+++  Trading in Swiss shares resumes on 2nd May  
+++  Trading in Swiss shares resumes on 2nd May  
+++  Trading in Swiss shares resumes on 2nd May  
+++  Trading in Swiss shares resumes on 2nd May  
+++  Trading in Swiss shares resumes on 2nd May  
+++  Trading in Swiss shares resumes on 2nd May  
+++  Trading in Swiss shares resumes on 2nd May  
+++  Trading in Swiss shares resumes on 2nd May  
+++  Trading in Swiss shares resumes on 2nd May  

Schaeffler AG

309

237

3.754

Date Time Volume Order Volume Price
05/05/2025 21:58:04.044 200   3.754
      200 3.754
      200 3.754
05/05/2025 21:37:08.533 4 000   3.726
      4 000 3.726
      4 000 3.726
05/05/2025 21:36:43.857 900   3.728
      900 3.728
      900 3.728
05/05/2025 21:36:25.236 1 000   3.734
      1 000 3.734
      1 000 3.734
05/05/2025 21:36:13.885 900   3.736
      900 3.736
      900 3.736
05/05/2025 21:35:20.450 900   3.736
      900 3.736
      900 3.736
05/05/2025 21:35:10.295 900   3.736
      900 3.736
      900 3.736
05/05/2025 21:23:11.053 132   3.758
      132 3.758
      132 3.758
05/05/2025 21:11:48.688 120   3.758
      120 3.758
      120 3.758
05/05/2025 21:00:52.255 134   3.758
      134 3.758
      134 3.758
05/05/2025 20:55:16.617 200   3.76
      200 3.76
      200 3.76
05/05/2025 20:44:51.628 91   3.736
      91 3.736
      91 3.736
05/05/2025 20:37:50.396 300   3.762
      300 3.762
      300 3.762
05/05/2025 20:37:28.473 50   3.762
      50 3.762
      50 3.762
05/05/2025 20:36:34.274 50   3.762
      50 3.762
      50 3.762
05/05/2025 20:06:32.733 11   3.758
      11 3.758
      11 3.758
05/05/2025 19:59:33.617 11   3.728
      11 3.728
      11 3.728
05/05/2025 19:58:46.536 500   3.758
      500 3.758
      500 3.758
05/05/2025 19:55:42.499 68   3.728
      68 3.728
      68 3.728
05/05/2025 19:47:18.122 75   3.76
      75 3.76
      75 3.76
05/05/2025 19:40:38.514 1   3.756
      1 3.756
      1 3.756
05/05/2025 19:28:43.444 900   3.754
      900 3.754
      400 3.754
      500 3.754
05/05/2025 19:24:28.211 3 975   3.726
      1 000 3.726
      400 3.726
      745 3.726
      3 975 3.726
      500 3.726
      400 3.726
      930 3.726
05/05/2025 19:23:00.131 150   3.726
      150 3.726
      150 3.726
05/05/2025 19:21:18.612 340   3.726
      40 3.726
      300 3.726
      340 3.726
05/05/2025 19:06:57.183 850   3.76
      850 3.76
      850 3.76
05/05/2025 19:06:02.477 1 600   3.76
      400 3.76
      1 200 3.76
      1 600 3.76
05/05/2025 19:02:12.863 625   3.73
      125 3.73
      625 3.73
      400 3.73
      100 3.73
05/05/2025 19:02:10.076 500   3.74
      500 3.74
      500 3.74
05/05/2025 18:52:13.400 100   3.75
      100 3.75
      100 3.75
05/05/2025 18:52:02.865 900   3.77
      900 3.77
      900 3.77
05/05/2025 18:41:30.573 300   3.78
      300 3.78
      300 3.78
05/05/2025 18:37:45.125 400   3.772
      400 3.772
      400 3.772
05/05/2025 18:31:04.410 1 000   3.78
      1 000 3.78
      1 000 3.78
05/05/2025 18:30:07.890 900   3.782
      900 3.782
      900 3.782
05/05/2025 18:29:43.977 300   3.796
      300 3.796
      300 3.796
05/05/2025 18:24:06.958 400   3.782
      400 3.782
      400 3.782
05/05/2025 18:21:16.441 900   3.772
      400 3.772
      500 3.772
      900 3.772
05/05/2025 18:05:51.356 300   3.77
      300 3.77
      300 3.77
05/05/2025 17:57:15.344 200   3.798
      200 3.798
      200 3.798
05/05/2025 17:51:18.641 4 500   3.80
      1 600 3.80
      4 500 3.80
      495 3.80
      500 3.80
      1 905 3.80
05/05/2025 17:51:02.522 900   3.798
      900 3.798
      900 3.798
05/05/2025 17:50:43.845 800   3.798
      800 3.798
      800 3.798
05/05/2025 17:50:32.723 1 200   3.798
      1 200 3.798
      900 3.798
      300 3.798
05/05/2025 17:44:39.268 100   3.798
      100 3.798
      100 3.798
05/05/2025 17:44:28.531 900   3.782
      900 3.782
      900 3.782
05/05/2025 17:37:45.274 114   3.742
      114 3.742
      114 3.742
05/05/2025 17:37:28.528 700   3.78
      700 3.78
      700 3.78
05/05/2025 17:37:28.325 900   3.78
      900 3.78
      900 3.78
05/05/2025 17:37:15.020 1 400   3.78
      1 400 3.78
      500 3.78
      900 3.78
05/05/2025 17:35:42.643 650   3.742
      650 3.742
      650 3.742
05/05/2025 17:35:42.617 1 400   3.75
      1 400 3.75
      1 400 3.75
05/05/2025 17:32:35.641 200   3.752
      200 3.752
      200 3.752
05/05/2025 17:29:48.319 1 400   3.76
      1 400 3.76
      1 400 3.76
05/05/2025 17:29:16.327 1 400   3.76
      1 400 3.76
      1 400 3.76
05/05/2025 17:21:44.074 300   3.762
      300 3.762
      300 3.762
05/05/2025 17:20:40.982 40   3.762
      40 3.762
      40 3.762
05/05/2025 17:14:12.833 600   3.76
      600 3.76
      600 3.76
05/05/2025 17:13:38.609 1 400   3.76
      1 400 3.76
      1 400 3.76
05/05/2025 17:09:24.533 102   3.76
      102 3.76
      102 3.76
05/05/2025 17:09:05.774 400   3.764
      400 3.764
      400 3.764
05/05/2025 17:05:59.610 10   3.764
      10 3.764
      10 3.764
05/05/2025 17:02:25.602 3 600   3.76
      3 600 3.76
      3 600 3.76
05/05/2025 17:02:09.505 1 400   3.762
      1 400 3.762
      1 400 3.762
05/05/2025 16:59:31.791 1 000   3.764
      1 000 3.764
      1 000 3.764
05/05/2025 16:39:19.221 530   3.762
      530 3.762
      530 3.762
05/05/2025 16:38:00.841 1 400   3.76
      1 400 3.76
      1 400 3.76
05/05/2025 16:37:58.526 50   3.758
      50 3.758
      50 3.758
05/05/2025 16:37:57.078 1 335   3.76
      1 335 3.76
      1 335 3.76
05/05/2025 16:27:33.143 550   3.754
      550 3.754
      550 3.754
05/05/2025 16:18:17.430 1 100   3.75
      1 100 3.75
      1 100 3.75
05/05/2025 16:13:09.326 186   3.742
      186 3.742
      186 3.742
05/05/2025 16:05:32.153 55   3.748
      55 3.748
      55 3.748
05/05/2025 16:00:06.562 62   3.752
      62 3.752
      62 3.752
05/05/2025 15:57:50.294 1 400   3.75
      1 400 3.75
      1 400 3.75
05/05/2025 15:57:44.646 285   3.748
      285 3.748
      285 3.748
05/05/2025 15:46:26.931 200   3.752
      200 3.752
      200 3.752
05/05/2025 15:46:26.761 900   3.752
      900 3.752
      900 3.752
05/05/2025 15:46:11.486 900   3.752
      900 3.752
      900 3.752
05/05/2025 15:37:15.746 4   3.754
      4 3.754
      4 3.754
05/05/2025 15:36:56.260 1   3.752
      1 3.752
      1 3.752
05/05/2025 15:31:12.606 1 300   3.754
      1 300 3.754
      1 300 3.754
05/05/2025 15:23:01.668 15   3.76
      15 3.76
      15 3.76
05/05/2025 15:20:59.540 2   3.758
      2 3.758
      2 3.758
05/05/2025 15:20:53.262 8 446   3.754
      8 446 3.754
      8 446 3.754
05/05/2025 15:20:44.053 1 300   3.756
      1 300 3.756
      1 300 3.756
05/05/2025 15:15:57.909 1 300   3.756
      1 300 3.756
      1 300 3.756
05/05/2025 15:14:18.472 28   3.756
      28 3.756
      28 3.756
05/05/2025 15:12:57.681 1 400   3.756
      1 400 3.756
      1 400 3.756
05/05/2025 15:10:14.417 1 400   3.754
      1 400 3.754
      1 400 3.754
05/05/2025 15:09:36.354 1 400   3.754
      1 400 3.754
      1 400 3.754
05/05/2025 15:07:49.468 1 400   3.754
      1 400 3.754
      1 400 3.754
05/05/2025 14:57:36.823 7 285   3.75
      1 000 3.75
      4 485 3.75
      4 410 3.75
      2 800 3.75
      150 3.75
      25 3.75
      700 3.75
      1 000 3.75
05/05/2025 14:56:50.930 1 300   3.752
      1 300 3.752
      1 300 3.752
05/05/2025 14:53:55.118 1 400   3.75
      590 3.75
      1 400 3.75
      810 3.75
05/05/2025 14:52:25.658 224   3.756
      224 3.756
      224 3.756
05/05/2025 14:49:37.543 1 074   3.752
      1 074 3.752
      1 074 3.752
05/05/2025 14:41:07.282 228   3.752
      228 3.752
      228 3.752
05/05/2025 14:40:51.931 600   3.756
      600 3.756
      600 3.756
05/05/2025 14:39:58.229 1 400   3.756
      1 400 3.756
      1 400 3.756
05/05/2025 14:37:05.846 1 258   3.764
      1 258 3.764
      1 258 3.764
05/05/2025 14:36:38.353 1 400   3.762
      1 400 3.762
      1 400 3.762
05/05/2025 14:33:59.819 132   3.762
      132 3.762
      132 3.762
05/05/2025 14:31:21.734 72   3.762
      72 3.762
      72 3.762
05/05/2025 14:26:36.223 2 000   3.76
      2 000 3.76
      2 000 3.76
05/05/2025 14:25:16.138 5 327   3.756
      5 327 3.756
      5 327 3.756
05/05/2025 14:25:13.393 1 400   3.756
      1 400 3.756
      1 400 3.756
05/05/2025 14:25:01.668 1 400   3.756
      1 400 3.756
      1 400 3.756
05/05/2025 14:23:17.264 1 250   3.756
      1 250 3.756
      1 250 3.756
05/05/2025 14:20:12.410 100   3.756
      100 3.756
      100 3.756
05/05/2025 14:19:54.565 1 400   3.756
      1 400 3.756
      1 400 3.756
05/05/2025 14:19:13.255 1 201   3.756
      1 201 3.756
      1 201 3.756
05/05/2025 14:18:41.233 3   3.768
      3 3.768
      3 3.768
05/05/2025 14:18:32.440 2 400   3.768
      2 400 3.768
      2 397 3.768
      3 3.768
05/05/2025 14:18:21.585 1 400   3.758
      1 400 3.758
      1 400 3.758
05/05/2025 14:18:00.782 1 100   3.758
      1 100 3.758
      1 100 3.758
05/05/2025 14:17:11.997 1 100   3.758
      1 100 3.758
      1 100 3.758
05/05/2025 14:09:14.869 250   3.76
      250 3.76
      250 3.76
05/05/2025 14:02:31.045 100   3.756
      100 3.756
      100 3.756
05/05/2025 14:02:22.654 900   3.756
      900 3.756
      900 3.756
05/05/2025 13:49:10.238 991   3.762
      991 3.762
      991 3.762
05/05/2025 13:48:35.022 1 400   3.754
      1 400 3.754
      1 400 3.754
05/05/2025 13:48:33.621 1 200   3.754
      1 200 3.754
      1 200 3.754
05/05/2025 13:44:11.327 1 000   3.756
      1 000 3.756
      1 000 3.756
05/05/2025 13:43:35.036 1 000   3.758
      1 000 3.758
      1 000 3.758
05/05/2025 13:43:00.652 209   3.758
      209 3.758
      100 3.758
      109 3.758
05/05/2025 13:36:15.417 50   3.764
      50 3.764
      50 3.764
05/05/2025 13:29:04.231 1 050   3.766
      1 050 3.766
      1 050 3.766
05/05/2025 13:15:13.953 1 000   3.764
      1 000 3.764
      1 000 3.764
05/05/2025 13:12:01.642 200   3.764
      200 3.764
      200 3.764
05/05/2025 13:05:37.715 22   3.764
      22 3.764
      22 3.764
05/05/2025 12:55:59.482 250   3.774
      250 3.774
      250 3.774
05/05/2025 12:52:52.305 100   3.774
      100 3.774
      100 3.774
05/05/2025 12:45:18.896 933   3.78
      933 3.78
      933 3.78
05/05/2025 12:45:17.862 1 000   3.78
      1 000 3.78
      1 000 3.78
05/05/2025 12:45:00.520 1 400   3.78
      1 400 3.78
      1 400 3.78
05/05/2025 12:43:47.987 75   3.782
      75 3.782
      75 3.782
05/05/2025 12:40:42.418 201   3.782
      201 3.782
      201 3.782
05/05/2025 12:33:07.135 34   3.782
      34 3.782
      34 3.782
05/05/2025 12:31:28.158 556   3.778
      556 3.778
      556 3.778
05/05/2025 12:31:08.268 100   3.782
      100 3.782
      100 3.782
05/05/2025 12:31:03.002 900   3.782
      900 3.782
      900 3.782
05/05/2025 12:30:30.517 802   3.782
      802 3.782
      802 3.782
05/05/2025 12:29:42.032 991   3.778
      991 3.778
      991 3.778
05/05/2025 12:27:37.777 260   3.778
      260 3.778
      260 3.778
05/05/2025 12:23:39.305 1 000   3.782
      1 000 3.782
      1 000 3.782
05/05/2025 12:19:50.366 200   3.784
      200 3.784
      200 3.784
05/05/2025 12:19:47.475 600   3.778
      600 3.778
      600 3.778
05/05/2025 12:18:34.947 300   3.778
      300 3.778
      300 3.778
05/05/2025 12:18:11.088 14   3.778
      14 3.778
      14 3.778
05/05/2025 12:08:33.026 76   3.776
      76 3.776
      76 3.776
05/05/2025 12:06:16.691 136   3.77
      136 3.77
      136 3.77
05/05/2025 12:05:26.568 500   3.776
      500 3.776
      500 3.776
05/05/2025 12:00:15.231 24   3.776
      24 3.776
      24 3.776
05/05/2025 11:58:21.440 100   3.77
      100 3.77
      100 3.77
05/05/2025 11:54:57.580 500   3.774
      500 3.774
      500 3.774
05/05/2025 11:48:02.276 50   3.768
      50 3.768
      50 3.768
05/05/2025 11:43:48.812 3 700   3.77
      3 700 3.77
      3 700 3.77
05/05/2025 11:43:32.859 1 300   3.77
      1 300 3.77
      1 300 3.77
05/05/2025 11:43:29.065 100   3.77
      100 3.77
      100 3.77
05/05/2025 11:29:58.204 1 314   3.778
      103 3.778
      100 3.778
      1 314 3.778
      1 111 3.778
05/05/2025 11:18:36.532 705   3.776
      705 3.776
      705 3.776
05/05/2025 11:13:08.340 808   3.782
      808 3.782
      808 3.782
05/05/2025 11:12:22.548 500   3.786
      500 3.786
      500 3.786
05/05/2025 11:10:06.661 808   3.782
      808 3.782
      808 3.782
05/05/2025 11:03:17.351 170   3.782
      170 3.782
      170 3.782
05/05/2025 11:02:35.448 1 300   3.78
      1 300 3.78
      1 300 3.78
05/05/2025 11:01:16.006 114   3.78
      114 3.78
      114 3.78
05/05/2025 10:57:27.532 1 400   3.782
      1 400 3.782
      1 400 3.782
05/05/2025 10:55:28.522 1 000   3.784
      1 000 3.784
      1 000 3.784
05/05/2025 10:54:27.518 900   3.782
      900 3.782
      900 3.782
05/05/2025 10:52:57.816 1 100   3.784
      1 100 3.784
      1 100 3.784
05/05/2025 10:52:11.083 900   3.784
      900 3.784
      900 3.784
05/05/2025 10:51:27.160 1 000   3.782
      1 000 3.782
      1 000 3.782
05/05/2025 10:49:44.938 1 000   3.782
      1 000 3.782
      1 000 3.782
05/05/2025 10:48:04.720 100   3.786
      100 3.786
      100 3.786
05/05/2025 10:48:00.675 900   3.786
      900 3.786
      900 3.786
05/05/2025 10:43:24.984 900   3.782
      900 3.782
      900 3.782
05/05/2025 10:40:01.659 1 100   3.79
      1 000 3.79
      1 100 3.79
      100 3.79
05/05/2025 10:39:49.689 900   3.786
      900 3.786
      900 3.786
05/05/2025 10:37:33.085 500   3.79
      500 3.79
      500 3.79
05/05/2025 10:21:44.565 800   3.792
      800 3.792
      800 3.792
05/05/2025 10:20:51.229 800   3.784
      800 3.784
      800 3.784
05/05/2025 10:14:27.340 320   3.798
      320 3.798
      320 3.798
05/05/2025 10:14:18.263 1 400   3.798
      1 400 3.798
      1 400 3.798
05/05/2025 10:12:37.574 600   3.798
      600 3.798
      600 3.798
05/05/2025 10:12:37.452 1 400   3.798
      1 400 3.798
      1 400 3.798
05/05/2025 10:12:33.947 24   3.786
      24 3.786
      24 3.786
05/05/2025 10:11:51.052 946   3.79
      946 3.79
      946 3.79
05/05/2025 10:11:43.645 900   3.788
      900 3.788
      900 3.788
05/05/2025 10:05:20.190 32   3.786
      32 3.786
      32 3.786
05/05/2025 10:01:38.680 79   3.786
      79 3.786
      79 3.786
05/05/2025 10:00:58.095 400   3.782
      400 3.782
      400 3.782
05/05/2025 09:59:40.762 700   3.782
      700 3.782
      700 3.782
05/05/2025 09:59:15.728 1 300   3.782
      1 300 3.782
      1 300 3.782
05/05/2025 09:55:57.428 2   3.788
      2 3.788
      2 3.788
05/05/2025 09:54:38.322 3   3.782
      3 3.782
      3 3.782
05/05/2025 09:54:10.450 1   3.788
      1 3.788
      1 3.788
05/05/2025 09:52:38.252 300   3.782
      300 3.782
      300 3.782
05/05/2025 09:52:23.645 395   3.788
      395 3.788
      395 3.788
05/05/2025 09:42:52.768 700   3.776
      700 3.776
      700 3.776
05/05/2025 09:39:00.610 200   3.78
      200 3.78
      200 3.78
05/05/2025 09:31:16.188 1   3.772
      1 3.772
      1 3.772
05/05/2025 09:30:02.668 7   3.78
      7 3.78
      7 3.78
05/05/2025 09:26:08.608 600   3.77
      600 3.77
      600 3.77
05/05/2025 09:25:52.518 22   3.77
      22 3.77
      22 3.77
05/05/2025 09:24:00.128 200   3.772
      200 3.772
      200 3.772
05/05/2025 09:18:54.743 100   3.776
      100 3.776
      100 3.776
05/05/2025 09:15:23.643 1 000   3.776
      1 000 3.776
      1 000 3.776
05/05/2025 09:11:42.222 500   3.776
      500 3.776
      500 3.776
05/05/2025 09:04:49.727 1 274   3.772
      1 274 3.772
      1 274 3.772
05/05/2025 09:03:52.262 1 400   3.772
      1 400 3.772
      1 400 3.772
05/05/2025 09:01:54.899 440   3.762
      440 3.762
      440 3.762
05/05/2025 09:01:52.969 1 400   3.762
      1 400 3.762
      1 400 3.762
05/05/2025 09:01:17.470 2 487   3.79
      265 3.79
      2 222 3.79
      2 487 3.79
05/05/2025 09:00:19.000 1 400   3.792
      1 367 3.792
      33 3.792
      1 400 3.792
05/05/2025 08:53:58.433 1 200   3.792
      300 3.792
      900 3.792
      1 200 3.792
05/05/2025 08:50:00.981 250   3.792
      250 3.792
      250 3.792
05/05/2025 08:41:16.680 200   3.792
      200 3.792
      200 3.792
05/05/2025 08:30:52.445 825   3.792
      825 3.792
      825 3.792
05/05/2025 08:19:59.836 1 100   3.792
      1 100 3.792
      1 100 3.792
05/05/2025 08:19:49.018 900   3.792
      900 3.792
      900 3.792
05/05/2025 08:14:05.991 250   3.792
      250 3.792
      250 3.792
05/05/2025 08:11:48.851 100   3.804
      100 3.804
      100 3.804
05/05/2025 08:07:26.517 1 000   3.804
      500 3.804
      500 3.804
      1 000 3.804
05/05/2025 08:04:43.242 6   3.792
      6 3.792
      6 3.792
05/05/2025 08:00:58.464 7   3.804
      7 3.804
      7 3.804
05/05/2025 08:00:42.782 1   3.792
      1 3.792
      1 3.792
05/05/2025 08:00:25.878 237   3.804
      237 3.804
      237 3.804
05/05/2025 07:58:26.601 75   3.792
      75 3.792
      75 3.792
05/05/2025 07:49:19.762 884   3.792
      884 3.792
      884 3.792
05/05/2025 07:40:01.024 100   3.804
      100 3.804
      100 3.804
05/05/2025 07:39:46.824 500   3.792
      500 3.792
      71 3.792
      429 3.792
05/05/2025 07:35:04.806 1 484   3.80
      25 3.80
      200 3.80
      44 3.80
      600 3.80
      300 3.80
      200 3.80
      15 3.80
      1 484 3.80
      100 3.80
05/05/2025 07:34:51.924 900   3.802
      900 3.802
      900 3.802
05/05/2025 07:32:44.712 3 946   3.804
      500 3.804
      12 3.804
      4 3.804
      100 3.804
      180 3.804
      45 3.804
      3 945 3.804
      20 3.804
      1 3.804
      430 3.804
      2 465 3.804
      165 3.804
      25 3.804
05/05/2025 07:30:14.573 1 810   3.804
      35 3.804
      75 3.804
      114 3.804
      11 3.804
      100 3.804
      300 3.804
      1 000 3.804
      300 3.804
      450 3.804
      302 3.804
      33 3.804
      900 3.804
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)