Tradegate Exchange

thyssenkrupp AG

381

186

3.896

Date	Time	Volume	Order Volume	Price
16/07/2024	10:21:41.200	1 500		3.896
			1 500	3.896
			1 500	3.896
16/07/2024	10:21:26.408	400		3.895
			400	3.895
			400	3.895
16/07/2024	10:21:20.594	1 500		3.895
			1 500	3.895
			1 500	3.895
16/07/2024	10:20:59.431	1 500		3.895
			1 500	3.895
			1 500	3.895
16/07/2024	10:19:08.798	1 000		3.893
			1 000	3.893
			1 000	3.893
16/07/2024	10:19:06.112	100		3.894
			100	3.894
			100	3.894
16/07/2024	10:18:01.409	11		3.894
			11	3.894
			11	3.894
16/07/2024	10:17:33.389	200		3.893
			200	3.893
			200	3.893
16/07/2024	10:17:00.274	1 550		3.90
			1 550	3.90
			550	3.90
			1 000	3.90
16/07/2024	10:16:39.982	800		3.901
			800	3.901
			800	3.901
16/07/2024	10:15:49.090	100		3.901
			100	3.901
			100	3.901
16/07/2024	10:15:32.072	18		3.901
			18	3.901
			18	3.901
16/07/2024	10:14:30.989	293		3.899
			293	3.899
			293	3.899
16/07/2024	10:14:17.915	500		3.904
			500	3.904
			500	3.904
16/07/2024	10:14:12.921	1 400		3.899
			1 400	3.899
			1 400	3.899
16/07/2024	10:12:50.782	600		3.90
			600	3.90
			600	3.90
16/07/2024	10:12:49.263	100		3.90
			100	3.90
			100	3.90
16/07/2024	10:12:26.225	100		3.901
			100	3.901
			100	3.901
16/07/2024	10:12:05.171	700		3.899
			700	3.899
			700	3.899
16/07/2024	10:11:27.143	25		3.901
			25	3.901
			25	3.901
16/07/2024	10:10:59.884	11		3.895
			11	3.895
			11	3.895
16/07/2024	10:08:26.725	50		3.896
			50	3.896
			50	3.896
16/07/2024	10:07:50.925	200		3.896
			200	3.896
			200	3.896
16/07/2024	10:06:47.693	293		3.896
			293	3.896
			293	3.896
16/07/2024	10:05:24.989	3 113		3.89
			1 550	3.89
			3 113	3.89
			908	3.89
			255	3.89
			400	3.89
16/07/2024	10:05:21.704	6 334		3.89
			1 092	3.89
			5 242	3.89
			1 234	3.89
			5 100	3.89
16/07/2024	10:05:21.057	5 100		3.89
			4 758	3.89
			222	3.89
			5 100	3.89
			120	3.89
16/07/2024	10:04:42.938	1 500		3.892
			1 000	3.892
			1 500	3.892
			500	3.892
16/07/2024	10:04:35.193	50		3.895
			50	3.895
			50	3.895
16/07/2024	10:04:13.196	1 000		3.896
			1 000	3.896
			1 000	3.896
16/07/2024	10:03:44.217	400		3.897
			400	3.897
			400	3.897
16/07/2024	10:03:39.311	9		3.897
			9	3.897
			9	3.897
16/07/2024	10:03:08.116	400		3.896
			400	3.896
			400	3.896
16/07/2024	10:01:51.810	500		3.899
			500	3.899
			500	3.899
16/07/2024	10:01:13.780	1 000		3.90
			1 000	3.90
			1 000	3.90
16/07/2024	10:00:18.957	520		3.897
			520	3.897
			520	3.897
16/07/2024	09:59:44.716	10		3.899
			10	3.899
			10	3.899
16/07/2024	09:59:33.688	2 000		3.899
			2 000	3.899
			1 500	3.899
			200	3.899
			300	3.899
16/07/2024	09:59:19.855	90		3.899
			90	3.899
			90	3.899
16/07/2024	09:59:10.838	259		3.903
			259	3.903
			259	3.903
16/07/2024	09:58:28.160	20		3.903
			20	3.903
			20	3.903
16/07/2024	09:58:20.284	1 020		3.903
			1 020	3.903
			1 020	3.903
16/07/2024	09:57:01.148	10		3.901
			10	3.901
			10	3.901
16/07/2024	09:56:38.287	1 500		3.901
			1 500	3.901
			1 500	3.901
16/07/2024	09:56:36.414	750		3.902
			750	3.902
			750	3.902
16/07/2024	09:55:52.944	3 000		3.90
			3 000	3.90
			3 000	3.90
16/07/2024	09:55:29.740	7 241		3.891
			220	3.891
			270	3.891
			350	3.891
			400	3.891
			1 150	3.891
			600	3.891
			150	3.891
			6 841	3.891
			777	3.891
			200	3.891
			650	3.891
			1 002	3.891
			100	3.891
			500	3.891
			375	3.891
			197	3.891
			250	3.891
			450	3.891
16/07/2024	09:55:23.976	22 904		3.90
			1 000	3.90
			50	3.90
			750	3.90
			256	3.90
			15	3.90
			250	3.90
			650	3.90
			300	3.90
			500	3.90
			500	3.90
			1 000	3.90
			100	3.90
			100	3.90
			1 000	3.90
			1 000	3.90
			245	3.90
			400	3.90
			4 000	3.90
			600	3.90
			300	3.90
			130	3.90
			600	3.90
			500	3.90
			300	3.90
			150	3.90
			22 904	3.90
			150	3.90
			1 000	3.90
			500	3.90
			50	3.90
			2 000	3.90
			513	3.90
			205	3.90
			20	3.90
			100	3.90
			60	3.90
			150	3.90
			2 700	3.90
			300	3.90
			100	3.90
			260	3.90
			100	3.90
16/07/2024	09:55:19.088	260		3.903
			260	3.903
			260	3.903
16/07/2024	09:54:20.982	200		3.91
			200	3.91
			200	3.91
16/07/2024	09:54:04.346	250		3.911
			250	3.911
			250	3.911
16/07/2024	09:53:58.066	1 000		3.911
			1 000	3.911
			1 000	3.911
16/07/2024	09:53:11.831	1 500		3.911
			1 500	3.911
			1 500	3.911
16/07/2024	09:51:42.893	4 000		3.911
			4 000	3.911
			4 000	3.911
16/07/2024	09:50:47.235	1 000		3.911
			1 000	3.911
			1 000	3.911
16/07/2024	09:50:14.012	500		3.913
			500	3.913
			500	3.913
16/07/2024	09:50:11.672	120		3.91
			120	3.91
			120	3.91
16/07/2024	09:50:11.494	1 000		3.91
			1 000	3.91
			1 000	3.91
16/07/2024	09:49:58.412	40		3.915
			40	3.915
			40	3.915
16/07/2024	09:48:33.034	2 150		3.911
			2 150	3.911
			2 150	3.911
16/07/2024	09:48:29.486	1 000		3.911
			1 000	3.911
			1 000	3.911
16/07/2024	09:48:26.755	400		3.911
			400	3.911
			400	3.911
16/07/2024	09:47:57.416	400		3.911
			400	3.911
			400	3.911
16/07/2024	09:47:55.758	1 200		3.909
			1 200	3.909
			1 200	3.909
16/07/2024	09:47:50.805	13 320		3.91
			100	3.91
			70	3.91
			650	3.91
			200	3.91
			300	3.91
			1 000	3.91
			9 250	3.91
			4 070	3.91
			1 000	3.91
			10 000	3.91
16/07/2024	09:47:13.618	1 800		3.911
			1 800	3.911
			1 800	3.911
16/07/2024	09:47:11.782	1 500		3.911
			1 500	3.911
			1 050	3.911
			450	3.911
16/07/2024	09:46:55.875	1 276		3.914
			1 276	3.914
			1 276	3.914
16/07/2024	09:46:38.543	100		3.913
			100	3.913
			100	3.913
16/07/2024	09:46:32.493	1 000		3.914
			1 000	3.914
			1 000	3.914
16/07/2024	09:46:30.245	1 500		3.914
			1 500	3.914
			1 500	3.914
16/07/2024	09:46:11.850	1 500		3.913
			1 500	3.913
			1 500	3.913
16/07/2024	09:45:47.095	150		3.918
			150	3.918
			150	3.918
16/07/2024	09:45:41.774	500		3.919
			500	3.919
			500	3.919
16/07/2024	09:45:33.416	35		3.916
			35	3.916
			35	3.916
16/07/2024	09:45:32.122	3 000		3.92
			3 000	3.92
			3 000	3.92
16/07/2024	09:45:24.736	1 450		3.92
			1 250	3.92
			1 150	3.92
			200	3.92
			300	3.92
16/07/2024	09:45:17.322	2 660		3.92
			50	3.92
			1 100	3.92
			2 660	3.92
			1 000	3.92
			10	3.92
			500	3.92
16/07/2024	09:44:46.396	100		3.922
			100	3.922
			100	3.922
16/07/2024	09:44:34.486	1 000		3.927
			1 000	3.927
			1 000	3.927
16/07/2024	09:44:26.578	215		3.922
			215	3.922
			215	3.922
16/07/2024	09:43:57.677	1 500		3.921
			1 500	3.921
			1 500	3.921
16/07/2024	09:41:24.452	800		3.923
			800	3.923
			800	3.923
16/07/2024	09:40:49.450	1 000		3.924
			1 000	3.924
			1 000	3.924
16/07/2024	09:40:31.751	100		3.925
			100	3.925
			100	3.925
16/07/2024	09:40:20.486	250		3.925
			250	3.925
			250	3.925
16/07/2024	09:40:04.385	1 500		3.928
			1 500	3.928
			1 500	3.928
16/07/2024	09:39:26.232	250		3.93
			250	3.93
			250	3.93
16/07/2024	09:38:47.529	400		3.929
			400	3.929
			400	3.929
16/07/2024	09:38:30.734	520		3.929
			520	3.929
			520	3.929
16/07/2024	09:37:28.251	2 000		3.931
			2 000	3.931
			2 000	3.931
16/07/2024	09:37:18.020	3		3.928
			3	3.928
			3	3.928
16/07/2024	09:37:05.293	6		3.933
			6	3.933
			6	3.933
16/07/2024	09:36:41.635	400		3.926
			400	3.926
			400	3.926
16/07/2024	09:36:40.539	1 900		3.932
			1 900	3.932
			1 900	3.932
16/07/2024	09:36:33.085	1 500		3.933
			1 500	3.933
			1 500	3.933
16/07/2024	09:36:09.172	300		3.936
			300	3.936
			300	3.936
16/07/2024	09:33:14.322	370		3.93
			370	3.93
			370	3.93
16/07/2024	09:33:14.166	1 500		3.93
			80	3.93
			130	3.93
			200	3.93
			1 500	3.93
			430	3.93
			500	3.93
			160	3.93
16/07/2024	09:33:14.006	1 500		3.93
			1 200	3.93
			1 500	3.93
			300	3.93
16/07/2024	09:33:13.826	370		3.931
			370	3.931
			370	3.931
16/07/2024	09:33:13.762	2 700		3.932
			2 700	3.932
			2 700	3.932
16/07/2024	09:32:32.312	1 000		3.933
			1 000	3.933
			1 000	3.933
16/07/2024	09:32:32.196	500		3.934
			500	3.934
			500	3.934
16/07/2024	09:32:19.068	6 500		3.94
			2 500	3.94
			4 000	3.94
			6 500	3.94
16/07/2024	09:32:12.088	1 500		3.94
			1 500	3.94
			1 500	3.94
16/07/2024	09:32:11.665	300		3.942
			300	3.942
			300	3.942
16/07/2024	09:32:05.724	700		3.946
			700	3.946
			700	3.946
16/07/2024	09:31:28.759	500		3.947
			500	3.947
			500	3.947
16/07/2024	09:30:55.039	340		3.947
			340	3.947
			340	3.947
16/07/2024	09:30:37.991	110		3.947
			110	3.947
			110	3.947
16/07/2024	09:30:22.866	2		3.943
			2	3.943
			2	3.943
16/07/2024	09:30:10.619	1 250		3.948
			1 250	3.948
			1 250	3.948
16/07/2024	09:29:39.190	20		3.953
			20	3.953
			20	3.953
16/07/2024	09:29:34.239	25		3.947
			25	3.947
			25	3.947
16/07/2024	09:29:03.699	1 000		3.939
			1 000	3.939
			1 000	3.939
16/07/2024	09:28:35.816	500		3.939
			500	3.939
			500	3.939
16/07/2024	09:27:17.578	100		3.936
			100	3.936
			100	3.936
16/07/2024	09:26:13.580	300		3.936
			300	3.936
			300	3.936
16/07/2024	09:26:04.119	1 000		3.933
			1 000	3.933
			1 000	3.933
16/07/2024	09:25:50.034	400		3.936
			400	3.936
			400	3.936
16/07/2024	09:24:58.598	10 750		3.939
			10 750	3.939
			10 750	3.939
16/07/2024	09:24:22.542	2 700		3.939
			2 700	3.939
			2 700	3.939
16/07/2024	09:24:09.782	50		3.938
			50	3.938
			50	3.938
16/07/2024	09:23:51.901	200		3.94
			200	3.94
			200	3.94
16/07/2024	09:23:38.945	300		3.94
			300	3.94
			300	3.94
16/07/2024	09:22:35.234	6		3.939
			6	3.939
			6	3.939
16/07/2024	09:22:17.313	10		3.942
			10	3.942
			10	3.942
16/07/2024	09:22:10.108	1 500		3.938
			1 500	3.938
			1 500	3.938
16/07/2024	09:22:03.981	300		3.942
			300	3.942
			300	3.942
16/07/2024	09:21:31.665	1 990		3.938
			1 990	3.938
			250	3.938
			1 740	3.938
16/07/2024	09:21:20.830	3 000		3.938
			3 000	3.938
			3 000	3.938
16/07/2024	09:21:07.349	373		3.94
			373	3.94
			373	3.94
16/07/2024	09:20:41.001	200		3.933
			200	3.933
			200	3.933
16/07/2024	09:20:39.253	11 084		3.94
			3 794	3.94
			6 650	3.94
			2 500	3.94
			8 584	3.94
			640	3.94
16/07/2024	09:20:32.291	1 500		3.94
			206	3.94
			1 500	3.94
			294	3.94
			1 000	3.94
16/07/2024	09:17:28.203	1 033		3.962
			1 033	3.962
			1 033	3.962
16/07/2024	09:16:52.831	50		3.966
			50	3.966
			50	3.966
16/07/2024	09:16:22.491	1 000		3.97
			1 000	3.97
			1 000	3.97
16/07/2024	09:16:07.007	17		3.97
			17	3.97
			17	3.97
16/07/2024	09:15:56.172	1 266		3.97
			1 266	3.97
			1 266	3.97
16/07/2024	09:15:16.656	250		3.961
			250	3.961
			250	3.961
16/07/2024	09:15:11.187	150		3.967
			150	3.967
			150	3.967
16/07/2024	09:14:57.697	100		3.964
			100	3.964
			100	3.964
16/07/2024	09:14:55.945	506		3.964
			506	3.964
			506	3.964
16/07/2024	09:13:23.239	400		3.953
			400	3.953
			400	3.953
16/07/2024	09:12:49.787	410		3.946
			410	3.946
			410	3.946
16/07/2024	09:12:09.864	1 500		3.952
			1 500	3.952
			1 500	3.952
16/07/2024	09:12:09.301	1 800		3.952
			1 800	3.952
			1 800	3.952
16/07/2024	09:12:08.898	1 800		3.952
			1 800	3.952
			1 800	3.952
16/07/2024	09:11:56.454	1 500		3.95
			1 500	3.95
			1 500	3.95
16/07/2024	09:10:59.244	5 000		3.95
			5 000	3.95
			5 000	3.95
16/07/2024	09:10:13.425	27 668		3.95
			3 000	3.95
			700	3.95
			50	3.95
			250	3.95
			1 000	3.95
			1 250	3.95
			200	3.95
			1 000	3.95
			2 151	3.95
			3 000	3.95
			253	3.95
			100	3.95
			10 000	3.95
			100	3.95
			235	3.95
			500	3.95
			250	3.95
			24 998	3.95
			1 000	3.95
			3	3.95
			660	3.95
			60	3.95
			200	3.95
			100	3.95
			300	3.95
			500	3.95
			126	3.95
			1 100	3.95
			200	3.95
			20	3.95
			400	3.95
			300	3.95
			10	3.95
			60	3.95
			1 000	3.95
			260	3.95
16/07/2024	09:09:50.457	1 500		3.95
			400	3.95
			1 500	3.95
			100	3.95
			100	3.95
			600	3.95
			300	3.95
16/07/2024	09:09:46.703	600		3.951
			600	3.951
			600	3.951
16/07/2024	09:09:28.876	100		3.955
			100	3.955
			100	3.955
16/07/2024	09:09:16.851	450		3.954
			450	3.954
			450	3.954
16/07/2024	09:08:14.656	7 470		3.96
			370	3.96
			600	3.96
			1 000	3.96
			1 700	3.96
			3 800	3.96
			7 470	3.96
16/07/2024	09:07:59.253	1 500		3.96
			1 500	3.96
			300	3.96
			200	3.96
			1 000	3.96
16/07/2024	09:07:36.478	666		3.963
			666	3.963
			666	3.963
16/07/2024	09:07:18.837	1 000		3.965
			1 000	3.965
			1 000	3.965
16/07/2024	09:07:15.944	10 000		3.968
			10 000	3.968
			10 000	3.968
16/07/2024	09:06:59.139	1 080		3.97
			1 080	3.97
			80	3.97
			1 000	3.97
16/07/2024	09:06:46.416	1 795		3.97
			600	3.97
			250	3.97
			100	3.97
			505	3.97
			1 795	3.97
			210	3.97
			130	3.97
16/07/2024	09:06:35.034	1 500		3.97
			1 000	3.97
			1 500	3.97
			500	3.97
16/07/2024	09:06:29.356	160		3.972
			160	3.972
			160	3.972
16/07/2024	09:05:12.063	1 500		3.97
			500	3.97
			1 500	3.97
			250	3.97
			750	3.97
16/07/2024	09:04:22.536	1 500		3.97
			1 500	3.97
			1 500	3.97
16/07/2024	09:04:22.122	500		3.973
			500	3.973
			500	3.973
16/07/2024	09:03:30.745	1 500		3.975
			1 500	3.975
			1 000	3.975
			500	3.975
16/07/2024	09:03:12.386	26 491		3.98
			980	3.98
			2 000	3.98
			500	3.98
			3 300	3.98
			1 000	3.98
			500	3.98
			750	3.98
			1 000	3.98
			200	3.98
			500	3.98
			1	3.98
			2 000	3.98
			200	3.98
			2 500	3.98
			10	3.98
			200	3.98
			500	3.98
			200	3.98
			2 000	3.98
			250	3.98
			750	3.98
			26 491	3.98
			5 100	3.98
			750	3.98
			1 300	3.98
16/07/2024	09:03:02.939	2 000		3.984
			2 000	3.984
			2 000	3.984
16/07/2024	09:00:34.303	1 000		3.985
			1 000	3.985
			1 000	3.985
16/07/2024	09:00:25.464	50		3.988
			50	3.988
			50	3.988
16/07/2024	09:00:25.357	1 000		3.99
			1 000	3.99
			1 000	3.99
16/07/2024	09:00:04.154	1 000		4.011
			1 000	4.011
			1 000	4.011
16/07/2024	08:56:05.025	100		4.011
			100	4.011
			25	4.011
			75	4.011
16/07/2024	08:54:51.719	60		4.011
			60	4.011
			60	4.011
16/07/2024	08:35:11.064	221		3.992
			221	3.992
			221	3.992
16/07/2024	08:35:05.947	3 025		4.00
			2 000	4.00
			200	4.00
			500	4.00
			75	4.00
			3 025	4.00
			250	4.00
16/07/2024	08:34:59.040	2 050		4.001
			2 050	4.001
			2 050	4.001
16/07/2024	08:16:13.537	1 067		4.001
			1 067	4.001
			1 067	4.001
16/07/2024	08:13:53.079	1 200		4.001
			522	4.001
			1 200	4.001
			678	4.001
16/07/2024	08:09:14.390	1 000		4.02
			500	4.02
			500	4.02
			1 000	4.02
16/07/2024	08:01:26.891	110		4.02
			110	4.02
			110	4.02
16/07/2024	08:01:23.861	4 885		4.024
			10	4.024
			150	4.024
			100	4.024
			2 500	4.024
			30	4.024
			25	4.024
			20	4.024
			1 800	4.024
			1 000	4.024
			1 285	4.024
			300	4.024
			250	4.024
			1 000	4.024
			1 000	4.024
			200	4.024
			100	4.024

Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
8AM ‘til 10PM

Today’s Leader

DroneShield Limited Bid: 1.466 / Ask: 1.486
Volume: 13 896 994
-12.69%

Top 5 Turnover

Realtime Quotes
Last Update:
16/07/2024 @ 10:21:59

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice