Tradegate Exchange

Heidelberg Materials AG

703

565

172.65

Date	Time	Volume	Order Volume	Price
30/05/2025	21:56:01.957	10		172.65
			10	172.65
			10	172.65
30/05/2025	21:55:25.908	70		172.65
			70	172.65
			70	172.65
30/05/2025	21:53:33.757	112		172.70
			112	172.70
			112	172.70
30/05/2025	21:53:25.918	70		172.75
			70	172.75
			70	172.75
30/05/2025	21:53:22.623	100		172.70
			100	172.70
			100	172.70
30/05/2025	21:53:20.309	100		172.70
			100	172.70
			100	172.70
30/05/2025	21:53:16.462	360		172.70
			188	172.70
			260	172.70
			100	172.70
			172	172.70
30/05/2025	21:53:11.010	50		172.75
			50	172.75
			50	172.75
30/05/2025	21:53:10.125	50		172.75
			50	172.75
			50	172.75
30/05/2025	21:53:06.381	70		172.75
			70	172.75
			70	172.75
30/05/2025	21:53:06.327	55		172.75
			55	172.75
			55	172.75
30/05/2025	21:53:06.134	70		172.75
			45	172.75
			70	172.75
			25	172.75
30/05/2025	21:52:12.734	70		172.75
			70	172.75
			70	172.75
30/05/2025	21:52:12.424	40		172.75
			40	172.75
			40	172.75
30/05/2025	21:47:59.860	70		172.95
			70	172.95
			70	172.95
30/05/2025	21:47:39.274	150		172.80
			150	172.80
			150	172.80
30/05/2025	21:47:28.843	50		172.75
			50	172.75
			50	172.75
30/05/2025	21:47:26.622	50		172.70
			50	172.70
			50	172.70
30/05/2025	21:47:10.184	78		172.65
			78	172.65
			64	172.65
			14	172.65
30/05/2025	21:38:26.739	20		172.70
			20	172.70
			20	172.70
30/05/2025	21:37:07.867	15		172.70
			15	172.70
			15	172.70
30/05/2025	21:36:32.085	20		172.25
			20	172.25
			20	172.25
30/05/2025	21:35:42.235	3		172.70
			3	172.70
			3	172.70
30/05/2025	21:29:33.151	1		172.70
			1	172.70
			1	172.70
30/05/2025	21:15:46.029	30		172.10
			16	172.10
			30	172.10
			14	172.10
30/05/2025	21:11:14.499	40		172.75
			40	172.75
			40	172.75
30/05/2025	21:08:03.619	10		172.10
			10	172.10
			10	172.10
30/05/2025	21:07:53.643	84		172.15
			84	172.15
			70	172.15
			14	172.15
30/05/2025	21:07:00.653	6		172.10
			6	172.10
			6	172.10
30/05/2025	21:04:37.027	50		172.70
			28	172.70
			22	172.70
			50	172.70
30/05/2025	21:04:18.061	78		172.65
			14	172.65
			64	172.65
			78	172.65
30/05/2025	21:03:36.710	10		172.65
			10	172.65
			10	172.65
30/05/2025	21:03:09.997	10		172.65
			10	172.65
			10	172.65
30/05/2025	21:00:04.739	7		172.00
			7	172.00
			7	172.00
30/05/2025	20:54:50.910	30		172.65
			17	172.65
			13	172.65
			30	172.65
30/05/2025	20:52:25.752	38		172.00
			38	172.00
			38	172.00
30/05/2025	20:43:12.386	12		172.40
			12	172.40
			12	172.40
30/05/2025	20:35:51.773	18		172.35
			18	172.35
			18	172.35
30/05/2025	20:34:10.986	5		172.35
			5	172.35
			5	172.35
30/05/2025	20:33:23.176	25		171.90
			25	171.90
			25	171.90
30/05/2025	20:29:59.534	50		172.35
			50	172.35
			50	172.35
30/05/2025	20:23:49.100	1		172.35
			1	172.35
			1	172.35
30/05/2025	20:22:05.330	17		172.35
			17	172.35
			17	172.35
30/05/2025	20:12:46.411	30		172.35
			30	172.35
			30	172.35
30/05/2025	20:11:00.040	10		172.35
			10	172.35
			10	172.35
30/05/2025	20:09:58.311	20		171.90
			20	171.90
			20	171.90
30/05/2025	20:09:35.997	2		172.35
			2	172.35
			2	172.35
30/05/2025	20:09:08.578	50		172.05
			50	172.05
			50	172.05
30/05/2025	20:05:32.164	15		172.35
			15	172.35
			15	172.35
30/05/2025	19:55:25.951	5		171.85
			5	171.85
			5	171.85
30/05/2025	19:53:02.615	6		172.35
			6	172.35
			6	172.35
30/05/2025	19:50:55.036	66		172.35
			37	172.35
			29	172.35
			66	172.35
30/05/2025	19:50:07.216	67		172.20
			37	172.20
			67	172.20
			30	172.20
30/05/2025	19:49:04.878	117		171.85
			117	171.85
			117	171.85
30/05/2025	19:48:45.534	70		171.80
			70	171.80
			70	171.80
30/05/2025	19:48:40.909	1		171.80
			1	171.80
			1	171.80
30/05/2025	19:47:54.774	50		171.80
			50	171.80
			50	171.80
30/05/2025	19:47:38.952	70		171.80
			70	171.80
			70	171.80
30/05/2025	19:47:20.779	1		171.80
			1	171.80
			1	171.80
30/05/2025	19:45:42.150	2		171.65
			2	171.65
			2	171.65
30/05/2025	19:44:03.464	33		171.65
			33	171.65
			33	171.65
30/05/2025	19:42:11.208	1		171.65
			1	171.65
			1	171.65
30/05/2025	19:41:59.257	1		171.65
			1	171.65
			1	171.65
30/05/2025	19:40:49.978	1		171.80
			1	171.80
			1	171.80
30/05/2025	19:40:49.396	10		171.80
			10	171.80
			10	171.80
30/05/2025	19:40:02.984	7		171.65
			7	171.65
			7	171.65
30/05/2025	19:38:20.418	20		171.65
			20	171.65
			20	171.65
30/05/2025	19:37:16.259	7		171.65
			7	171.65
			7	171.65
30/05/2025	19:37:05.711	20		171.65
			20	171.65
			14	171.65
			6	171.65
30/05/2025	19:35:10.408	80		171.75
			80	171.75
			80	171.75
30/05/2025	19:34:44.661	12		171.80
			12	171.80
			12	171.80
30/05/2025	19:31:12.794	60		171.80
			42	171.80
			18	171.80
			60	171.80
30/05/2025	19:27:29.910	5		171.80
			5	171.80
			5	171.80
30/05/2025	19:24:11.863	60		171.80
			60	171.80
			60	171.80
30/05/2025	19:23:11.343	5		171.65
			5	171.65
			5	171.65
30/05/2025	19:20:13.017	60		171.80
			60	171.80
			60	171.80
30/05/2025	19:16:55.566	20		171.65
			20	171.65
			20	171.65
30/05/2025	19:16:38.512	33		171.80
			3	171.80
			33	171.80
			30	171.80
30/05/2025	19:16:03.480	70		171.65
			70	171.65
			70	171.65
30/05/2025	19:15:22.689	10		171.80
			10	171.80
			10	171.80
30/05/2025	19:12:34.758	15		171.80
			15	171.80
			15	171.80
30/05/2025	19:11:04.362	70		171.55
			70	171.55
			70	171.55
30/05/2025	19:08:08.269	70		171.80
			70	171.80
			70	171.80
30/05/2025	19:07:47.545	22		171.65
			22	171.65
			22	171.65
30/05/2025	19:06:50.475	3		171.60
			3	171.60
			3	171.60
30/05/2025	19:06:02.156	1		171.80
			1	171.80
			1	171.80
30/05/2025	19:02:39.811	30		171.80
			30	171.80
			30	171.80
30/05/2025	18:57:46.717	30		171.75
			20	171.75
			30	171.75
			10	171.75
30/05/2025	18:57:46.708	100		171.70
			100	171.70
			100	171.70
30/05/2025	18:57:30.799	70		171.65
			70	171.65
			70	171.65
30/05/2025	18:57:17.751	100		171.70
			50	171.70
			50	171.70
			100	171.70
30/05/2025	18:57:06.051	70		171.65
			70	171.65
			70	171.65
30/05/2025	18:56:46.060	80		171.65
			80	171.65
			70	171.65
			10	171.65
30/05/2025	18:54:17.307	3		171.15
			3	171.15
			3	171.15
30/05/2025	18:53:03.717	15		171.15
			5	171.15
			15	171.15
			10	171.15
30/05/2025	18:51:54.174	3		171.10
			3	171.10
			3	171.10
30/05/2025	18:47:44.564	29		172.10
			20	172.10
			29	172.10
			9	172.10
30/05/2025	18:37:13.246	66		171.80
			66	171.80
			66	171.80
30/05/2025	18:37:09.254	70		171.85
			40	171.85
			30	171.85
			70	171.85
30/05/2025	18:36:52.932	10		171.70
			10	171.70
			10	171.70
30/05/2025	18:36:15.870	20		171.15
			20	171.15
			20	171.15
30/05/2025	18:36:01.778	50		171.20
			50	171.20
			50	171.20
30/05/2025	18:35:17.678	106		171.15
			10	171.15
			50	171.15
			1	171.15
			56	171.15
			90	171.15
			5	171.15
30/05/2025	18:35:09.635	70		171.50
			15	171.50
			70	171.50
			20	171.50
			35	171.50
30/05/2025	18:35:09.504	70		171.50
			56	171.50
			70	171.50
			14	171.50
30/05/2025	18:35:06.813	89		172.00
			5	172.00
			25	172.00
			10	172.00
			10	172.00
			22	172.00
			67	172.00
			10	172.00
			29	172.00
30/05/2025	18:31:09.292	70		172.05
			70	172.05
			70	172.05
30/05/2025	18:30:15.753	70		172.05
			35	172.05
			70	172.05
			35	172.05
30/05/2025	18:29:51.332	1		172.40
			1	172.40
			1	172.40
30/05/2025	18:23:28.279	6		172.05
			6	172.05
			6	172.05
30/05/2025	18:21:44.144	5		172.10
			5	172.10
			5	172.10
30/05/2025	18:21:17.382	10		172.15
			10	172.15
			10	172.15
30/05/2025	18:19:43.891	100		172.25
			20	172.25
			55	172.25
			25	172.25
			100	172.25
30/05/2025	18:14:06.255	5		172.25
			5	172.25
			5	172.25
30/05/2025	18:14:04.679	25		172.40
			25	172.40
			25	172.40
30/05/2025	18:12:39.133	20		172.40
			20	172.40
			20	172.40
30/05/2025	18:11:02.507	70		172.40
			70	172.40
			70	172.40
30/05/2025	18:08:01.082	20		172.35
			20	172.35
			20	172.35
30/05/2025	18:06:21.338	200		172.50
			200	172.50
			200	172.50
30/05/2025	18:06:12.476	70		172.55
			70	172.55
			70	172.55
30/05/2025	18:06:07.021	6		172.75
			6	172.75
			6	172.75
30/05/2025	18:05:10.074	70		172.55
			70	172.55
			70	172.55
30/05/2025	18:05:08.941	70		172.55
			38	172.55
			32	172.55
			70	172.55
30/05/2025	18:05:01.509	8		172.75
			8	172.75
			8	172.75
30/05/2025	18:03:57.007	29		172.75
			29	172.75
			29	172.75
30/05/2025	17:56:28.587	2		172.75
			2	172.75
			2	172.75
30/05/2025	17:52:23.303	1		172.75
			1	172.75
			1	172.75
30/05/2025	17:51:34.256	5		172.75
			5	172.75
			5	172.75
30/05/2025	17:48:27.279	30		172.55
			30	172.55
			30	172.55
30/05/2025	17:46:41.417	15		172.75
			15	172.75
			15	172.75
30/05/2025	17:40:57.557	63		172.55
			63	172.55
			63	172.55
30/05/2025	17:39:49.739	36		172.55
			36	172.55
			36	172.55
30/05/2025	17:37:31.515	5		172.55
			5	172.55
			5	172.55
30/05/2025	17:37:07.287	9		172.55
			9	172.55
			9	172.55
30/05/2025	17:29:48.523	3		173.20
			3	173.20
			3	173.20
30/05/2025	17:29:40.724	25		173.30
			25	173.30
			25	173.30
30/05/2025	17:29:18.702	120		173.25
			120	173.25
			120	173.25
30/05/2025	17:29:00.227	3		173.30
			3	173.30
			3	173.30
30/05/2025	17:27:51.320	20		173.30
			20	173.30
			20	173.30
30/05/2025	17:25:41.200	120		173.10
			120	173.10
			120	173.10
30/05/2025	17:24:05.684	25		173.20
			25	173.20
			25	173.20
30/05/2025	17:22:50.866	75		173.05
			75	173.05
			75	173.05
30/05/2025	17:21:20.741	120		173.00
			120	173.00
			120	173.00
30/05/2025	17:19:51.630	20		172.90
			20	172.90
			20	172.90
30/05/2025	17:15:52.695	2		173.20
			2	173.20
			2	173.20
30/05/2025	17:15:35.813	40		173.10
			40	173.10
			40	173.10
30/05/2025	17:15:17.746	110		173.25
			110	173.25
			110	173.25
30/05/2025	17:15:16.754	30		173.25
			30	173.25
			30	173.25
30/05/2025	17:14:21.357	120		173.40
			120	173.40
			120	173.40
30/05/2025	17:11:21.125	70		173.20
			70	173.20
			70	173.20
30/05/2025	17:10:39.462	35		173.25
			35	173.25
			35	173.25
30/05/2025	17:09:40.865	100		173.25
			100	173.25
			100	173.25
30/05/2025	17:09:16.967	5		173.15
			5	173.15
			5	173.15
30/05/2025	17:08:57.706	20		173.10
			20	173.10
			20	173.10
30/05/2025	17:08:17.465	10		173.25
			10	173.25
			10	173.25
30/05/2025	17:07:59.546	1		173.15
			1	173.15
			1	173.15
30/05/2025	17:04:49.982	9		172.90
			9	172.90
			9	172.90
30/05/2025	17:03:24.814	34		173.00
			34	173.00
			34	173.00
30/05/2025	17:00:03.353	50		172.75
			50	172.75
			50	172.75
30/05/2025	17:00:01.684	40		172.75
			40	172.75
			40	172.75
30/05/2025	16:57:34.505	10		172.70
			10	172.70
			10	172.70
30/05/2025	16:57:23.526	12		172.80
			12	172.80
			12	172.80
30/05/2025	16:57:01.140	6		172.95
			6	172.95
			6	172.95
30/05/2025	16:55:47.273	10		173.00
			10	173.00
			10	173.00
30/05/2025	16:54:35.874	12		173.00
			12	173.00
			12	173.00
30/05/2025	16:54:24.009	50		173.00
			50	173.00
			50	173.00
30/05/2025	16:53:30.544	4		173.00
			4	173.00
			4	173.00
30/05/2025	16:51:47.174	3		173.10
			3	173.10
			3	173.10
30/05/2025	16:50:00.101	50		173.10
			50	173.10
			50	173.10
30/05/2025	16:49:53.274	41		173.00
			41	173.00
			41	173.00
30/05/2025	16:48:06.522	1		173.15
			1	173.15
			1	173.15
30/05/2025	16:46:56.556	1		173.15
			1	173.15
			1	173.15
30/05/2025	16:45:57.366	78		172.80
			78	172.80
			78	172.80
30/05/2025	16:44:44.742	3		173.00
			3	173.00
			3	173.00
30/05/2025	16:44:42.644	3		173.00
			3	173.00
			3	173.00
30/05/2025	16:44:42.269	480		172.95
			480	172.95
			480	172.95
30/05/2025	16:44:19.400	120		173.00
			120	173.00
			120	173.00
30/05/2025	16:44:13.829	50		173.05
			50	173.05
			50	173.05
30/05/2025	16:41:15.934	6		173.10
			6	173.10
			6	173.10
30/05/2025	16:40:26.369	15		173.25
			15	173.25
			15	173.25
30/05/2025	16:39:33.288	57		173.25
			57	173.25
			57	173.25
30/05/2025	16:38:37.879	4		173.10
			4	173.10
			4	173.10
30/05/2025	16:38:14.273	32		173.25
			32	173.25
			32	173.25
30/05/2025	16:37:57.201	2		173.25
			2	173.25
			2	173.25
30/05/2025	16:36:54.390	27		173.30
			27	173.30
			27	173.30
30/05/2025	16:35:03.920	3		173.30
			3	173.30
			3	173.30
30/05/2025	16:33:33.094	120		173.30
			120	173.30
			120	173.30
30/05/2025	16:31:42.265	4		173.40
			4	173.40
			4	173.40
30/05/2025	16:27:34.857	4		173.25
			4	173.25
			4	173.25
30/05/2025	16:26:02.043	10		173.30
			10	173.30
			10	173.30
30/05/2025	16:25:14.309	5		173.40
			5	173.40
			5	173.40
30/05/2025	16:24:46.122	20		173.35
			20	173.35
			20	173.35
30/05/2025	16:22:37.803	50		173.35
			50	173.35
			50	173.35
30/05/2025	16:21:21.600	23		173.30
			23	173.30
			23	173.30
30/05/2025	16:21:05.930	40		173.20
			40	173.20
			40	173.20
30/05/2025	16:20:33.687	7		173.40
			7	173.40
			7	173.40
30/05/2025	16:20:15.353	1		173.45
			1	173.45
			1	173.45
30/05/2025	16:17:46.618	1		173.55
			1	173.55
			1	173.55
30/05/2025	16:15:18.918	3		173.45
			3	173.45
			3	173.45
30/05/2025	16:11:09.156	18		174.00
			18	174.00
			18	174.00
30/05/2025	16:10:08.702	120		174.00
			120	174.00
			120	174.00
30/05/2025	16:08:51.855	30		174.25
			30	174.25
			30	174.25
30/05/2025	16:06:46.885	15		174.40
			15	174.40
			15	174.40
30/05/2025	16:05:02.840	10		174.15
			10	174.15
			10	174.15
30/05/2025	16:03:19.360	85		174.15
			85	174.15
			85	174.15
30/05/2025	16:02:10.987	4		174.35
			4	174.35
			4	174.35
30/05/2025	16:00:04.407	1		173.90
			1	173.90
			1	173.90
30/05/2025	15:58:48.367	17		173.65
			17	173.65
			17	173.65
30/05/2025	15:53:09.777	8		173.40
			8	173.40
			8	173.40
30/05/2025	15:51:45.054	10		173.35
			10	173.35
			10	173.35
30/05/2025	15:51:26.954	3		173.40
			3	173.40
			3	173.40
30/05/2025	15:51:12.434	297		173.30
			297	173.30
			297	173.30
30/05/2025	15:51:12.283	300		173.30
			300	173.30
			300	173.30
30/05/2025	15:51:12.121	300		173.30
			300	173.30
			300	173.30
30/05/2025	15:50:44.592	120		173.45
			120	173.45
			120	173.45
30/05/2025	15:49:46.886	1		173.90
			1	173.90
			1	173.90
30/05/2025	15:46:12.620	6		173.60
			6	173.60
			6	173.60
30/05/2025	15:45:40.435	70		173.70
			70	173.70
			70	173.70
30/05/2025	15:42:15.144	1		173.65
			1	173.65
			1	173.65
30/05/2025	15:41:32.650	50		173.45
			50	173.45
			50	173.45
30/05/2025	15:40:54.166	10		173.40
			10	173.40
			10	173.40
30/05/2025	15:40:28.547	1		173.50
			1	173.50
			1	173.50
30/05/2025	15:37:24.033	100		172.55
			100	172.55
			100	172.55
30/05/2025	15:37:23.787	70		172.65
			70	172.65
			70	172.65
30/05/2025	15:37:23.528	322		172.25
			70	172.25
			50	172.25
			322	172.25
			5	172.25
			197	172.25
30/05/2025	15:37:23.365	500		172.25
			500	172.25
			500	172.25
30/05/2025	15:37:23.245	786		172.25
			286	172.25
			500	172.25
			786	172.25
30/05/2025	15:36:54.334	120		172.25
			70	172.25
			25	172.25
			17	172.25
			8	172.25
			120	172.25
30/05/2025	15:36:54.217	20		172.25
			15	172.25
			4	172.25
			1	172.25
			20	172.25
30/05/2025	15:36:38.026	105		172.65
			105	172.65
			25	172.65
			80	172.65
30/05/2025	15:36:24.202	327		172.90
			13	172.90
			120	172.90
			207	172.90
			100	172.90
			83	172.90
			131	172.90
30/05/2025	15:36:17.583	209		172.90
			40	172.90
			49	172.90
			120	172.90
			40	172.90
			169	172.90
30/05/2025	15:36:09.791	117		173.00
			100	173.00
			117	173.00
			3	173.00
			14	173.00
30/05/2025	15:35:32.602	11		173.05
			5	173.05
			11	173.05
			6	173.05
30/05/2025	15:34:25.333	10		173.55
			10	173.55
			10	173.55
30/05/2025	15:34:18.370	3		173.60
			3	173.60
			3	173.60
30/05/2025	15:32:37.648	50		173.35
			40	173.35
			50	173.35
			10	173.35
30/05/2025	15:30:25.570	104		173.50
			25	173.50
			84	173.50
			73	173.50
			6	173.50
			20	173.50
30/05/2025	15:30:25.485	5		173.50
			5	173.50
			5	173.50
30/05/2025	15:30:12.997	20		173.70
			20	173.70
			20	173.70
30/05/2025	15:29:25.708	8		173.90
			8	173.90
			8	173.90
30/05/2025	15:29:21.579	21		173.90
			21	173.90
			21	173.90
30/05/2025	15:28:12.279	3		173.85
			3	173.85
			3	173.85
30/05/2025	15:26:47.971	20		173.90
			20	173.90
			20	173.90
30/05/2025	15:26:31.589	13		173.80
			13	173.80
			13	173.80
30/05/2025	15:25:23.864	25		173.85
			25	173.85
			4	173.85
			21	173.85
30/05/2025	15:24:24.902	6		173.95
			6	173.95
			6	173.95
30/05/2025	15:24:23.585	10		173.95
			10	173.95
			10	173.95
30/05/2025	15:17:05.776	200		174.00
			200	174.00
			200	174.00
30/05/2025	15:15:58.382	29		174.15
			29	174.15
			29	174.15
30/05/2025	15:15:42.036	100		174.05
			100	174.05
			100	174.05
30/05/2025	15:13:39.557	200		173.90
			200	173.90
			200	173.90
30/05/2025	15:11:36.960	20		173.95
			20	173.95
			20	173.95
30/05/2025	15:07:00.870	10		174.00
			10	174.00
			10	174.00
30/05/2025	15:06:46.522	3		174.05
			3	174.05
			3	174.05
30/05/2025	14:59:24.877	15		174.15
			15	174.15
			15	174.15
30/05/2025	14:57:09.270	10		174.15
			10	174.15
			10	174.15
30/05/2025	14:54:40.541	17		174.10
			17	174.10
			17	174.10
30/05/2025	14:53:03.310	1		174.10
			1	174.10
			1	174.10
30/05/2025	14:44:50.956	100		174.40
			100	174.40
			100	174.40
30/05/2025	14:43:53.248	200		174.40
			200	174.40
			200	174.40
30/05/2025	14:41:57.014	30		174.40
			30	174.40
			30	174.40
30/05/2025	14:39:25.021	80		174.25
			80	174.25
			80	174.25
30/05/2025	14:38:49.311	13		174.20
			13	174.20
			13	174.20
30/05/2025	14:38:32.029	20		174.35
			20	174.35
			20	174.35
30/05/2025	14:36:46.219	30		174.40
			30	174.40
			30	174.40
30/05/2025	14:34:04.369	1		174.35
			1	174.35
			1	174.35
30/05/2025	14:25:33.600	10		174.05
			10	174.05
			10	174.05
30/05/2025	14:23:12.261	60		174.10
			60	174.10
			60	174.10
30/05/2025	14:21:25.680	25		174.05
			25	174.05
			25	174.05
30/05/2025	14:20:44.477	20		174.00
			20	174.00
			20	174.00
30/05/2025	14:20:17.735	10		173.80
			10	173.80
			10	173.80
30/05/2025	14:18:55.791	25		173.90
			25	173.90
			25	173.90
30/05/2025	14:17:48.800	13		173.90
			13	173.90
			13	173.90
30/05/2025	14:17:33.835	200		173.95
			200	173.95
			200	173.95
30/05/2025	14:17:24.509	30		173.90
			30	173.90
			30	173.90
30/05/2025	14:16:42.171	4		174.10
			4	174.10
			4	174.10
30/05/2025	14:14:30.184	1		174.15
			1	174.15
			1	174.15
30/05/2025	14:12:45.210	22		174.15
			22	174.15
			22	174.15
30/05/2025	14:12:07.430	170		173.90
			10	173.90
			170	173.90
			160	173.90
30/05/2025	14:12:06.718	330		173.90
			290	173.90
			35	173.90
			55	173.90
			160	173.90
			9	173.90
			25	173.90
			25	173.90
			15	173.90
			46	173.90
30/05/2025	14:11:50.119	200		174.00
			109	174.00
			50	174.00
			40	174.00
			200	174.00
			1	174.00
30/05/2025	14:11:26.068	200		174.10
			200	174.10
			200	174.10
30/05/2025	14:11:03.253	200		174.20
			200	174.20
			200	174.20
30/05/2025	14:10:59.010	200		174.25
			200	174.25
			200	174.25
30/05/2025	14:10:49.458	100		174.40
			100	174.40
			100	174.40
30/05/2025	14:10:44.932	200		174.20
			200	174.20
			200	174.20
30/05/2025	14:10:40.049	29		174.20
			29	174.20
			29	174.20
30/05/2025	14:09:43.399	114		174.50
			114	174.50
			114	174.50
30/05/2025	14:09:35.071	23		174.50
			10	174.50
			3	174.50
			23	174.50
			10	174.50
30/05/2025	14:08:04.733	60		175.35
			60	175.35
			60	175.35
30/05/2025	14:08:04.425	120		175.35
			120	175.35
			120	175.35
30/05/2025	14:07:59.567	120		175.35
			120	175.35
			120	175.35
30/05/2025	14:05:52.213	10		175.35
			10	175.35
			10	175.35
30/05/2025	14:05:44.630	60		175.35
			60	175.35
			60	175.35
30/05/2025	14:04:37.488	2		175.45
			2	175.45
			2	175.45
30/05/2025	13:56:42.423	60		175.05
			60	175.05
			60	175.05
30/05/2025	13:49:38.829	60		175.05
			60	175.05
			60	175.05
30/05/2025	13:49:38.766	19		175.05
			19	175.05
			19	175.05
30/05/2025	13:48:21.195	10		174.95
			10	174.95
			10	174.95
30/05/2025	13:47:00.233	20		174.90
			20	174.90
			20	174.90
30/05/2025	13:46:29.192	45		174.85
			45	174.85
			45	174.85
30/05/2025	13:43:40.133	276		174.80
			120	174.80
			156	174.80
			276	174.80
30/05/2025	13:43:30.705	120		174.80
			120	174.80
			120	174.80
30/05/2025	13:42:50.096	15		174.80
			15	174.80
			15	174.80
30/05/2025	13:41:50.679	1		174.85
			1	174.85
			1	174.85
30/05/2025	13:40:59.242	9		174.80
			9	174.80
			9	174.80
30/05/2025	13:39:01.008	120		174.85
			120	174.85
			120	174.85

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: 1 882.50
Ask: 1 888.00
Volume: 55 474
-0.16%

Top 5 Turnover

Realtime Quotes
Last Update:
30/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice