thyssenkrupp AG

242

475

13.72

<< <    

Date Time Volume Order Volume Price
09/10/2026 11:40:23.468 550   13.60
      550 13.60
      550 13.60
09/10/2026 11:39:45.558 40   13.605
      40 13.605
      40 13.605
09/10/2026 11:39:34.656 300   13.60
      300 13.60
      300 13.60
09/10/2026 11:39:34.603 300   13.60
      300 13.60
      300 13.60
09/10/2026 11:38:04.810 18   13.565
      18 13.565
      18 13.565
09/10/2026 11:37:43.875 51   13.56
      51 13.56
      51 13.56
09/10/2026 11:36:38.328 1 219   13.55
      1 219 13.55
      1 219 13.55
09/10/2026 11:36:35.452 700   13.55
      700 13.55
      700 13.55
09/10/2026 11:36:35.443 581   13.55
      581 13.55
      581 13.55
09/10/2026 11:36:19.420 500   13.595
      500 13.595
      500 13.595
09/10/2026 11:36:18.931 200   13.58
      200 13.58
      200 13.58
09/10/2026 11:36:18.842 9   13.58
      9 13.58
      9 13.58
09/10/2026 11:36:16.482 2 000   13.53
      2 000 13.53
      2 000 13.53
09/10/2026 11:35:57.617 500   13.525
      500 13.525
      500 13.525
09/10/2026 11:35:27.165 1 600   13.50
      1 600 13.50
      1 600 13.50
09/10/2026 11:34:27.568 400   13.50
      400 13.50
      400 13.50
09/10/2026 11:33:55.652 500   13.485
      500 13.485
      500 13.485
09/10/2026 11:33:55.590 500   13.485
      500 13.485
      500 13.485
09/10/2026 11:33:55.528 150   13.50
      50 13.50
      150 13.50
      100 13.50
09/10/2026 11:33:45.181 1   13.505
      1 13.505
      1 13.505
09/10/2026 11:33:38.331 750   13.51
      750 13.51
      750 13.51
09/10/2026 11:33:33.545 1 750   13.505
      1 750 13.505
      1 750 13.505
09/10/2026 11:33:31.680 400   13.515
      400 13.515
      400 13.515
09/10/2026 11:33:02.692 400   13.515
      400 13.515
      400 13.515
09/10/2026 11:32:00.343 500   13.525
      500 13.525
      500 13.525
09/10/2026 11:30:01.002 400   13.58
      400 13.58
      400 13.58
09/10/2026 11:29:18.218 83   13.575
      83 13.575
      83 13.575
09/10/2026 11:28:49.598 500   13.575
      500 13.575
      500 13.575
09/10/2026 11:27:27.393 73   13.575
      73 13.575
      73 13.575
09/10/2026 11:22:58.129 400   13.57
      400 13.57
      400 13.57
09/10/2026 11:21:47.166 150   13.575
      150 13.575
      45 13.575
      105 13.575
09/10/2026 11:21:10.088 650   13.575
      650 13.575
      650 13.575
09/10/2026 11:18:37.865 400   13.56
      400 13.56
      400 13.56
09/10/2026 11:17:49.913 150   13.56
      150 13.56
      150 13.56
09/10/2026 11:16:44.700 10   13.575
      10 13.575
      10 13.575
09/10/2026 11:16:21.669 391   13.58
      391 13.58
      391 13.58
09/10/2026 11:16:13.841 10   13.565
      10 13.565
      10 13.565
09/10/2026 11:15:42.695 50   13.56
      50 13.56
      50 13.56
09/10/2026 11:15:18.006 200   13.565
      200 13.565
      200 13.565
09/10/2026 11:14:17.444 1 400   13.555
      1 400 13.555
      1 400 13.555
09/10/2026 11:14:04.408 600   13.555
      600 13.555
      600 13.555
09/10/2026 11:13:58.422 600   13.55
      600 13.55
      600 13.55
09/10/2026 11:12:34.505 37   13.54
      3 13.54
      34 13.54
      37 13.54
09/10/2026 11:12:27.388 300   13.535
      300 13.535
      300 13.535
09/10/2026 11:10:56.750 115   13.515
      115 13.515
      115 13.515
09/10/2026 11:06:04.878 550   13.50
      550 13.50
      550 13.50
09/10/2026 11:04:41.393 300   13.515
      300 13.515
      300 13.515
09/10/2026 11:03:56.136 100   13.505
      100 13.505
      100 13.505
09/10/2026 11:03:21.441 135   13.51
      135 13.51
      135 13.51
09/10/2026 10:59:24.129 500   13.515
      500 13.515
      500 13.515
09/10/2026 10:58:54.710 400   13.52
      400 13.52
      400 13.52
09/10/2026 10:58:45.496 500   13.52
      500 13.52
      500 13.52
09/10/2026 10:56:11.870 650   13.53
      650 13.53
      650 13.53
09/10/2026 10:56:05.577 3   13.53
      3 13.53
      3 13.53
09/10/2026 10:54:50.365 3 250   13.50
      2 900 13.50
      3 250 13.50
      200 13.50
      150 13.50
09/10/2026 10:54:40.979 500   13.50
      399 13.50
      100 13.50
      500 13.50
      1 13.50
09/10/2026 10:52:46.247 400   13.455
      400 13.455
      400 13.455
09/10/2026 10:51:14.751 150   13.445
      150 13.445
      150 13.445
09/10/2026 10:51:14.022 18   13.445
      18 13.445
      18 13.445
09/10/2026 10:50:54.732 400   13.435
      133 13.435
      267 13.435
      400 13.435
09/10/2026 10:50:40.294 100   13.445
      100 13.445
      100 13.445
09/10/2026 10:49:39.702 50   13.45
      50 13.45
      50 13.45
09/10/2026 10:48:57.421 180   13.45
      180 13.45
      180 13.45
09/10/2026 10:47:44.970 350   13.445
      350 13.445
      350 13.445
09/10/2026 10:46:58.138 65   13.42
      65 13.42
      65 13.42
09/10/2026 10:46:16.074 345   13.43
      345 13.43
      345 13.43
09/10/2026 10:46:02.020 400   13.43
      400 13.43
      400 13.43
09/10/2026 10:44:53.176 30   13.43
      30 13.43
      30 13.43
09/10/2026 10:44:44.658 5   13.43
      5 13.43
      5 13.43
09/10/2026 10:44:28.140 2   13.43
      2 13.43
      2 13.43
09/10/2026 10:42:51.020 87   13.435
      87 13.435
      87 13.435
09/10/2026 10:42:42.716 100   13.435
      100 13.435
      100 13.435
09/10/2026 10:39:09.686 400   13.445
      400 13.445
      400 13.445
09/10/2026 10:39:09.041 100   13.435
      100 13.435
      100 13.435
09/10/2026 10:35:39.483 2 100   13.455
      2 100 13.455
      2 100 13.455
09/10/2026 10:35:18.148 400   13.485
      400 13.485
      400 13.485
09/10/2026 10:34:51.119 750   13.46
      750 13.46
      750 13.46
09/10/2026 10:34:14.467 375   13.465
      375 13.465
      375 13.465
09/10/2026 10:33:36.418 308   13.465
      308 13.465
      308 13.465
09/10/2026 10:33:29.844 550   13.465
      550 13.465
      550 13.465
09/10/2026 10:33:28.783 700   13.465
      700 13.465
      700 13.465
09/10/2026 10:33:22.809 1 558   13.44
      1 558 13.44
      200 13.44
      500 13.44
      308 13.44
      500 13.44
      50 13.44
09/10/2026 10:32:20.356 500   13.43
      500 13.43
      500 13.43
09/10/2026 10:31:58.590 3   13.425
      3 13.425
      3 13.425
09/10/2026 10:31:50.892 400   13.43
      400 13.43
      400 13.43
09/10/2026 10:31:28.076 3   13.43
      3 13.43
      3 13.43
09/10/2026 10:30:48.984 37   13.425
      37 13.425
      37 13.425
09/10/2026 10:30:47.749 30   13.425
      30 13.425
      30 13.425
09/10/2026 10:30:19.426 114   13.425
      114 13.425
      114 13.425
09/10/2026 10:29:18.642 260   13.43
      260 13.43
      260 13.43
09/10/2026 10:28:52.457 200   13.41
      200 13.41
      200 13.41
09/10/2026 10:28:43.831 70   13.395
      70 13.395
      70 13.395
09/10/2026 10:28:31.922 120   13.385
      120 13.385
      20 13.385
      100 13.385
09/10/2026 10:28:26.237 400   13.385
      400 13.385
      400 13.385
09/10/2026 10:28:09.859 40   13.385
      40 13.385
      40 13.385
09/10/2026 10:27:12.256 30   13.375
      30 13.375
      30 13.375
09/10/2026 10:25:51.361 125   13.34
      125 13.34
      125 13.34
09/10/2026 10:24:59.127 700   13.335
      700 13.335
      700 13.335
09/10/2026 10:23:56.879 1   13.305
      1 13.305
      1 13.305
09/10/2026 10:22:40.890 1   13.295
      1 13.295
      1 13.295
09/10/2026 10:21:32.945 400   13.295
      400 13.295
      400 13.295
09/10/2026 10:20:15.133 40   13.305
      40 13.305
      40 13.305
09/10/2026 10:19:26.741 8   13.295
      8 13.295
      8 13.295
09/10/2026 10:19:26.482 320   13.31
      320 13.31
      320 13.31
09/10/2026 10:19:02.895 400   13.30
      400 13.30
      400 13.30
09/10/2026 10:15:34.922 400   13.28
      400 13.28
      400 13.28
09/10/2026 10:11:54.204 100   13.255
      100 13.255
      100 13.255
09/10/2026 10:11:43.830 400   13.255
      400 13.255
      400 13.255
09/10/2026 10:11:16.405 200   13.26
      200 13.26
      200 13.26
09/10/2026 10:10:50.447 400   13.285
      400 13.285
      400 13.285
09/10/2026 10:09:47.691 500   13.28
      500 13.28
      500 13.28
09/10/2026 10:09:31.770 1   13.275
      1 13.275
      1 13.275
09/10/2026 10:09:22.809 2   13.27
      2 13.27
      2 13.27
09/10/2026 10:08:57.738 10   13.26
      10 13.26
      10 13.26
09/10/2026 10:06:15.071 100   13.24
      100 13.24
      100 13.24
09/10/2026 10:04:10.784 7   13.215
      7 13.215
      7 13.215
09/10/2026 10:03:50.493 284   13.25
      284 13.25
      284 13.25
09/10/2026 10:02:47.627 300   13.255
      300 13.255
      300 13.255
09/10/2026 10:01:25.867 464   13.27
      464 13.27
      464 13.27
09/10/2026 10:01:19.879 16   13.29
      16 13.29
      16 13.29
09/10/2026 10:00:43.743 1   13.30
      1 13.30
      1 13.30
09/10/2026 10:00:34.332 8   13.295
      8 13.295
      8 13.295
09/10/2026 09:59:57.240 150   13.295
      150 13.295
      150 13.295
09/10/2026 09:59:50.760 650   13.295
      650 13.295
      650 13.295
09/10/2026 09:59:47.236 3   13.295
      3 13.295
      3 13.295
09/10/2026 09:58:45.996 600   13.305
      600 13.305
      600 13.305
09/10/2026 09:57:26.224 341   13.305
      341 13.305
      341 13.305
09/10/2026 09:56:28.077 125   13.30
      125 13.30
      125 13.30
09/10/2026 09:55:44.097 450   13.30
      55 13.30
      395 13.30
      450 13.30
09/10/2026 09:55:12.106 800   13.29
      800 13.29
      800 13.29
09/10/2026 09:53:48.273 8   13.27
      8 13.27
      8 13.27
09/10/2026 09:51:22.494 27   13.245
      27 13.245
      27 13.245
09/10/2026 09:51:10.968 50   13.26
      50 13.26
      50 13.26
09/10/2026 09:50:03.577 600   13.28
      600 13.28
      600 13.28
09/10/2026 09:49:07.351 400   13.28
      400 13.28
      400 13.28
09/10/2026 09:48:05.655 24   13.265
      24 13.265
      24 13.265
09/10/2026 09:46:17.225 38   13.255
      38 13.255
      38 13.255
09/10/2026 09:45:47.045 100   13.25
      100 13.25
      100 13.25
09/10/2026 09:45:36.465 50   13.225
      50 13.225
      50 13.225
09/10/2026 09:43:37.406 8   13.20
      8 13.20
      8 13.20
09/10/2026 09:41:22.058 539   13.20
      539 13.20
      539 13.20
09/10/2026 09:40:18.811 11   13.20
      11 13.20
      11 13.20
09/10/2026 09:40:05.963 800   13.20
      800 13.20
      800 13.20
09/10/2026 09:39:25.653 2   13.20
      2 13.20
      2 13.20
09/10/2026 09:35:58.680 800   13.19
      800 13.19
      800 13.19
09/10/2026 09:35:43.062 120   13.20
      120 13.20
      120 13.20
09/10/2026 09:33:58.596 150   13.235
      150 13.235
      150 13.235
09/10/2026 09:33:47.221 400   13.235
      400 13.235
      400 13.235
09/10/2026 09:32:58.514 650   13.25
      650 13.25
      650 13.25
09/10/2026 09:32:50.562 128   13.255
      128 13.255
      128 13.255
09/10/2026 09:31:49.911 7 600   13.20
      7 600 13.20
      7 600 13.20
09/10/2026 09:31:25.006 400   13.22
      400 13.22
      400 13.22
09/10/2026 09:31:09.679 900   13.23
      900 13.23
      900 13.23
09/10/2026 09:30:22.829 600   13.225
      600 13.225
      600 13.225
09/10/2026 09:29:58.524 400   13.225
      400 13.225
      400 13.225
09/10/2026 09:28:24.625 55   13.245
      55 13.245
      55 13.245
09/10/2026 09:26:44.693 500   13.23
      500 13.23
      500 13.23
09/10/2026 09:25:46.478 10   13.22
      10 13.22
      10 13.22
09/10/2026 09:25:36.896 500   13.21
      500 13.21
      500 13.21
09/10/2026 09:22:27.368 155   13.215
      11 13.215
      144 13.215
      155 13.215
09/10/2026 09:21:38.788 450   13.215
      450 13.215
      450 13.215
09/10/2026 09:21:29.961 250   13.195
      250 13.195
      250 13.195
09/10/2026 09:20:31.995 20   13.215
      20 13.215
      20 13.215
09/10/2026 09:19:52.582 100   13.225
      100 13.225
      100 13.225
09/10/2026 09:17:44.310 500   13.23
      500 13.23
      500 13.23
09/10/2026 09:16:46.456 800   13.25
      800 13.25
      800 13.25
09/10/2026 09:16:39.749 1 800   13.27
      1 800 13.27
      1 800 13.27
09/10/2026 09:14:43.476 700   13.225
      700 13.225
      700 13.225
09/10/2026 09:11:13.795 3 300   13.20
      3 300 13.20
      3 300 13.20
09/10/2026 09:11:09.028 450   13.20
      450 13.20
      450 13.20
09/10/2026 09:10:49.841 800   13.20
      800 13.20
      800 13.20
09/10/2026 09:10:28.897 250   13.205
      250 13.205
      250 13.205
09/10/2026 09:10:01.930 450   13.195
      450 13.195
      450 13.195
09/10/2026 09:09:44.582 2   13.20
      2 13.20
      2 13.20
09/10/2026 09:09:38.497 80   13.20
      80 13.20
      80 13.20
09/10/2026 09:09:37.654 1   13.20
      1 13.20
      1 13.20
09/10/2026 09:08:37.947 2 050   13.135
      2 050 13.135
      2 050 13.135
09/10/2026 09:07:48.746 450   13.145
      450 13.145
      450 13.145
09/10/2026 09:05:56.546 671   13.215
      370 13.215
      671 13.215
      300 13.215
      1 13.215
09/10/2026 09:05:38.754 450   13.215
      450 13.215
      450 13.215
09/10/2026 09:05:29.369 400   13.17
      400 13.17
      400 13.17
09/10/2026 09:05:25.449 800   13.215
      800 13.215
      800 13.215
09/10/2026 09:05:23.400 2 400   13.20
      400 13.20
      2 400 13.20
      2 000 13.20
09/10/2026 09:05:18.933 2 938   13.17
      2 938 13.17
      2 938 13.17
09/10/2026 09:04:50.718 550   13.16
      550 13.16
      550 13.16
09/10/2026 09:04:50.033 50   13.145
      50 13.145
      50 13.145
09/10/2026 09:04:05.684 75   13.155
      75 13.155
      75 13.155
09/10/2026 09:04:01.810 76   13.155
      76 13.155
      76 13.155
09/10/2026 09:02:22.968 65   13.095
      65 13.095
      65 13.095
09/10/2026 09:00:34.995 400   13.10
      400 13.10
      400 13.10
09/10/2026 09:00:12.884 3   13.03
      3 13.03
      3 13.03
09/10/2026 08:33:16.086 35   13.035
      35 13.035
      35 13.035
09/10/2026 08:25:24.070 100   13.115
      100 13.115
      100 13.115
09/10/2026 08:25:18.916 1 500   13.085
      1 500 13.085
      1 500 13.085
09/10/2026 08:25:00.240 400   13.09
      400 13.09
      400 13.09
09/10/2026 08:20:02.423 371   13.055
      371 13.055
      173 13.055
      198 13.055
09/10/2026 08:16:00.263 100   13.14
      100 13.14
      100 13.14
09/10/2026 08:15:45.883 400   13.15
      400 13.15
      400 13.15
09/10/2026 08:12:31.123 100   13.15
      100 13.15
      100 13.15
09/10/2026 08:05:49.868 8   13.16
      8 13.16
      8 13.16
09/10/2026 08:00:53.862 100   13.07
      100 13.07
      100 13.07
09/10/2026 08:00:09.714 3   13.165
      3 13.165
      3 13.165
09/10/2026 08:00:09.618 23   13.165
      23 13.165
      23 13.165
09/10/2026 08:00:08.846 39   13.165
      39 13.165
      39 13.165
09/10/2026 08:00:03.290 11   13.075
      11 13.075
      11 13.075
09/10/2026 07:50:36.649 80   13.16
      80 13.16
      80 13.16
09/10/2026 07:50:13.787 217   13.07
      170 13.07
      47 13.07
      217 13.07
09/10/2026 07:41:25.653 13   13.155
      13 13.155
      13 13.155
09/10/2026 07:39:37.752 500   13.09
      1 13.09
      499 13.09
      500 13.09
09/10/2026 07:38:56.919 400   13.095
      400 13.095
      400 13.095
09/10/2026 07:35:08.251 350   13.18
      350 13.18
      350 13.18
09/10/2026 07:34:56.926 400   13.13
      400 13.13
      400 13.13
09/10/2026 07:30:30.708 1   13.04
      1 13.04
      1 13.04
09/10/2026 07:30:12.891 6 820   13.10
      115 13.10
      6 705 13.10
      6 800 13.10
      20 13.10

<< <    

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 CEST (UTC+2)