	9.21
06/03/2026	16:08:01.131	6		9.21
			6	9.21
			6	9.21
06/03/2026	16:07:38.612	85		9.222
			85	9.222
			85	9.222
06/03/2026	16:07:11.683	300		9.214
			300	9.214
			300	9.214
06/03/2026	15:58:23.725	278		9.172
			278	9.172
			278	9.172
06/03/2026	15:55:26.707	40		9.246
			40	9.246
			40	9.246
06/03/2026	15:54:40.639	50		9.252
			50	9.252
			50	9.252
06/03/2026	15:53:53.544	3		9.25
			3	9.25
			3	9.25
06/03/2026	15:53:46.496	400		9.248
			400	9.248
			400	9.248
06/03/2026	15:52:00.218	150		9.24
			150	9.24
			150	9.24
06/03/2026	15:50:45.394	2		9.206
			2	9.206
			2	9.206
06/03/2026	15:49:23.242	250		9.21
			250	9.21
			250	9.21
06/03/2026	15:48:50.761	1		9.232
			1	9.232
			1	9.232
06/03/2026	15:48:23.839	400		9.206
			400	9.206
			400	9.206
06/03/2026	15:48:13.116	500		9.216
			500	9.216
			500	9.216
06/03/2026	15:46:22.248	200		9.202
			200	9.202
			200	9.202
06/03/2026	15:46:22.164	500		9.202
			500	9.202
			500	9.202
06/03/2026	15:45:39.114	13 900		9.15
			13 900	9.15
			13 900	9.15
06/03/2026	15:45:33.755	1 100		9.186
			1 100	9.186
			1 100	9.186
06/03/2026	15:44:16.718	1 000		9.15
			1 000	9.15
			1 000	9.15
06/03/2026	15:44:03.823	300		9.144
			300	9.144
			300	9.144
06/03/2026	15:43:41.207	55		9.158
			55	9.158
			55	9.158
06/03/2026	15:40:57.946	1 000		9.124
			1 000	9.124
			1 000	9.124
06/03/2026	15:38:39.271	540		9.12
			540	9.12
			40	9.12
			500	9.12
06/03/2026	15:38:27.122	300		9.126
			300	9.126
			300	9.126
06/03/2026	15:38:05.090	550		9.128
			550	9.128
			550	9.128
06/03/2026	15:38:00.090	800		9.128
			800	9.128
			800	9.128
06/03/2026	15:37:48.428	650		9.128
			650	9.128
			650	9.128
06/03/2026	15:37:19.161	4		9.132
			4	9.132
			4	9.132
06/03/2026	15:36:46.924	93		9.13
			93	9.13
			93	9.13
06/03/2026	15:36:27.625	1		9.13
			1	9.13
			1	9.13
06/03/2026	15:35:49.588	90		9.13
			90	9.13
			90	9.13
06/03/2026	15:34:59.232	2 000		9.172
			2 000	9.172
			2 000	9.172
06/03/2026	15:33:53.295	430		9.16
			430	9.16
			430	9.16
06/03/2026	15:33:43.909	1 100		9.16
			1 100	9.16
			1 100	9.16
06/03/2026	15:29:45.901	1		9.174
			1	9.174
			1	9.174
06/03/2026	15:29:02.534	1 400		9.16
			1 400	9.16
			1 400	9.16
06/03/2026	15:28:46.652	1 100		9.17
			1 100	9.17
			1 100	9.17
06/03/2026	15:26:10.077	250		9.164
			250	9.164
			250	9.164
06/03/2026	15:26:03.888	100		9.164
			100	9.164
			100	9.164
06/03/2026	15:25:04.831	100		9.146
			100	9.146
			100	9.146
06/03/2026	15:24:52.893	6		9.152
			6	9.152
			6	9.152
06/03/2026	15:24:29.510	5		9.138
			5	9.138
			5	9.138
06/03/2026	15:22:35.511	940		9.146
			940	9.146
			940	9.146
06/03/2026	15:22:23.593	1 100		9.146
			1 100	9.146
			1 100	9.146
06/03/2026	15:21:55.928	600		9.152
			600	9.152
			600	9.152
06/03/2026	15:21:45.248	10		9.154
			10	9.154
			10	9.154
06/03/2026	15:21:16.771	1 100		9.144
			1 100	9.144
			1 100	9.144
06/03/2026	15:20:48.966	1 100		9.138
			1 100	9.138
			1 100	9.138
06/03/2026	15:20:35.116	800		9.148
			800	9.148
			800	9.148
06/03/2026	15:19:30.908	100		9.13
			100	9.13
			100	9.13
06/03/2026	15:17:45.053	1 100		9.14
			1 100	9.14
			1 100	9.14
06/03/2026	15:16:03.563	50		9.136
			50	9.136
			50	9.136
06/03/2026	15:15:56.478	200		9.136
			200	9.136
			200	9.136
06/03/2026	15:14:59.139	1 100		9.132
			1 100	9.132
			109	9.132
			991	9.132
06/03/2026	15:13:43.090	5		9.138
			5	9.138
			5	9.138
06/03/2026	15:12:20.688	200		9.138
			200	9.138
			200	9.138
06/03/2026	15:11:38.288	88		9.128
			88	9.128
			88	9.128
06/03/2026	15:11:10.387	1 100		9.132
			1 100	9.132
			1 100	9.132
06/03/2026	15:09:32.803	390		9.14
			390	9.14
			390	9.14
06/03/2026	15:09:09.493	125		9.15
			125	9.15
			125	9.15
06/03/2026	15:09:07.067	90		9.154
			90	9.154
			90	9.154
06/03/2026	15:07:57.637	1 100		9.156
			1 100	9.156
			1 100	9.156
06/03/2026	15:05:26.159	54		9.16
			54	9.16
			54	9.16
06/03/2026	15:04:31.495	1 100		9.15
			1 100	9.15
			1 100	9.15
06/03/2026	15:01:10.137	1 100		9.142
			1 100	9.142
			1 100	9.142
06/03/2026	14:59:56.307	300		9.14
			200	9.14
			300	9.14
			100	9.14
06/03/2026	14:59:30.237	3		9.142
			3	9.142
			3	9.142
06/03/2026	14:59:05.036	2		9.146
			2	9.146
			2	9.146
06/03/2026	14:58:43.230	300		9.14
			300	9.14
			300	9.14
06/03/2026	14:58:14.692	100		9.148
			100	9.148
			100	9.148
06/03/2026	14:57:33.377	2		9.15
			2	9.15
			2	9.15
06/03/2026	14:56:27.905	87		9.136
			87	9.136
			87	9.136
06/03/2026	14:55:09.472	250		9.124
			150	9.124
			250	9.124
			100	9.124
06/03/2026	14:55:05.287	750		9.132
			750	9.132
			750	9.132
06/03/2026	14:54:52.229	500		9.158
			500	9.158
			500	9.158
06/03/2026	14:54:14.541	1 100		9.152
			1 100	9.152
			1 100	9.152
06/03/2026	14:53:41.874	2		9.152
			2	9.152
			2	9.152
06/03/2026	14:53:30.695	500		9.16
			500	9.16
			500	9.16
06/03/2026	14:52:35.006	700		9.154
			700	9.154
			700	9.154
06/03/2026	14:52:33.425	800		9.144
			800	9.144
			800	9.144
06/03/2026	14:52:30.217	174		9.15
			174	9.15
			174	9.15
06/03/2026	14:51:28.121	1 418		9.15
			1 100	9.15
			200	9.15
			108	9.15
			10	9.15
			250	9.15
			918	9.15
			250	9.15
06/03/2026	14:51:20.872	750		9.15
			550	9.15
			200	9.15
			750	9.15
06/03/2026	14:51:08.697	400		9.152
			400	9.152
			400	9.152
06/03/2026	14:50:47.883	1 000		9.16
			1 000	9.16
			1 000	9.16
06/03/2026	14:50:44.621	101		9.202
			100	9.202
			101	9.202
			1	9.202
06/03/2026	14:50:19.177	1 000		9.182
			1 000	9.182
			1 000	9.182
06/03/2026	14:47:20.397	85		9.174
			85	9.174
			85	9.174
06/03/2026	14:47:20.314	250		9.18
			250	9.18
			250	9.18
06/03/2026	14:47:19.139	500		9.182
			400	9.182
			100	9.182
			500	9.182
06/03/2026	14:47:17.367	3		9.194
			3	9.194
			3	9.194
06/03/2026	14:45:58.169	200		9.196
			200	9.196
			200	9.196
06/03/2026	14:45:15.153	1		9.196
			1	9.196
			1	9.196
06/03/2026	14:45:10.316	668		9.20
			668	9.20
			668	9.20
06/03/2026	14:45:09.981	1 100		9.20
			235	9.20
			865	9.20
			1 100	9.20
06/03/2026	14:45:05.836	1 050		9.20
			1 000	9.20
			1 050	9.20
			50	9.20
06/03/2026	14:43:41.334	6		9.216
			6	9.216
			6	9.216
06/03/2026	14:43:26.121	90		9.204
			90	9.204
			90	9.204
06/03/2026	14:43:11.408	790		9.20
			790	9.20
			24	9.20
			50	9.20
			6	9.20
			500	9.20
			110	9.20
			100	9.20
06/03/2026	14:43:11.384	103		9.20
			23	9.20
			80	9.20
			103	9.20
06/03/2026	14:42:40.291	200		9.21
			200	9.21
			200	9.21
06/03/2026	14:41:52.017	1 100		9.212
			1 100	9.212
			1 100	9.212
06/03/2026	14:39:45.238	240		9.228
			240	9.228
			240	9.228
06/03/2026	14:38:15.750	1		9.246
			1	9.246
			1	9.246
06/03/2026	14:37:47.259	750		9.252
			750	9.252
			750	9.252
06/03/2026	14:37:05.415	100		9.252
			100	9.252
			100	9.252
06/03/2026	14:36:49.892	1 890		9.258
			1 790	9.258
			1 890	9.258
			100	9.258
06/03/2026	14:36:34.460	1 100		9.26
			1 100	9.26
			1 100	9.26
06/03/2026	14:30:31.656	273		9.202
			273	9.202
			273	9.202
06/03/2026	14:30:31.546	754		9.202
			754	9.202
			754	9.202
06/03/2026	14:30:09.170	400		9.232
			400	9.232
			400	9.232
06/03/2026	14:30:00.682	600		9.274
			600	9.274
			600	9.274
06/03/2026	14:27:10.338	151		9.292
			151	9.292
			151	9.292
06/03/2026	14:26:36.230	250		9.282
			250	9.282
			250	9.282
06/03/2026	14:25:45.159	200		9.272
			200	9.272
			200	9.272
06/03/2026	14:23:36.417	225		9.264
			225	9.264
			225	9.264
06/03/2026	14:22:51.442	500		9.268
			500	9.268
			500	9.268
06/03/2026	14:22:08.029	1 770		9.256
			1 770	9.256
			870	9.256
			900	9.256
06/03/2026	14:21:53.060	600		9.266
			600	9.266
			600	9.266
06/03/2026	14:20:03.911	160		9.264
			160	9.264
			160	9.264
06/03/2026	14:18:55.073	450		9.252
			450	9.252
			450	9.252
06/03/2026	14:18:25.829	600		9.264
			600	9.264
			600	9.264
06/03/2026	14:17:52.872	400		9.26
			400	9.26
			400	9.26
06/03/2026	14:17:38.799	600		9.26
			600	9.26
			600	9.26
06/03/2026	14:17:30.313	18		9.264
			18	9.264
			18	9.264
06/03/2026	14:14:42.415	30		9.252
			30	9.252
			30	9.252
06/03/2026	14:13:18.593	194		9.25
			194	9.25
			194	9.25
06/03/2026	14:12:55.396	169		9.254
			169	9.254
			169	9.254
06/03/2026	14:11:31.218	20		9.26
			20	9.26
			20	9.26
06/03/2026	14:09:48.477	460		9.26
			460	9.26
			460	9.26
06/03/2026	14:06:51.648	5		9.24
			5	9.24
			5	9.24
06/03/2026	14:06:43.782	500		9.238
			500	9.238
			500	9.238
06/03/2026	14:05:45.492	1 050		9.24
			1 050	9.24
			1 050	9.24
06/03/2026	14:00:22.674	2 000		9.22
			2 000	9.22
			2 000	9.22
06/03/2026	14:00:18.975	2 200		9.23
			2 200	9.23
			2 200	9.23
06/03/2026	13:58:06.097	9 300		9.24
			9 300	9.24
			9 300	9.24
06/03/2026	13:57:57.924	700		9.236
			700	9.236
			700	9.236
06/03/2026	13:57:33.588	50		9.238
			50	9.238
			50	9.238
06/03/2026	13:54:33.179	850		9.23
			850	9.23
			850	9.23
06/03/2026	13:54:31.927	100		9.236
			100	9.236
			100	9.236
06/03/2026	13:54:30.243	3		9.23
			3	9.23
			3	9.23
06/03/2026	13:54:15.017	55		9.236
			55	9.236
			55	9.236
06/03/2026	13:54:00.076	1 040		9.23
			1 040	9.23
			1 040	9.23
06/03/2026	13:53:55.955	850		9.23
			850	9.23
			850	9.23
06/03/2026	13:52:02.460	1 100		9.232
			1 100	9.232
			1 100	9.232
06/03/2026	13:51:06.654	200		9.244
			200	9.244
			200	9.244
06/03/2026	13:48:54.212	300		9.244
			300	9.244
			300	9.244
06/03/2026	13:46:44.323	100		9.244
			100	9.244
			100	9.244
06/03/2026	13:45:43.476	110		9.244
			110	9.244
			110	9.244
06/03/2026	13:44:48.258	1 100		9.246
			1 100	9.246
			1 100	9.246
06/03/2026	13:43:50.631	1 250		9.25
			1 200	9.25
			50	9.25
			250	9.25
			1 000	9.25
06/03/2026	13:42:53.013	750		9.25
			750	9.25
			750	9.25

> >>

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)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Allianz SE

Bid: 349.50 / Ask: 350.00
Volume: 161 674
-1.05%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
06/03/2026 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice