thyssenkrupp nucera AG&Co.KGaA

300

214

11.79

Date Time Volume Order Volume Price
20/05/2024 19:44:20.686 100   11.79
      100 11.79
      100 11.79
20/05/2024 19:34:10.609 100   11.79
      100 11.79
      100 11.79
20/05/2024 19:05:10.056 500   11.80
      500 11.80
      100 11.80
      400 11.80
20/05/2024 18:56:42.078 50   11.76
      50 11.76
      50 11.76
20/05/2024 18:55:23.396 450   11.76
      450 11.76
      450 11.76
20/05/2024 18:55:06.970 550   11.76
      550 11.76
      450 11.76
      100 11.76
20/05/2024 18:52:20.919 30   11.80
      30 11.80
      30 11.80
20/05/2024 18:46:06.159 20   11.80
      20 11.80
      20 11.80
20/05/2024 18:39:26.747 30   11.76
      30 11.76
      30 11.76
20/05/2024 18:35:07.742 100   11.80
      100 11.80
      100 11.80
20/05/2024 18:27:49.497 9   11.80
      9 11.80
      9 11.80
20/05/2024 18:16:46.704 20   11.80
      20 11.80
      20 11.80
20/05/2024 18:10:18.801 4   11.80
      4 11.80
      4 11.80
20/05/2024 18:07:16.791 200   11.80
      200 11.80
      200 11.80
20/05/2024 18:01:43.384 40   11.76
      40 11.76
      40 11.76
20/05/2024 18:01:43.379 680   11.77
      680 11.77
      680 11.77
20/05/2024 17:59:19.516 20   11.80
      20 11.80
      20 11.80
20/05/2024 17:54:33.580 50   11.77
      50 11.77
      50 11.77
20/05/2024 17:53:25.381 470   11.77
      470 11.77
      20 11.77
      450 11.77
20/05/2024 17:47:21.295 60   11.75
      60 11.75
      60 11.75
20/05/2024 17:46:44.232 100   11.75
      100 11.75
      100 11.75
20/05/2024 17:46:25.799 82   11.75
      82 11.75
      82 11.75
20/05/2024 17:44:11.278 80   11.77
      80 11.77
      80 11.77
20/05/2024 17:41:13.952 210   11.69
      210 11.69
      210 11.69
20/05/2024 17:41:06.787 790   11.69
      340 11.69
      790 11.69
      450 11.69
20/05/2024 17:36:57.932 400   11.69
      400 11.69
      400 11.69
20/05/2024 17:36:03.362 3 038   11.69
      1 000 11.69
      3 038 11.69
      1 788 11.69
      50 11.69
      200 11.69
20/05/2024 17:35:40.437 270   11.70
      82 11.70
      188 11.70
      270 11.70
20/05/2024 17:32:10.051 25   11.70
      25 11.70
      25 11.70
20/05/2024 17:29:38.750 12 136   11.70
      70 11.70
      550 11.70
      500 11.70
      9 406 11.70
      360 11.70
      100 11.70
      20 11.70
      10 11.70
      1 020 11.70
      100 11.70
      12 136 11.70
20/05/2024 17:29:25.711 20   11.71
      20 11.71
      20 11.71
20/05/2024 17:26:13.476 450   11.70
      450 11.70
      450 11.70
20/05/2024 17:26:13.298 350   11.71
      350 11.71
      350 11.71
20/05/2024 17:21:12.812 852   11.73
      852 11.73
      852 11.73
20/05/2024 17:18:26.802 428   11.73
      428 11.73
      428 11.73
20/05/2024 17:17:42.043 5   11.71
      5 11.71
      5 11.71
20/05/2024 17:15:41.894 100   11.72
      100 11.72
      100 11.72
20/05/2024 17:14:57.123 213   11.72
      213 11.72
      213 11.72
20/05/2024 17:14:11.957 1   11.70
      1 11.70
      1 11.70
20/05/2024 17:13:37.380 100   11.72
      100 11.72
      100 11.72
20/05/2024 17:12:00.333 1   11.71
      1 11.71
      1 11.71
20/05/2024 17:11:53.973 8   11.71
      8 11.71
      8 11.71
20/05/2024 16:57:10.307 1   11.71
      1 11.71
      1 11.71
20/05/2024 16:56:56.794 25   11.71
      25 11.71
      25 11.71
20/05/2024 16:55:43.879 48   11.73
      48 11.73
      48 11.73
20/05/2024 16:55:25.056 452   11.73
      450 11.73
      2 11.73
      452 11.73
20/05/2024 16:53:21.351 2   11.71
      2 11.71
      2 11.71
20/05/2024 16:49:17.925 8   11.71
      8 11.71
      8 11.71
20/05/2024 16:49:08.173 201   11.72
      201 11.72
      201 11.72
20/05/2024 16:47:43.262 250   11.73
      250 11.73
      250 11.73
20/05/2024 16:46:47.622 3   11.71
      3 11.71
      3 11.71
20/05/2024 16:46:44.402 17   11.71
      17 11.71
      17 11.71
20/05/2024 16:46:43.382 896   11.72
      896 11.72
      896 11.72
20/05/2024 16:40:50.574 42   11.73
      42 11.73
      42 11.73
20/05/2024 16:40:50.157 9   11.71
      9 11.71
      9 11.71
20/05/2024 16:38:59.752 105   11.71
      105 11.71
      105 11.71
20/05/2024 16:38:20.741 6 200   11.79
      6 200 11.79
      6 200 11.79
20/05/2024 16:38:08.987 2 000   11.75
      2 000 11.75
      2 000 11.75
20/05/2024 16:37:16.479 900   11.72
      900 11.72
      900 11.72
20/05/2024 16:37:06.766 900   11.72
      900 11.72
      900 11.72
20/05/2024 16:35:33.212 264   11.70
      40 11.70
      140 11.70
      264 11.70
      84 11.70
20/05/2024 16:34:52.275 3   11.70
      3 11.70
      3 11.70
20/05/2024 16:34:51.871 150   11.71
      150 11.71
      150 11.71
20/05/2024 16:33:19.776 2   11.71
      2 11.71
      2 11.71
20/05/2024 16:33:11.628 40   11.71
      40 11.71
      40 11.71
20/05/2024 16:33:02.058 80   11.72
      80 11.72
      80 11.72
20/05/2024 16:31:32.163 6   11.71
      6 11.71
      6 11.71
20/05/2024 16:31:31.639 200   11.72
      200 11.72
      200 11.72
20/05/2024 16:31:05.469 17   11.71
      17 11.71
      17 11.71
20/05/2024 16:30:56.897 1   11.71
      1 11.71
      1 11.71
20/05/2024 16:30:13.146 1   11.71
      1 11.71
      1 11.71
20/05/2024 16:30:08.331 50   11.72
      50 11.72
      50 11.72
20/05/2024 16:30:01.804 18   11.71
      18 11.71
      18 11.71
20/05/2024 16:29:33.512 1   11.71
      1 11.71
      1 11.71
20/05/2024 16:29:33.096 2   11.71
      2 11.71
      2 11.71
20/05/2024 16:28:52.125 1   11.71
      1 11.71
      1 11.71
20/05/2024 16:28:51.670 50   11.72
      50 11.72
      50 11.72
20/05/2024 16:28:28.638 2   11.71
      2 11.71
      2 11.71
20/05/2024 16:27:41.856 7   11.71
      7 11.71
      7 11.71
20/05/2024 16:27:41.055 15   11.71
      15 11.71
      15 11.71
20/05/2024 16:27:05.833 21   11.71
      21 11.71
      21 11.71
20/05/2024 16:27:01.638 1   11.71
      1 11.71
      1 11.71
20/05/2024 16:26:57.943 13   11.71
      13 11.71
      13 11.71
20/05/2024 16:26:57.484 8   11.71
      8 11.71
      8 11.71
20/05/2024 16:26:57.032 16   11.71
      16 11.71
      16 11.71
20/05/2024 16:26:56.902 40   11.72
      40 11.72
      40 11.72
20/05/2024 16:26:55.890 350   11.71
      100 11.71
      350 11.71
      250 11.71
20/05/2024 16:26:55.429 76   11.71
      76 11.71
      76 11.71
20/05/2024 16:24:00.224 270   11.73
      270 11.73
      220 11.73
      50 11.73
20/05/2024 16:23:46.677 2   11.75
      2 11.75
      2 11.75
20/05/2024 16:23:22.264 9   11.76
      9 11.76
      9 11.76
20/05/2024 16:23:16.184 200   11.77
      200 11.77
      200 11.77
20/05/2024 16:19:15.477 32   11.77
      32 11.77
      32 11.77
20/05/2024 16:18:49.556 56   11.75
      56 11.75
      56 11.75
20/05/2024 16:18:29.603 250   11.75
      250 11.75
      250 11.75
20/05/2024 16:18:29.491 385   11.75
      20 11.75
      300 11.75
      385 11.75
      40 11.75
      25 11.75
20/05/2024 16:18:03.420 5   11.76
      5 11.76
      5 11.76
20/05/2024 16:17:53.475 1   11.76
      1 11.76
      1 11.76
20/05/2024 16:17:34.042 1   11.76
      1 11.76
      1 11.76
20/05/2024 16:17:33.604 11   11.76
      11 11.76
      11 11.76
20/05/2024 16:17:33.156 180   11.76
      180 11.76
      180 11.76
20/05/2024 16:17:32.654 14   11.76
      14 11.76
      14 11.76
20/05/2024 16:17:32.231 130   11.76
      130 11.76
      130 11.76
20/05/2024 16:17:31.813 100   11.77
      24 11.77
      76 11.77
      100 11.77
20/05/2024 16:17:30.566 300   11.78
      300 11.78
      300 11.78
20/05/2024 16:14:24.325 2 380   11.80
      300 11.80
      80 11.80
      250 11.80
      1 500 11.80
      50 11.80
      2 380 11.80
      30 11.80
      170 11.80
20/05/2024 16:14:01.197 500   11.80
      500 11.80
      500 11.80
20/05/2024 16:05:00.320 40   11.83
      40 11.83
      40 11.83
20/05/2024 16:02:42.423 500   11.83
      500 11.83
      500 11.83
20/05/2024 16:01:49.913 160   11.81
      160 11.81
      160 11.81
20/05/2024 15:59:17.598 301   11.83
      301 11.83
      301 11.83
20/05/2024 15:58:37.848 4 450   11.84
      4 450 11.84
      4 450 11.84
20/05/2024 15:57:19.016 450   11.84
      450 11.84
      450 11.84
20/05/2024 15:57:07.233 100   11.84
      100 11.84
      100 11.84
20/05/2024 15:56:36.364 650   11.85
      350 11.85
      300 11.85
      650 11.85
20/05/2024 15:56:35.557 7   11.86
      7 11.86
      7 11.86
20/05/2024 15:45:05.518 42   11.87
      42 11.87
      42 11.87
20/05/2024 15:39:58.650 170   11.86
      170 11.86
      170 11.86
20/05/2024 15:36:23.084 1   11.86
      1 11.86
      1 11.86
20/05/2024 15:35:17.224 125   11.90
      125 11.90
      125 11.90
20/05/2024 15:35:14.469 305   11.90
      200 11.90
      55 11.90
      50 11.90
      155 11.90
      150 11.90
20/05/2024 15:34:44.489 450   11.90
      450 11.90
      450 11.90
20/05/2024 15:32:41.692 234   11.91
      234 11.91
      234 11.91
20/05/2024 15:30:24.546 335   11.93
      335 11.93
      335 11.93
20/05/2024 15:26:21.636 40   11.96
      40 11.96
      40 11.96
20/05/2024 15:21:29.061 2   11.97
      2 11.97
      2 11.97
20/05/2024 15:15:30.564 150   11.97
      100 11.97
      150 11.97
      50 11.97
20/05/2024 15:14:29.813 300   11.98
      300 11.98
      300 11.98
20/05/2024 15:14:10.326 50   12.00
      50 12.00
      50 12.00
20/05/2024 15:12:56.437 100   12.03
      100 12.03
      100 12.03
20/05/2024 15:07:54.167 100   12.04
      100 12.04
      100 12.04
20/05/2024 15:07:23.140 70   12.04
      70 12.04
      70 12.04
20/05/2024 15:05:50.410 13   12.04
      13 12.04
      13 12.04
20/05/2024 14:23:30.497 600   12.01
      600 12.01
      600 12.01
20/05/2024 14:22:43.915 150   12.03
      150 12.03
      150 12.03
20/05/2024 14:22:22.679 450   12.03
      450 12.03
      450 12.03
20/05/2024 14:19:38.404 450   12.02
      450 12.02
      450 12.02
20/05/2024 14:18:45.998 60   12.02
      60 12.02
      60 12.02
20/05/2024 14:18:05.326 1   12.02
      1 12.02
      1 12.02
20/05/2024 14:17:54.863 1   12.00
      1 12.00
      1 12.00
20/05/2024 14:01:05.023 3   12.01
      3 12.01
      3 12.01
20/05/2024 14:01:00.763 5   12.03
      5 12.03
      5 12.03
20/05/2024 13:57:06.056 150   12.05
      150 12.05
      150 12.05
20/05/2024 13:57:04.598 120   12.06
      120 12.06
      120 12.06
20/05/2024 13:35:36.580 200   12.11
      200 12.11
      200 12.11
20/05/2024 13:29:54.373 250   12.06
      250 12.06
      250 12.06
20/05/2024 13:11:52.764 400   12.05
      400 12.05
      400 12.05
20/05/2024 13:07:27.286 400   12.05
      400 12.05
      400 12.05
20/05/2024 13:01:19.199 2   12.01
      2 12.01
      2 12.01
20/05/2024 12:57:05.243 30   12.08
      30 12.08
      30 12.08
20/05/2024 12:50:08.851 300   12.07
      300 12.07
      300 12.07
20/05/2024 12:46:55.397 217   12.05
      217 12.05
      217 12.05
20/05/2024 12:45:28.383 248   12.05
      248 12.05
      248 12.05
20/05/2024 12:43:51.102 1   12.07
      1 12.07
      1 12.07
20/05/2024 12:42:31.140 413   12.08
      413 12.08
      413 12.08
20/05/2024 12:40:03.701 300   12.08
      275 12.08
      25 12.08
      300 12.08
20/05/2024 12:33:12.995 1   12.08
      1 12.08
      1 12.08
20/05/2024 12:30:25.005 1   12.08
      1 12.08
      1 12.08
20/05/2024 12:12:57.551 105   12.06
      105 12.06
      105 12.06
20/05/2024 11:45:51.753 500   12.10
      500 12.10
      500 12.10
20/05/2024 11:45:31.624 200   12.08
      200 12.08
      200 12.08
20/05/2024 11:45:29.193 400   12.08
      400 12.08
      400 12.08
20/05/2024 11:30:24.559 400   12.05
      400 12.05
      400 12.05
20/05/2024 11:30:18.672 430   12.05
      200 12.05
      115 12.05
      115 12.05
      430 12.05
20/05/2024 11:21:13.403 250   12.06
      250 12.06
      250 12.06
20/05/2024 11:10:11.645 159   12.06
      159 12.06
      159 12.06
20/05/2024 11:05:57.935 200   12.09
      200 12.09
      200 12.09
20/05/2024 10:59:36.568 30   12.07
      30 12.07
      30 12.07
20/05/2024 10:59:07.990 400   12.06
      400 12.06
      400 12.06
20/05/2024 10:55:58.834 300   12.07
      300 12.07
      300 12.07
20/05/2024 10:52:35.194 150   12.09
      150 12.09
      150 12.09
20/05/2024 10:45:14.358 250   12.09
      250 12.09
      250 12.09
20/05/2024 10:25:11.598 50   12.10
      50 12.10
      50 12.10
20/05/2024 10:25:02.602 450   12.10
      450 12.10
      450 12.10
20/05/2024 10:21:50.791 265   12.07
      265 12.07
      265 12.07
20/05/2024 10:20:52.319 30   12.09
      30 12.09
      30 12.09
20/05/2024 10:20:33.285 20   12.09
      20 12.09
      20 12.09
20/05/2024 10:19:38.802 500   12.08
      500 12.08
      500 12.08
20/05/2024 10:12:07.268 336   12.09
      336 12.09
      336 12.09
20/05/2024 10:11:36.183 100   12.09
      100 12.09
      100 12.09
20/05/2024 10:10:57.959 500   12.10
      500 12.10
      500 12.10
20/05/2024 10:03:47.591 3   12.15
      3 12.15
      3 12.15
20/05/2024 10:02:38.331 450   12.12
      450 12.12
      450 12.12
20/05/2024 10:00:22.290 411   12.14
      411 12.14
      411 12.14
20/05/2024 09:53:17.874 410   12.09
      410 12.09
      410 12.09
20/05/2024 09:52:12.835 450   12.09
      450 12.09
      450 12.09
20/05/2024 09:51:27.658 500   12.08
      500 12.08
      500 12.08
20/05/2024 09:47:24.182 100   12.05
      100 12.05
      100 12.05
20/05/2024 09:46:16.118 230   12.02
      230 12.02
      230 12.02
20/05/2024 09:36:55.145 25   12.02
      25 12.02
      25 12.02
20/05/2024 09:35:23.612 200   12.00
      200 12.00
      200 12.00
20/05/2024 09:23:02.625 35   11.96
      35 11.96
      35 11.96
20/05/2024 09:09:58.786 60   11.92
      60 11.92
      60 11.92
20/05/2024 09:09:33.928 100   11.85
      100 11.85
      100 11.85
20/05/2024 09:06:30.524 450   11.85
      450 11.85
      450 11.85
20/05/2024 09:06:21.136 150   11.85
      150 11.85
      150 11.85
20/05/2024 09:03:28.366 450   11.85
      450 11.85
      450 11.85
20/05/2024 09:00:39.689 100   11.88
      100 11.88
      100 11.88
20/05/2024 09:00:39.531 450   11.88
      450 11.88
      450 11.88
20/05/2024 09:00:39.342 450   11.88
      450 11.88
      450 11.88
20/05/2024 09:00:39.197 400   11.89
      400 11.89
      400 11.89
20/05/2024 08:55:25.998 50   11.89
      50 11.89
      50 11.89
20/05/2024 08:54:41.158 300   11.90
      259 11.90
      150 11.90
      150 11.90
      41 11.90
20/05/2024 08:53:58.322 250   11.94
      250 11.94
      150 11.94
      100 11.94
20/05/2024 08:35:11.997 12   11.93
      12 11.93
      12 11.93
20/05/2024 08:28:06.890 210   11.94
      60 11.94
      150 11.94
      210 11.94
20/05/2024 08:23:03.084 83   11.94
      20 11.94
      83 11.94
      63 11.94
20/05/2024 08:18:31.200 225   11.94
      150 11.94
      75 11.94
      225 11.94
20/05/2024 08:16:04.212 175   11.89
      170 11.89
      5 11.89
      175 11.89
20/05/2024 08:14:28.260 500   11.94
      250 11.94
      100 11.94
      250 11.94
      400 11.94
20/05/2024 08:14:20.925 450   11.93
      450 11.93
      450 11.93
20/05/2024 08:08:06.930 17   11.93
      17 11.93
      17 11.93
20/05/2024 08:02:06.894 673   11.93
      665 11.93
      10 11.93
      200 11.93
      80 11.93
      8 11.93
      80 11.93
      1 11.93
      35 11.93
      1 11.93
      50 11.93
      83 11.93
      25 11.93
      10 11.93
      50 11.93
      18 11.93
      30 11.93
20/05/2024 08:00:08.239 998   11.93
      10 11.93
      45 11.93
      85 11.93
      90 11.93
      40 11.93
      100 11.93
      420 11.93
      8 11.93
      125 11.93
      450 11.93
      40 11.93
      200 11.93
      100 11.93
      125 11.93
      33 11.93
      125 11.93
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)