Tradegate Exchange

HOCHTIEF AG

324

250

160.50

Date	Time	Volume	Order Volume	Price
07/05/2025	12:41:50.936	70		160.50
			70	160.50
			70	160.50
07/05/2025	12:33:40.203	70		160.00
			60	160.00
			10	160.00
			70	160.00
07/05/2025	12:30:29.517	230		160.40
			230	160.40
			230	160.40
07/05/2025	12:30:19.305	70		160.20
			70	160.20
			70	160.20
07/05/2025	12:30:14.943	43		160.20
			43	160.20
			43	160.20
07/05/2025	12:29:13.802	2		160.10
			2	160.10
			2	160.10
07/05/2025	12:28:59.640	75		160.00
			53	160.00
			8	160.00
			10	160.00
			4	160.00
			30	160.00
			25	160.00
			20	160.00
07/05/2025	12:28:11.901	70		160.00
			70	160.00
			70	160.00
07/05/2025	12:19:29.449	20		160.30
			20	160.30
			20	160.30
07/05/2025	12:19:13.503	40		160.30
			40	160.30
			40	160.30
07/05/2025	12:17:17.557	20		160.60
			20	160.60
			20	160.60
07/05/2025	12:14:47.703	25		160.60
			25	160.60
			25	160.60
07/05/2025	12:12:09.527	20		160.60
			20	160.60
			20	160.60
07/05/2025	12:10:37.102	15		160.70
			15	160.70
			15	160.70
07/05/2025	12:10:25.310	6		160.70
			6	160.70
			6	160.70
07/05/2025	12:09:24.088	70		160.50
			70	160.50
			70	160.50
07/05/2025	12:08:27.261	11		160.50
			11	160.50
			11	160.50
07/05/2025	12:07:51.683	15		160.30
			15	160.30
			15	160.30
07/05/2025	12:05:17.225	2		160.90
			2	160.90
			2	160.90
07/05/2025	12:04:56.472	12		160.70
			12	160.70
			12	160.70
07/05/2025	12:04:50.693	60		160.90
			60	160.90
			60	160.90
07/05/2025	12:04:25.385	25		160.90
			25	160.90
			25	160.90
07/05/2025	12:04:08.426	11		160.90
			11	160.90
			11	160.90
07/05/2025	11:56:53.897	5		161.00
			5	161.00
			5	161.00
07/05/2025	11:54:10.678	7		161.20
			7	161.20
			7	161.20
07/05/2025	11:51:39.331	40		161.20
			40	161.20
			40	161.20
07/05/2025	11:49:47.704	40		161.20
			40	161.20
			40	161.20
07/05/2025	11:47:09.721	1		160.40
			1	160.40
			1	160.40
07/05/2025	11:46:41.949	60		160.40
			60	160.40
			60	160.40
07/05/2025	11:46:40.777	14		160.30
			14	160.30
			14	160.30
07/05/2025	11:45:10.216	62		160.40
			62	160.40
			62	160.40
07/05/2025	11:43:41.922	50		161.20
			50	161.20
			50	161.20
07/05/2025	11:40:26.455	30		161.50
			30	161.50
			30	161.50
07/05/2025	11:37:19.707	40		161.00
			40	161.00
			40	161.00
07/05/2025	11:35:32.108	40		160.90
			40	160.90
			40	160.90
07/05/2025	11:35:32.049	10		160.90
			10	160.90
			10	160.90
07/05/2025	11:34:19.653	60		160.30
			60	160.30
			60	160.30
07/05/2025	11:31:34.545	10		160.20
			10	160.20
			10	160.20
07/05/2025	11:30:24.462	13		160.30
			13	160.30
			13	160.30
07/05/2025	11:30:24.409	16		160.30
			16	160.30
			16	160.30
07/05/2025	11:29:12.139	65		160.70
			65	160.70
			65	160.70
07/05/2025	11:29:04.729	70		160.70
			60	160.70
			10	160.70
			70	160.70
07/05/2025	11:28:42.622	70		160.70
			70	160.70
			70	160.70
07/05/2025	11:27:46.518	40		160.70
			40	160.70
			40	160.70
07/05/2025	11:23:22.262	110		160.90
			110	160.90
			40	160.90
			70	160.90
07/05/2025	11:23:21.640	70		160.90
			70	160.90
			70	160.90
07/05/2025	11:23:16.035	70		161.00
			70	161.00
			70	161.00
07/05/2025	11:22:04.934	50		161.10
			50	161.10
			50	161.10
07/05/2025	11:20:43.358	4		161.30
			4	161.30
			4	161.30
07/05/2025	11:20:13.957	13		161.20
			13	161.20
			13	161.20
07/05/2025	11:19:35.798	60		161.20
			60	161.20
			60	161.20
07/05/2025	11:18:46.097	30		161.20
			30	161.20
			30	161.20
07/05/2025	11:14:41.162	9		161.60
			9	161.60
			9	161.60
07/05/2025	11:14:07.641	25		161.50
			25	161.50
			25	161.50
07/05/2025	11:14:07.441	70		161.50
			70	161.50
			70	161.50
07/05/2025	11:14:02.428	70		161.50
			70	161.50
			70	161.50
07/05/2025	11:13:54.233	70		161.60
			70	161.60
			70	161.60
07/05/2025	11:11:46.572	50		160.70
			50	160.70
			50	160.70
07/05/2025	11:11:38.288	5		160.90
			5	160.90
			5	160.90
07/05/2025	11:11:36.333	55		160.80
			55	160.80
			55	160.80
07/05/2025	11:08:03.690	2		161.40
			2	161.40
			2	161.40
07/05/2025	11:01:57.714	4		161.20
			4	161.20
			4	161.20
07/05/2025	10:59:38.031	10		161.20
			10	161.20
			10	161.20
07/05/2025	10:57:58.556	50		161.10
			50	161.10
			50	161.10
07/05/2025	10:56:05.394	50		161.10
			50	161.10
			50	161.10
07/05/2025	10:51:10.154	40		161.00
			40	161.00
			40	161.00
07/05/2025	10:49:00.943	56		161.00
			5	161.00
			51	161.00
			56	161.00
07/05/2025	10:49:00.867	95		161.00
			25	161.00
			70	161.00
			95	161.00
07/05/2025	10:49:00.797	10		161.10
			10	161.10
			10	161.10
07/05/2025	10:46:10.483	6		161.50
			6	161.50
			6	161.50
07/05/2025	10:46:01.875	30		161.30
			30	161.30
			30	161.30
07/05/2025	10:42:21.583	15		161.50
			15	161.50
			15	161.50
07/05/2025	10:41:41.498	40		161.60
			40	161.60
			40	161.60
07/05/2025	10:40:48.347	70		161.60
			70	161.60
			70	161.60
07/05/2025	10:39:06.464	30		162.00
			30	162.00
			30	162.00
07/05/2025	10:37:36.608	4		162.20
			4	162.20
			4	162.20
07/05/2025	10:35:06.814	10		162.20
			10	162.20
			10	162.20
07/05/2025	10:34:45.694	25		162.10
			25	162.10
			25	162.10
07/05/2025	10:34:22.802	10		162.00
			10	162.00
			10	162.00
07/05/2025	10:33:52.616	8		162.20
			8	162.20
			8	162.20
07/05/2025	10:32:38.366	15		162.10
			15	162.10
			15	162.10
07/05/2025	10:30:40.369	1		162.00
			1	162.00
			1	162.00
07/05/2025	10:29:21.296	40		162.00
			40	162.00
			40	162.00
07/05/2025	10:28:49.465	20		162.30
			20	162.30
			20	162.30
07/05/2025	10:27:03.304	16		162.50
			16	162.50
			16	162.50
07/05/2025	10:26:17.914	70		162.40
			70	162.40
			70	162.40
07/05/2025	10:26:15.659	28		162.50
			28	162.50
			28	162.50
07/05/2025	10:26:15.571	22		162.50
			22	162.50
			22	162.50
07/05/2025	10:21:10.741	70		162.20
			70	162.20
			70	162.20
07/05/2025	10:21:06.738	5		162.40
			5	162.40
			5	162.40
07/05/2025	10:21:03.780	3		162.20
			3	162.20
			3	162.20
07/05/2025	10:20:02.143	1		162.60
			1	162.60
			1	162.60
07/05/2025	10:19:12.429	10		162.60
			10	162.60
			10	162.60
07/05/2025	10:18:10.620	70		162.40
			70	162.40
			70	162.40
07/05/2025	10:13:58.207	25		161.70
			25	161.70
			25	161.70
07/05/2025	10:13:48.206	10		161.90
			10	161.90
			10	161.90
07/05/2025	10:11:54.285	40		161.90
			40	161.90
			40	161.90
07/05/2025	10:11:25.111	70		162.00
			70	162.00
			70	162.00
07/05/2025	10:11:18.706	20		162.10
			20	162.10
			20	162.10
07/05/2025	10:10:45.236	25		162.00
			25	162.00
			25	162.00
07/05/2025	10:09:06.143	3		162.20
			3	162.20
			3	162.20
07/05/2025	10:08:42.901	1		162.40
			1	162.40
			1	162.40
07/05/2025	10:08:01.487	3		162.40
			3	162.40
			3	162.40
07/05/2025	10:07:50.933	40		162.30
			40	162.30
			40	162.30
07/05/2025	10:06:22.049	60		162.00
			60	162.00
			60	162.00
07/05/2025	10:04:50.538	660		162.10
			660	162.10
			660	162.10
07/05/2025	10:04:16.082	40		161.80
			40	161.80
			40	161.80
07/05/2025	10:03:42.240	15		161.60
			15	161.60
			15	161.60
07/05/2025	10:03:17.815	30		161.20
			30	161.20
			30	161.20
07/05/2025	10:02:30.690	50		160.90
			50	160.90
			50	160.90
07/05/2025	10:01:15.545	70		161.10
			70	161.10
			70	161.10
07/05/2025	10:00:48.918	15		161.10
			15	161.10
			15	161.10
07/05/2025	09:59:38.333	5		161.30
			5	161.30
			5	161.30
07/05/2025	09:58:15.411	70		161.10
			70	161.10
			70	161.10
07/05/2025	09:56:54.210	25		160.70
			25	160.70
			25	160.70
07/05/2025	09:56:46.019	1		160.70
			1	160.70
			1	160.70
07/05/2025	09:55:13.106	70		161.20
			70	161.20
			70	161.20
07/05/2025	09:55:05.359	30		161.50
			30	161.50
			30	161.50
07/05/2025	09:53:57.202	1		161.90
			1	161.90
			1	161.90
07/05/2025	09:53:55.773	10		161.90
			10	161.90
			10	161.90
07/05/2025	09:52:39.887	20		161.90
			20	161.90
			20	161.90
07/05/2025	09:52:38.519	3		161.70
			3	161.70
			3	161.70
07/05/2025	09:52:23.056	1		162.00
			1	162.00
			1	162.00
07/05/2025	09:52:13.022	70		161.70
			70	161.70
			70	161.70
07/05/2025	09:50:06.295	20		161.20
			20	161.20
			20	161.20
07/05/2025	09:50:06.243	10		161.20
			10	161.20
			10	161.20
07/05/2025	09:49:59.033	5		161.00
			5	161.00
			5	161.00
07/05/2025	09:47:33.283	4		161.50
			4	161.50
			4	161.50
07/05/2025	09:47:18.838	80		161.00
			70	161.00
			10	161.00
			20	161.00
			40	161.00
			10	161.00
			10	161.00
07/05/2025	09:46:24.245	70		161.00
			70	161.00
			70	161.00
07/05/2025	09:46:10.219	70		161.20
			70	161.20
			70	161.20
07/05/2025	09:46:01.028	30		161.50
			30	161.50
			30	161.50
07/05/2025	09:45:57.647	70		161.50
			70	161.50
			70	161.50
07/05/2025	09:45:53.019	30		161.80
			30	161.80
			30	161.80
07/05/2025	09:45:45.534	70		161.80
			70	161.80
			70	161.80
07/05/2025	09:44:07.510	60		161.60
			60	161.60
			60	161.60
07/05/2025	09:43:01.383	24		161.70
			24	161.70
			24	161.70
07/05/2025	09:41:48.838	70		161.40
			70	161.40
			70	161.40
07/05/2025	09:41:11.352	45		162.20
			45	162.20
			45	162.20
07/05/2025	09:41:10.658	70		162.20
			70	162.20
			70	162.20
07/05/2025	09:40:28.710	70		162.10
			70	162.10
			70	162.10
07/05/2025	09:39:53.702	9		161.40
			9	161.40
			9	161.40
07/05/2025	09:35:19.420	13		162.00
			13	162.00
			13	162.00
07/05/2025	09:33:53.810	14		162.10
			14	162.10
			14	162.10
07/05/2025	09:32:22.937	12		162.30
			12	162.30
			12	162.30
07/05/2025	09:31:30.889	1		162.60
			1	162.60
			1	162.60
07/05/2025	09:31:30.767	5		162.60
			5	162.60
			5	162.60
07/05/2025	09:31:17.785	16		162.60
			16	162.60
			16	162.60
07/05/2025	09:31:14.950	50		162.30
			50	162.30
			50	162.30
07/05/2025	09:28:09.024	3		162.40
			3	162.40
			3	162.40
07/05/2025	09:27:38.591	25		162.60
			25	162.60
			25	162.60
07/05/2025	09:27:33.424	5		162.80
			5	162.80
			5	162.80
07/05/2025	09:27:27.600	5		163.00
			5	163.00
			5	163.00
07/05/2025	09:25:18.447	50		163.00
			50	163.00
			50	163.00
07/05/2025	09:21:59.618	6		163.20
			6	163.20
			6	163.20
07/05/2025	09:21:27.360	12		163.40
			12	163.40
			12	163.40
07/05/2025	09:20:53.232	16		163.40
			16	163.40
			16	163.40
07/05/2025	09:13:09.189	5		163.30
			5	163.30
			5	163.30
07/05/2025	09:13:00.218	20		163.30
			20	163.30
			20	163.30
07/05/2025	09:10:45.216	30		163.70
			30	163.70
			30	163.70
07/05/2025	09:06:23.999	60		164.50
			60	164.50
			60	164.50
07/05/2025	09:06:20.428	25		164.40
			25	164.40
			25	164.40
07/05/2025	09:02:04.128	24		163.10
			24	163.10
			24	163.10
07/05/2025	09:02:03.939	50		163.10
			50	163.10
			50	163.10
07/05/2025	09:02:03.210	50		163.10
			50	163.10
			50	163.10
07/05/2025	09:02:03.004	50		163.10
			50	163.10
			50	163.10
07/05/2025	09:02:02.787	50		163.10
			50	163.10
			50	163.10
07/05/2025	09:02:02.564	150		163.10
			100	163.10
			76	163.10
			37	163.10
			50	163.10
			7	163.10
			30	163.10
07/05/2025	09:02:02.338	50		163.10
			25	163.10
			25	163.10
			50	163.10
07/05/2025	09:02:01.420	70		163.10
			70	163.10
			18	163.10
			52	163.10
07/05/2025	09:01:58.570	70		161.40
			70	161.40
			70	161.40
07/05/2025	09:01:58.279	870		162.10
			8	162.10
			3	162.10
			60	162.10
			10	162.10
			10	162.10
			60	162.10
			10	162.10
			40	162.10
			20	162.10
			100	162.10
			150	162.10
			15	162.10
			45	162.10
			20	162.10
			30	162.10
			378	162.10
			9	162.10
			10	162.10
			100	162.10
			35	162.10
			2	162.10
			100	162.10
			50	162.10
			300	162.10
			65	162.10
			100	162.10
			10	162.10
07/05/2025	09:01:52.126	40		162.20
			40	162.20
			4	162.20
			10	162.20
			20	162.20
			6	162.20
07/05/2025	08:55:35.792	100		166.40
			100	166.40
			100	166.40
07/05/2025	08:55:29.391	100		166.40
			100	166.40
			100	166.40
07/05/2025	08:55:26.911	15		166.40
			15	166.40
			15	166.40
07/05/2025	08:55:11.772	110		166.10
			100	166.10
			110	166.10
			10	166.10
07/05/2025	08:50:52.342	30		166.90
			30	166.90
			30	166.90
07/05/2025	08:45:27.278	20		166.90
			20	166.90
			20	166.90
07/05/2025	08:45:26.121	30		166.90
			30	166.90
			30	166.90
07/05/2025	08:45:20.462	50		166.90
			30	166.90
			20	166.90
			50	166.90
07/05/2025	08:44:57.620	19		166.90
			19	166.90
			19	166.90
07/05/2025	08:44:56.600	30		166.90
			30	166.90
			30	166.90
07/05/2025	08:44:55.677	30		166.90
			10	166.90
			30	166.90
			20	166.90
07/05/2025	08:44:11.042	40		167.00
			40	167.00
			40	167.00
07/05/2025	08:43:12.596	300		167.00
			300	167.00
			300	167.00
07/05/2025	08:42:50.074	30		166.90
			30	166.90
			30	166.90
07/05/2025	08:38:41.895	30		166.90
			30	166.90
			30	166.90
07/05/2025	08:37:50.662	10		166.90
			10	166.90
			10	166.90
07/05/2025	08:37:25.123	30		166.90
			30	166.90
			30	166.90
07/05/2025	08:36:54.852	30		166.90
			30	166.90
			30	166.90
07/05/2025	08:36:47.953	30		167.10
			30	167.10
			30	167.10
07/05/2025	08:36:41.666	300		167.00
			300	167.00
			130	167.00
			100	167.00
			70	167.00
07/05/2025	08:36:28.371	30		166.90
			30	166.90
			30	166.90
07/05/2025	08:35:45.662	30		166.90
			30	166.90
			30	166.90
07/05/2025	08:35:43.633	30		166.90
			30	166.90
			30	166.90
07/05/2025	08:35:34.881	25		166.50
			25	166.50
			25	166.50
07/05/2025	08:34:27.127	30		166.90
			30	166.90
			30	166.90
07/05/2025	08:33:29.884	30		166.90
			30	166.90
			30	166.90
07/05/2025	08:32:47.129	30		166.90
			20	166.90
			30	166.90
			10	166.90
07/05/2025	08:31:06.310	30		166.50
			30	166.50
			30	166.50
07/05/2025	08:31:00.249	70		166.50
			10	166.50
			20	166.50
			40	166.50
			70	166.50
07/05/2025	08:29:20.969	30		166.90
			30	166.90
			30	166.90
07/05/2025	08:29:13.597	10		166.90
			10	166.90
			10	166.90
07/05/2025	08:29:12.853	30		166.90
			30	166.90
			30	166.90
07/05/2025	08:29:12.116	30		166.90
			30	166.90
			30	166.90
07/05/2025	08:29:06.613	30		166.90
			30	166.90
			30	166.90
07/05/2025	08:28:26.256	30		166.90
			30	166.90
			30	166.90
07/05/2025	08:23:59.031	30		166.90
			30	166.90
			30	166.90
07/05/2025	08:22:25.416	30		167.10
			30	167.10
			30	167.10
07/05/2025	08:22:21.744	200		167.00
			20	167.00
			180	167.00
			200	167.00
07/05/2025	08:22:12.151	30		166.90
			30	166.90
			30	166.90
07/05/2025	08:20:48.033	25		166.90
			25	166.90
			25	166.90
07/05/2025	08:17:54.210	30		166.90
			30	166.90
			30	166.90
07/05/2025	08:17:23.031	30		166.90
			30	166.90
			30	166.90
07/05/2025	08:17:10.816	10		166.50
			10	166.50
			10	166.50
07/05/2025	08:16:40.741	30		166.90
			30	166.90
			30	166.90
07/05/2025	08:15:38.379	30		167.10
			30	167.10
			30	167.10
07/05/2025	08:15:29.744	100		167.00
			20	167.00
			80	167.00
			100	167.00
07/05/2025	08:15:02.567	30		166.90
			30	166.90
			30	166.90
07/05/2025	08:15:02.144	100		167.00
			100	167.00
			100	167.00
07/05/2025	08:14:50.473	200		167.00
			100	167.00
			100	167.00
			200	167.00
07/05/2025	08:14:34.890	30		167.10
			30	167.10
			30	167.10
07/05/2025	08:14:22.981	150		167.00
			117	167.00
			23	167.00
			10	167.00
			150	167.00
07/05/2025	08:14:06.806	30		166.90
			30	166.90
			30	166.90
07/05/2025	08:12:09.569	30		166.90
			30	166.90
			30	166.90
07/05/2025	08:09:50.848	30		166.90
			30	166.90
			30	166.90
07/05/2025	08:08:25.089	30		166.90
			30	166.90
			30	166.90
07/05/2025	08:07:23.765	30		166.90
			30	166.90
			30	166.90
07/05/2025	08:06:16.189	30		166.90
			30	166.90
			30	166.90
07/05/2025	08:05:50.580	30		166.90
			30	166.90
			30	166.90
07/05/2025	08:05:35.893	40		167.00
			40	167.00
			40	167.00
07/05/2025	08:05:14.322	50		167.20
			50	167.20
			50	167.20
07/05/2025	08:05:10.265	50		167.10
			50	167.10
			50	167.10
07/05/2025	08:04:53.341	50		167.20
			50	167.20
			40	167.20
			10	167.20
07/05/2025	08:04:05.121	30		167.90
			30	167.90
			30	167.90
07/05/2025	08:03:31.580	30		167.90
			30	167.90
			30	167.90
07/05/2025	08:02:23.372	30		167.90
			30	167.90
			30	167.90
07/05/2025	08:00:24.410	40		168.60
			40	168.60
			40	168.60
07/05/2025	08:00:15.227	9		169.00
			9	169.00
			9	169.00
07/05/2025	08:00:12.734	110		168.80
			110	168.80
			110	168.80
07/05/2025	08:00:01.582	40		168.80
			40	168.80
			40	168.80
07/05/2025	07:58:23.904	43		169.00
			43	169.00
			3	169.00
			40	169.00
07/05/2025	07:58:03.556	1		169.20
			1	169.20
			1	169.20
07/05/2025	07:57:46.141	50		169.20
			50	169.20
			10	169.20
			40	169.20
07/05/2025	07:57:41.207	1		169.20
			1	169.20
			1	169.20
07/05/2025	07:56:36.029	50		169.60
			10	169.60
			50	169.60
			40	169.60
07/05/2025	07:31:26.114	30		170.60
			30	170.60
			30	170.60
07/05/2025	07:31:21.858	28		170.60
			28	170.60
			27	170.60
			1	170.60
07/05/2025	07:30:11.135	31		170.60
			1	170.60
			30	170.60
			31	170.60

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)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 640.00
Ask: 1 640.50
Volume: 51 848
-0.33%

Top 5 Turnover

Realtime Quotes
Last Update:
07/05/2025 @ 12:43:59

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice