Heidelberg Materials AG
- Information
- Last
- Buy
- Sell
653
560
192.85
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 01/08/2025 | 21:57:10.798 | 67 | 192.85 | |
| 67 | 192.85 | |||
| 67 | 192.85 | |||
| 01/08/2025 | 21:57:08.679 | 50 | 192.90 | |
| 50 | 192.90 | |||
| 20 | 192.90 | |||
| 30 | 192.90 | |||
| 01/08/2025 | 21:55:42.297 | 11 | 192.90 | |
| 5 | 192.90 | |||
| 11 | 192.90 | |||
| 6 | 192.90 | |||
| 01/08/2025 | 21:53:57.053 | 12 | 193.75 | |
| 12 | 193.75 | |||
| 12 | 193.75 | |||
| 01/08/2025 | 21:53:05.952 | 100 | 193.05 | |
| 100 | 193.05 | |||
| 100 | 193.05 | |||
| 01/08/2025 | 21:46:29.187 | 65 | 193.10 | |
| 6 | 193.10 | |||
| 26 | 193.10 | |||
| 33 | 193.10 | |||
| 65 | 193.10 | |||
| 01/08/2025 | 21:43:43.287 | 3 | 193.90 | |
| 3 | 193.90 | |||
| 3 | 193.90 | |||
| 01/08/2025 | 21:33:00.864 | 2 | 193.90 | |
| 2 | 193.90 | |||
| 2 | 193.90 | |||
| 01/08/2025 | 21:22:17.707 | 10 | 193.10 | |
| 10 | 193.10 | |||
| 10 | 193.10 | |||
| 01/08/2025 | 21:17:12.546 | 70 | 193.10 | |
| 30 | 193.10 | |||
| 70 | 193.10 | |||
| 40 | 193.10 | |||
| 01/08/2025 | 21:15:29.153 | 2 | 193.90 | |
| 2 | 193.90 | |||
| 2 | 193.90 | |||
| 01/08/2025 | 21:09:28.861 | 10 | 193.95 | |
| 10 | 193.95 | |||
| 10 | 193.95 | |||
| 01/08/2025 | 21:05:27.230 | 5 | 193.10 | |
| 5 | 193.10 | |||
| 5 | 193.10 | |||
| 01/08/2025 | 21:04:18.398 | 18 | 193.10 | |
| 18 | 193.10 | |||
| 18 | 193.10 | |||
| 01/08/2025 | 20:57:18.028 | 47 | 193.05 | |
| 47 | 193.05 | |||
| 27 | 193.05 | |||
| 20 | 193.05 | |||
| 01/08/2025 | 20:51:51.822 | 5 | 193.85 | |
| 5 | 193.85 | |||
| 5 | 193.85 | |||
| 01/08/2025 | 20:49:07.472 | 60 | 193.80 | |
| 60 | 193.80 | |||
| 60 | 193.80 | |||
| 01/08/2025 | 20:47:59.229 | 50 | 194.05 | |
| 50 | 194.05 | |||
| 50 | 194.05 | |||
| 01/08/2025 | 20:47:59.165 | 40 | 194.05 | |
| 40 | 194.05 | |||
| 40 | 194.05 | |||
| 01/08/2025 | 20:47:12.030 | 60 | 193.85 | |
| 60 | 193.85 | |||
| 60 | 193.85 | |||
| 01/08/2025 | 20:40:00.023 | 5 | 193.05 | |
| 5 | 193.05 | |||
| 5 | 193.05 | |||
| 01/08/2025 | 20:36:17.571 | 15 | 193.00 | |
| 15 | 193.00 | |||
| 15 | 193.00 | |||
| 01/08/2025 | 20:35:06.537 | 6 | 193.90 | |
| 6 | 193.90 | |||
| 6 | 193.90 | |||
| 01/08/2025 | 20:29:23.974 | 60 | 193.80 | |
| 20 | 193.80 | |||
| 40 | 193.80 | |||
| 60 | 193.80 | |||
| 01/08/2025 | 20:23:48.508 | 103 | 193.20 | |
| 103 | 193.20 | |||
| 103 | 193.20 | |||
| 01/08/2025 | 20:23:26.362 | 60 | 193.25 | |
| 60 | 193.25 | |||
| 60 | 193.25 | |||
| 01/08/2025 | 20:22:38.524 | 155 | 193.15 | |
| 155 | 193.15 | |||
| 155 | 193.15 | |||
| 01/08/2025 | 20:22:29.699 | 60 | 193.20 | |
| 60 | 193.20 | |||
| 60 | 193.20 | |||
| 01/08/2025 | 20:16:22.331 | 20 | 192.90 | |
| 20 | 192.90 | |||
| 20 | 192.90 | |||
| 01/08/2025 | 20:12:53.899 | 10 | 193.45 | |
| 10 | 193.45 | |||
| 10 | 193.45 | |||
| 01/08/2025 | 20:11:07.624 | 10 | 192.90 | |
| 10 | 192.90 | |||
| 10 | 192.90 | |||
| 01/08/2025 | 20:09:40.656 | 60 | 192.90 | |
| 24 | 192.90 | |||
| 36 | 192.90 | |||
| 60 | 192.90 | |||
| 01/08/2025 | 20:05:21.741 | 10 | 193.50 | |
| 10 | 193.50 | |||
| 10 | 193.50 | |||
| 01/08/2025 | 20:03:29.867 | 5 | 193.55 | |
| 5 | 193.55 | |||
| 5 | 193.55 | |||
| 01/08/2025 | 20:02:50.584 | 15 | 193.55 | |
| 15 | 193.55 | |||
| 15 | 193.55 | |||
| 01/08/2025 | 19:46:59.400 | 52 | 192.90 | |
| 52 | 192.90 | |||
| 52 | 192.90 | |||
| 01/08/2025 | 19:39:43.030 | 10 | 192.90 | |
| 10 | 192.90 | |||
| 10 | 192.90 | |||
| 01/08/2025 | 19:28:23.556 | 25 | 192.90 | |
| 25 | 192.90 | |||
| 20 | 192.90 | |||
| 5 | 192.90 | |||
| 01/08/2025 | 19:23:45.538 | 1 | 193.55 | |
| 1 | 193.55 | |||
| 1 | 193.55 | |||
| 01/08/2025 | 19:22:12.234 | 25 | 193.55 | |
| 25 | 193.55 | |||
| 25 | 193.55 | |||
| 01/08/2025 | 19:18:26.255 | 1 | 192.90 | |
| 1 | 192.90 | |||
| 1 | 192.90 | |||
| 01/08/2025 | 19:17:47.202 | 103 | 193.15 | |
| 103 | 193.15 | |||
| 103 | 193.15 | |||
| 01/08/2025 | 19:17:34.735 | 1 | 193.20 | |
| 1 | 193.20 | |||
| 1 | 193.20 | |||
| 01/08/2025 | 19:12:51.028 | 10 | 193.55 | |
| 10 | 193.55 | |||
| 10 | 193.55 | |||
| 01/08/2025 | 19:12:21.687 | 40 | 193.20 | |
| 14 | 193.20 | |||
| 40 | 193.20 | |||
| 26 | 193.20 | |||
| 01/08/2025 | 19:06:07.126 | 25 | 193.45 | |
| 11 | 193.45 | |||
| 14 | 193.45 | |||
| 25 | 193.45 | |||
| 01/08/2025 | 19:02:04.790 | 60 | 193.20 | |
| 25 | 193.20 | |||
| 14 | 193.20 | |||
| 60 | 193.20 | |||
| 21 | 193.20 | |||
| 01/08/2025 | 18:58:51.246 | 5 | 193.60 | |
| 5 | 193.60 | |||
| 5 | 193.60 | |||
| 01/08/2025 | 18:56:30.285 | 90 | 193.30 | |
| 59 | 193.30 | |||
| 90 | 193.30 | |||
| 31 | 193.30 | |||
| 01/08/2025 | 18:56:21.905 | 60 | 193.35 | |
| 60 | 193.35 | |||
| 60 | 193.35 | |||
| 01/08/2025 | 18:52:18.143 | 60 | 193.35 | |
| 60 | 193.35 | |||
| 60 | 193.35 | |||
| 01/08/2025 | 18:50:53.487 | 5 | 193.75 | |
| 5 | 193.75 | |||
| 5 | 193.75 | |||
| 01/08/2025 | 18:50:04.783 | 8 | 193.80 | |
| 8 | 193.80 | |||
| 8 | 193.80 | |||
| 01/08/2025 | 18:46:49.823 | 5 | 193.35 | |
| 5 | 193.35 | |||
| 5 | 193.35 | |||
| 01/08/2025 | 18:45:36.029 | 60 | 193.80 | |
| 60 | 193.80 | |||
| 60 | 193.80 | |||
| 01/08/2025 | 18:45:18.387 | 30 | 193.75 | |
| 30 | 193.75 | |||
| 30 | 193.75 | |||
| 01/08/2025 | 18:43:57.475 | 17 | 193.75 | |
| 17 | 193.75 | |||
| 17 | 193.75 | |||
| 01/08/2025 | 18:42:33.276 | 50 | 193.35 | |
| 50 | 193.35 | |||
| 50 | 193.35 | |||
| 01/08/2025 | 18:41:59.912 | 10 | 193.80 | |
| 10 | 193.80 | |||
| 10 | 193.80 | |||
| 01/08/2025 | 18:41:30.783 | 50 | 193.80 | |
| 50 | 193.80 | |||
| 50 | 193.80 | |||
| 01/08/2025 | 18:41:13.028 | 143 | 193.75 | |
| 100 | 193.75 | |||
| 25 | 193.75 | |||
| 18 | 193.75 | |||
| 140 | 193.75 | |||
| 3 | 193.75 | |||
| 01/08/2025 | 18:40:57.864 | 60 | 193.45 | |
| 60 | 193.45 | |||
| 60 | 193.45 | |||
| 01/08/2025 | 18:38:54.953 | 8 | 193.45 | |
| 8 | 193.45 | |||
| 8 | 193.45 | |||
| 01/08/2025 | 18:33:10.162 | 60 | 193.45 | |
| 60 | 193.45 | |||
| 60 | 193.45 | |||
| 01/08/2025 | 18:29:15.255 | 3 | 193.35 | |
| 3 | 193.35 | |||
| 3 | 193.35 | |||
| 01/08/2025 | 18:29:12.428 | 5 | 193.45 | |
| 5 | 193.45 | |||
| 5 | 193.45 | |||
| 01/08/2025 | 18:22:25.070 | 10 | 193.45 | |
| 10 | 193.45 | |||
| 10 | 193.45 | |||
| 01/08/2025 | 18:21:27.742 | 60 | 193.30 | |
| 60 | 193.30 | |||
| 60 | 193.30 | |||
| 01/08/2025 | 18:18:32.715 | 19 | 193.30 | |
| 19 | 193.30 | |||
| 19 | 193.30 | |||
| 01/08/2025 | 18:18:20.779 | 20 | 193.30 | |
| 18 | 193.30 | |||
| 2 | 193.30 | |||
| 20 | 193.30 | |||
| 01/08/2025 | 18:14:56.850 | 5 | 193.45 | |
| 5 | 193.45 | |||
| 5 | 193.45 | |||
| 01/08/2025 | 18:11:27.291 | 5 | 193.40 | |
| 5 | 193.40 | |||
| 5 | 193.40 | |||
| 01/08/2025 | 18:09:16.786 | 15 | 193.45 | |
| 15 | 193.45 | |||
| 15 | 193.45 | |||
| 01/08/2025 | 18:05:49.248 | 15 | 193.55 | |
| 15 | 193.55 | |||
| 15 | 193.55 | |||
| 01/08/2025 | 18:04:11.117 | 51 | 193.60 | |
| 25 | 193.60 | |||
| 51 | 193.60 | |||
| 26 | 193.60 | |||
| 01/08/2025 | 18:00:49.752 | 50 | 193.45 | |
| 36 | 193.45 | |||
| 50 | 193.45 | |||
| 14 | 193.45 | |||
| 01/08/2025 | 17:55:58.091 | 15 | 193.35 | |
| 15 | 193.35 | |||
| 15 | 193.35 | |||
| 01/08/2025 | 17:55:15.059 | 20 | 193.20 | |
| 20 | 193.20 | |||
| 20 | 193.20 | |||
| 01/08/2025 | 17:52:44.841 | 1 | 193.25 | |
| 1 | 193.25 | |||
| 1 | 193.25 | |||
| 01/08/2025 | 17:51:39.518 | 1 | 193.25 | |
| 1 | 193.25 | |||
| 1 | 193.25 | |||
| 01/08/2025 | 17:51:22.053 | 50 | 193.00 | |
| 50 | 193.00 | |||
| 7 | 193.00 | |||
| 43 | 193.00 | |||
| 01/08/2025 | 17:51:00.320 | 6 | 193.25 | |
| 6 | 193.25 | |||
| 6 | 193.25 | |||
| 01/08/2025 | 17:49:49.522 | 2 | 193.30 | |
| 2 | 193.30 | |||
| 2 | 193.30 | |||
| 01/08/2025 | 17:49:18.516 | 10 | 193.25 | |
| 10 | 193.25 | |||
| 10 | 193.25 | |||
| 01/08/2025 | 17:46:29.434 | 10 | 193.30 | |
| 10 | 193.30 | |||
| 10 | 193.30 | |||
| 01/08/2025 | 17:45:07.832 | 15 | 192.40 | |
| 5 | 192.40 | |||
| 15 | 192.40 | |||
| 10 | 192.40 | |||
| 01/08/2025 | 17:41:35.663 | 5 | 193.20 | |
| 5 | 193.20 | |||
| 5 | 193.20 | |||
| 01/08/2025 | 17:40:39.214 | 15 | 193.15 | |
| 15 | 193.15 | |||
| 15 | 193.15 | |||
| 01/08/2025 | 17:39:00.954 | 43 | 192.20 | |
| 43 | 192.20 | |||
| 43 | 192.20 | |||
| 01/08/2025 | 17:39:00.726 | 5 | 192.20 | |
| 5 | 192.20 | |||
| 5 | 192.20 | |||
| 01/08/2025 | 17:38:28.689 | 4 | 193.15 | |
| 4 | 193.15 | |||
| 4 | 193.15 | |||
| 01/08/2025 | 17:38:17.468 | 59 | 192.20 | |
| 59 | 192.20 | |||
| 32 | 192.20 | |||
| 27 | 192.20 | |||
| 01/08/2025 | 17:38:06.935 | 87 | 192.20 | |
| 20 | 192.20 | |||
| 57 | 192.20 | |||
| 67 | 192.20 | |||
| 20 | 192.20 | |||
| 10 | 192.20 | |||
| 01/08/2025 | 17:38:06.790 | 3 | 192.20 | |
| 3 | 192.20 | |||
| 2 | 192.20 | |||
| 1 | 192.20 | |||
| 01/08/2025 | 17:38:01.519 | 5 | 193.15 | |
| 5 | 193.15 | |||
| 5 | 193.15 | |||
| 01/08/2025 | 17:37:50.325 | 50 | 193.15 | |
| 50 | 193.15 | |||
| 50 | 193.15 | |||
| 01/08/2025 | 17:30:17.545 | 176 | 192.70 | |
| 6 | 192.70 | |||
| 38 | 192.70 | |||
| 138 | 192.70 | |||
| 20 | 192.70 | |||
| 150 | 192.70 | |||
| 01/08/2025 | 17:30:00.277 | 7 | 192.70 | |
| 7 | 192.70 | |||
| 7 | 192.70 | |||
| 01/08/2025 | 17:29:58.208 | 93 | 192.90 | |
| 3 | 192.90 | |||
| 15 | 192.90 | |||
| 13 | 192.90 | |||
| 7 | 192.90 | |||
| 70 | 192.90 | |||
| 73 | 192.90 | |||
| 2 | 192.90 | |||
| 3 | 192.90 | |||
| 01/08/2025 | 17:29:58.112 | 72 | 193.00 | |
| 20 | 193.00 | |||
| 72 | 193.00 | |||
| 10 | 193.00 | |||
| 30 | 193.00 | |||
| 12 | 193.00 | |||
| 01/08/2025 | 17:28:52.903 | 72 | 193.05 | |
| 72 | 193.05 | |||
| 72 | 193.05 | |||
| 01/08/2025 | 17:28:44.883 | 18 | 193.10 | |
| 18 | 193.10 | |||
| 18 | 193.10 | |||
| 01/08/2025 | 17:28:43.660 | 10 | 193.05 | |
| 10 | 193.05 | |||
| 10 | 193.05 | |||
| 01/08/2025 | 17:26:05.792 | 15 | 193.25 | |
| 15 | 193.25 | |||
| 15 | 193.25 | |||
| 01/08/2025 | 17:25:08.884 | 6 | 193.10 | |
| 6 | 193.10 | |||
| 6 | 193.10 | |||
| 01/08/2025 | 17:25:08.759 | 1 | 193.10 | |
| 1 | 193.10 | |||
| 1 | 193.10 | |||
| 01/08/2025 | 17:24:29.337 | 4 | 193.35 | |
| 4 | 193.35 | |||
| 4 | 193.35 | |||
| 01/08/2025 | 17:23:55.495 | 25 | 193.25 | |
| 25 | 193.25 | |||
| 25 | 193.25 | |||
| 01/08/2025 | 17:23:48.460 | 105 | 193.20 | |
| 105 | 193.20 | |||
| 105 | 193.20 | |||
| 01/08/2025 | 17:23:07.202 | 60 | 193.15 | |
| 60 | 193.15 | |||
| 60 | 193.15 | |||
| 01/08/2025 | 17:20:59.978 | 5 | 193.60 | |
| 5 | 193.60 | |||
| 5 | 193.60 | |||
| 01/08/2025 | 17:20:02.619 | 30 | 193.50 | |
| 10 | 193.50 | |||
| 30 | 193.50 | |||
| 20 | 193.50 | |||
| 01/08/2025 | 17:18:30.107 | 50 | 193.85 | |
| 50 | 193.85 | |||
| 50 | 193.85 | |||
| 01/08/2025 | 17:18:24.491 | 5 | 193.90 | |
| 5 | 193.90 | |||
| 5 | 193.90 | |||
| 01/08/2025 | 17:18:16.944 | 99 | 193.90 | |
| 99 | 193.90 | |||
| 74 | 193.90 | |||
| 25 | 193.90 | |||
| 01/08/2025 | 17:17:46.864 | 55 | 194.00 | |
| 55 | 194.00 | |||
| 55 | 194.00 | |||
| 01/08/2025 | 17:16:06.434 | 6 | 194.25 | |
| 6 | 194.25 | |||
| 6 | 194.25 | |||
| 01/08/2025 | 17:15:25.183 | 100 | 194.25 | |
| 100 | 194.25 | |||
| 100 | 194.25 | |||
| 01/08/2025 | 17:15:19.169 | 40 | 194.25 | |
| 40 | 194.25 | |||
| 40 | 194.25 | |||
| 01/08/2025 | 17:15:09.078 | 60 | 194.25 | |
| 60 | 194.25 | |||
| 60 | 194.25 | |||
| 01/08/2025 | 17:13:07.330 | 18 | 194.30 | |
| 18 | 194.30 | |||
| 18 | 194.30 | |||
| 01/08/2025 | 17:11:44.373 | 20 | 194.45 | |
| 20 | 194.45 | |||
| 20 | 194.45 | |||
| 01/08/2025 | 17:11:30.737 | 595 | 194.10 | |
| 595 | 194.10 | |||
| 595 | 194.10 | |||
| 01/08/2025 | 17:07:27.282 | 5 | 194.60 | |
| 5 | 194.60 | |||
| 5 | 194.60 | |||
| 01/08/2025 | 17:04:44.623 | 10 | 194.30 | |
| 10 | 194.30 | |||
| 10 | 194.30 | |||
| 01/08/2025 | 17:04:39.954 | 6 | 194.20 | |
| 6 | 194.20 | |||
| 6 | 194.20 | |||
| 01/08/2025 | 17:04:27.471 | 48 | 194.20 | |
| 48 | 194.20 | |||
| 48 | 194.20 | |||
| 01/08/2025 | 17:03:02.669 | 39 | 194.45 | |
| 39 | 194.45 | |||
| 39 | 194.45 | |||
| 01/08/2025 | 17:01:55.164 | 50 | 194.35 | |
| 50 | 194.35 | |||
| 50 | 194.35 | |||
| 01/08/2025 | 16:58:42.902 | 70 | 194.25 | |
| 70 | 194.25 | |||
| 45 | 194.25 | |||
| 25 | 194.25 | |||
| 01/08/2025 | 16:55:57.571 | 5 | 194.15 | |
| 5 | 194.15 | |||
| 5 | 194.15 | |||
| 01/08/2025 | 16:53:29.952 | 20 | 193.95 | |
| 20 | 193.95 | |||
| 20 | 193.95 | |||
| 01/08/2025 | 16:51:59.047 | 100 | 194.10 | |
| 100 | 194.10 | |||
| 100 | 194.10 | |||
| 01/08/2025 | 16:51:46.369 | 5 | 194.10 | |
| 5 | 194.10 | |||
| 5 | 194.10 | |||
| 01/08/2025 | 16:51:15.968 | 15 | 194.20 | |
| 15 | 194.20 | |||
| 15 | 194.20 | |||
| 01/08/2025 | 16:50:31.484 | 1 | 194.05 | |
| 1 | 194.05 | |||
| 1 | 194.05 | |||
| 01/08/2025 | 16:50:28.602 | 6 | 194.15 | |
| 6 | 194.15 | |||
| 6 | 194.15 | |||
| 01/08/2025 | 16:48:20.347 | 5 | 194.60 | |
| 5 | 194.60 | |||
| 5 | 194.60 | |||
| 01/08/2025 | 16:43:54.909 | 60 | 193.90 | |
| 60 | 193.90 | |||
| 60 | 193.90 | |||
| 01/08/2025 | 16:43:10.571 | 5 | 194.00 | |
| 5 | 194.00 | |||
| 5 | 194.00 | |||
| 01/08/2025 | 16:42:55.958 | 2 | 194.00 | |
| 2 | 194.00 | |||
| 2 | 194.00 | |||
| 01/08/2025 | 16:42:41.065 | 14 | 194.00 | |
| 11 | 194.00 | |||
| 3 | 194.00 | |||
| 14 | 194.00 | |||
| 01/08/2025 | 16:42:22.157 | 28 | 194.10 | |
| 28 | 194.10 | |||
| 28 | 194.10 | |||
| 01/08/2025 | 16:42:10.125 | 90 | 194.10 | |
| 90 | 194.10 | |||
| 90 | 194.10 | |||
| 01/08/2025 | 16:42:02.149 | 7 | 194.10 | |
| 7 | 194.10 | |||
| 7 | 194.10 | |||
| 01/08/2025 | 16:41:57.221 | 5 | 194.25 | |
| 5 | 194.25 | |||
| 5 | 194.25 | |||
| 01/08/2025 | 16:41:49.950 | 10 | 194.20 | |
| 10 | 194.20 | |||
| 10 | 194.20 | |||
| 01/08/2025 | 16:41:08.695 | 3 | 194.45 | |
| 3 | 194.45 | |||
| 3 | 194.45 | |||
| 01/08/2025 | 16:39:27.286 | 25 | 194.35 | |
| 25 | 194.35 | |||
| 25 | 194.35 | |||
| 01/08/2025 | 16:38:52.468 | 1 | 194.55 | |
| 1 | 194.55 | |||
| 1 | 194.55 | |||
| 01/08/2025 | 16:38:02.239 | 50 | 194.75 | |
| 50 | 194.75 | |||
| 50 | 194.75 | |||
| 01/08/2025 | 16:37:51.384 | 35 | 194.70 | |
| 35 | 194.70 | |||
| 35 | 194.70 | |||
| 01/08/2025 | 16:35:13.113 | 1 | 194.65 | |
| 1 | 194.65 | |||
| 1 | 194.65 | |||
| 01/08/2025 | 16:34:20.225 | 20 | 194.60 | |
| 20 | 194.60 | |||
| 20 | 194.60 | |||
| 01/08/2025 | 16:32:01.592 | 50 | 194.60 | |
| 50 | 194.60 | |||
| 50 | 194.60 | |||
| 01/08/2025 | 16:30:48.084 | 2 | 194.75 | |
| 2 | 194.75 | |||
| 2 | 194.75 | |||
| 01/08/2025 | 16:29:50.641 | 6 | 194.65 | |
| 6 | 194.65 | |||
| 6 | 194.65 | |||
| 01/08/2025 | 16:29:49.741 | 2 | 194.65 | |
| 2 | 194.65 | |||
| 2 | 194.65 | |||
| 01/08/2025 | 16:27:55.901 | 15 | 194.70 | |
| 15 | 194.70 | |||
| 15 | 194.70 | |||
| 01/08/2025 | 16:27:00.176 | 5 | 194.65 | |
| 5 | 194.65 | |||
| 5 | 194.65 | |||
| 01/08/2025 | 16:25:43.880 | 10 | 194.55 | |
| 10 | 194.55 | |||
| 10 | 194.55 | |||
| 01/08/2025 | 16:25:04.868 | 3 | 194.40 | |
| 3 | 194.40 | |||
| 3 | 194.40 | |||
| 01/08/2025 | 16:23:52.710 | 10 | 194.40 | |
| 10 | 194.40 | |||
| 10 | 194.40 | |||
| 01/08/2025 | 16:22:51.233 | 12 | 194.25 | |
| 12 | 194.25 | |||
| 12 | 194.25 | |||
| 01/08/2025 | 16:22:41.095 | 5 | 194.30 | |
| 5 | 194.30 | |||
| 5 | 194.30 | |||
| 01/08/2025 | 16:21:12.981 | 50 | 194.70 | |
| 50 | 194.70 | |||
| 50 | 194.70 | |||
| 01/08/2025 | 16:20:44.438 | 1 | 195.00 | |
| 1 | 195.00 | |||
| 1 | 195.00 | |||
| 01/08/2025 | 16:20:12.613 | 10 | 194.95 | |
| 10 | 194.95 | |||
| 10 | 194.95 | |||
| 01/08/2025 | 16:18:35.740 | 10 | 195.05 | |
| 10 | 195.05 | |||
| 10 | 195.05 | |||
| 01/08/2025 | 16:16:08.372 | 7 | 194.55 | |
| 7 | 194.55 | |||
| 7 | 194.55 | |||
| 01/08/2025 | 16:15:51.127 | 19 | 194.55 | |
| 19 | 194.55 | |||
| 19 | 194.55 | |||
| 01/08/2025 | 16:15:50.505 | 15 | 194.45 | |
| 15 | 194.45 | |||
| 15 | 194.45 | |||
| 01/08/2025 | 16:13:21.968 | 50 | 193.90 | |
| 50 | 193.90 | |||
| 50 | 193.90 | |||
| 01/08/2025 | 16:12:56.988 | 48 | 194.05 | |
| 48 | 194.05 | |||
| 48 | 194.05 | |||
| 01/08/2025 | 16:12:26.965 | 30 | 194.05 | |
| 30 | 194.05 | |||
| 30 | 194.05 | |||
| 01/08/2025 | 16:12:17.369 | 70 | 194.00 | |
| 70 | 194.00 | |||
| 70 | 194.00 | |||
| 01/08/2025 | 16:11:28.350 | 10 | 194.05 | |
| 10 | 194.05 | |||
| 10 | 194.05 | |||
| 01/08/2025 | 16:09:50.638 | 110 | 194.15 | |
| 110 | 194.15 | |||
| 110 | 194.15 | |||
| 01/08/2025 | 16:08:15.733 | 50 | 193.75 | |
| 50 | 193.75 | |||
| 50 | 193.75 | |||
| 01/08/2025 | 16:07:47.084 | 9 | 193.80 | |
| 9 | 193.80 | |||
| 9 | 193.80 | |||
| 01/08/2025 | 16:05:14.382 | 50 | 194.10 | |
| 50 | 194.10 | |||
| 50 | 194.10 | |||
| 01/08/2025 | 16:04:51.692 | 10 | 194.00 | |
| 10 | 194.00 | |||
| 10 | 194.00 | |||
| 01/08/2025 | 16:02:14.581 | 25 | 193.45 | |
| 25 | 193.45 | |||
| 25 | 193.45 | |||
| 01/08/2025 | 16:01:28.138 | 40 | 193.30 | |
| 6 | 193.30 | |||
| 40 | 193.30 | |||
| 14 | 193.30 | |||
| 10 | 193.30 | |||
| 10 | 193.30 | |||
| 01/08/2025 | 16:01:17.272 | 55 | 193.30 | |
| 55 | 193.30 | |||
| 55 | 193.30 | |||
| 01/08/2025 | 16:00:09.380 | 15 | 193.85 | |
| 15 | 193.85 | |||
| 15 | 193.85 | |||
| 01/08/2025 | 15:58:40.325 | 21 | 194.10 | |
| 21 | 194.10 | |||
| 21 | 194.10 | |||
| 01/08/2025 | 15:57:49.489 | 30 | 194.45 | |
| 30 | 194.45 | |||
| 30 | 194.45 | |||
| 01/08/2025 | 15:56:35.004 | 110 | 194.50 | |
| 110 | 194.50 | |||
| 110 | 194.50 | |||
| 01/08/2025 | 15:56:02.974 | 3 | 194.30 | |
| 3 | 194.30 | |||
| 3 | 194.30 | |||
| 01/08/2025 | 15:55:57.775 | 2 | 194.30 | |
| 2 | 194.30 | |||
| 2 | 194.30 | |||
| 01/08/2025 | 15:55:20.436 | 20 | 194.35 | |
| 20 | 194.35 | |||
| 20 | 194.35 | |||
| 01/08/2025 | 15:55:13.492 | 10 | 194.45 | |
| 10 | 194.45 | |||
| 10 | 194.45 | |||
| 01/08/2025 | 15:53:30.751 | 90 | 194.50 | |
| 90 | 194.50 | |||
| 90 | 194.50 | |||
| 01/08/2025 | 15:53:07.783 | 20 | 194.80 | |
| 20 | 194.80 | |||
| 20 | 194.80 | |||
| 01/08/2025 | 15:52:22.272 | 6 | 194.85 | |
| 6 | 194.85 | |||
| 6 | 194.85 | |||
| 01/08/2025 | 15:52:14.098 | 5 | 194.85 | |
| 5 | 194.85 | |||
| 5 | 194.85 | |||
| 01/08/2025 | 15:51:23.044 | 110 | 195.20 | |
| 110 | 195.20 | |||
| 110 | 195.20 | |||
| 01/08/2025 | 15:50:53.913 | 19 | 195.35 | |
| 19 | 195.35 | |||
| 19 | 195.35 | |||
| 01/08/2025 | 15:49:28.837 | 50 | 194.70 | |
| 50 | 194.70 | |||
| 50 | 194.70 | |||
| 01/08/2025 | 15:48:43.061 | 1 | 194.95 | |
| 1 | 194.95 | |||
| 1 | 194.95 | |||
| 01/08/2025 | 15:48:07.413 | 1 | 194.70 | |
| 1 | 194.70 | |||
| 1 | 194.70 | |||
| 01/08/2025 | 15:47:42.186 | 25 | 194.50 | |
| 25 | 194.50 | |||
| 25 | 194.50 | |||
| 01/08/2025 | 15:46:42.183 | 40 | 194.25 | |
| 40 | 194.25 | |||
| 40 | 194.25 | |||
| 01/08/2025 | 15:46:25.223 | 13 | 194.35 | |
| 13 | 194.35 | |||
| 13 | 194.35 | |||
| 01/08/2025 | 15:45:57.615 | 6 | 194.35 | |
| 6 | 194.35 | |||
| 6 | 194.35 | |||
| 01/08/2025 | 15:43:46.724 | 75 | 194.20 | |
| 75 | 194.20 | |||
| 75 | 194.20 | |||
| 01/08/2025 | 15:43:07.591 | 10 | 194.40 | |
| 10 | 194.40 | |||
| 10 | 194.40 | |||
| 01/08/2025 | 15:42:45.358 | 15 | 194.40 | |
| 15 | 194.40 | |||
| 15 | 194.40 | |||
| 01/08/2025 | 15:40:23.444 | 30 | 194.30 | |
| 30 | 194.30 | |||
| 30 | 194.30 | |||
| 01/08/2025 | 15:39:12.144 | 10 | 194.25 | |
| 10 | 194.25 | |||
| 10 | 194.25 | |||
| 01/08/2025 | 15:39:00.200 | 1 | 194.30 | |
| 1 | 194.30 | |||
| 1 | 194.30 | |||
| 01/08/2025 | 15:38:35.526 | 30 | 194.35 | |
| 30 | 194.35 | |||
| 30 | 194.35 | |||
| 01/08/2025 | 15:38:10.107 | 57 | 194.40 | |
| 57 | 194.40 | |||
| 57 | 194.40 | |||
| 01/08/2025 | 15:37:04.535 | 7 | 194.05 | |
| 7 | 194.05 | |||
| 7 | 194.05 | |||
| 01/08/2025 | 15:36:18.719 | 12 | 194.15 | |
| 12 | 194.15 | |||
| 12 | 194.15 | |||
| 01/08/2025 | 15:36:07.016 | 37 | 193.85 | |
| 36 | 193.85 | |||
| 1 | 193.85 | |||
| 37 | 193.85 | |||
| 01/08/2025 | 15:34:34.282 | 50 | 193.50 | |
| 50 | 193.50 | |||
| 50 | 193.50 | |||
| 01/08/2025 | 15:33:59.664 | 5 | 193.70 | |
| 5 | 193.70 | |||
| 5 | 193.70 | |||
| 01/08/2025 | 15:33:20.364 | 5 | 193.60 | |
| 5 | 193.60 | |||
| 5 | 193.60 | |||
| 01/08/2025 | 15:31:22.729 | 5 | 193.75 | |
| 5 | 193.75 | |||
| 5 | 193.75 | |||
| 01/08/2025 | 15:27:18.603 | 5 | 194.00 | |
| 5 | 194.00 | |||
| 5 | 194.00 | |||
| 01/08/2025 | 15:26:02.387 | 10 | 194.25 | |
| 10 | 194.25 | |||
| 10 | 194.25 | |||
| 01/08/2025 | 15:24:29.433 | 10 | 194.35 | |
| 10 | 194.35 | |||
| 10 | 194.35 | |||
| 01/08/2025 | 15:21:51.521 | 6 | 193.85 | |
| 6 | 193.85 | |||
| 6 | 193.85 | |||
| 01/08/2025 | 15:20:47.464 | 100 | 193.75 | |
| 100 | 193.75 | |||
| 100 | 193.75 | |||
| 01/08/2025 | 15:20:03.080 | 12 | 193.90 | |
| 12 | 193.90 | |||
| 12 | 193.90 | |||
| 01/08/2025 | 15:17:40.850 | 10 | 194.10 | |
| 10 | 194.10 | |||
| 10 | 194.10 | |||
| 01/08/2025 | 15:15:23.451 | 12 | 193.95 | |
| 12 | 193.95 | |||
| 12 | 193.95 | |||
| 01/08/2025 | 15:11:38.787 | 9 | 194.35 | |
| 9 | 194.35 | |||
| 9 | 194.35 | |||
| 01/08/2025 | 15:10:43.905 | 26 | 194.30 | |
| 26 | 194.30 | |||
| 26 | 194.30 | |||
| 01/08/2025 | 15:10:26.404 | 70 | 194.35 | |
| 70 | 194.35 | |||
| 70 | 194.35 | |||
| 01/08/2025 | 15:09:01.688 | 80 | 194.35 | |
| 80 | 194.35 | |||
| 80 | 194.35 | |||
| 01/08/2025 | 15:08:54.927 | 744 | 194.40 | |
| 744 | 194.40 | |||
| 744 | 194.40 | |||
| 01/08/2025 | 15:08:02.151 | 110 | 194.45 | |
| 110 | 194.45 | |||
| 110 | 194.45 | |||
| 01/08/2025 | 15:05:37.620 | 15 | 194.40 | |
| 15 | 194.40 | |||
| 15 | 194.40 | |||
| 01/08/2025 | 15:04:10.063 | 15 | 194.30 | |
| 15 | 194.30 | |||
| 15 | 194.30 | |||
| 01/08/2025 | 15:00:32.668 | 100 | 194.05 | |
| 100 | 194.05 | |||
| 100 | 194.05 | |||
| 01/08/2025 | 14:50:11.446 | 30 | 194.20 | |
| 30 | 194.20 | |||
| 30 | 194.20 | |||
| 01/08/2025 | 14:49:45.396 | 10 | 194.50 | |
| 10 | 194.50 | |||
| 10 | 194.50 | |||
| 01/08/2025 | 14:48:55.747 | 51 | 194.75 | |
| 51 | 194.75 | |||
| 51 | 194.75 | |||
| 01/08/2025 | 14:48:42.014 | 10 | 194.75 | |
| 10 | 194.75 | |||
| 10 | 194.75 | |||
| 01/08/2025 | 14:48:09.146 | 3 | 194.70 | |
| 3 | 194.70 | |||
| 3 | 194.70 | |||
| 01/08/2025 | 14:47:41.939 | 200 | 194.95 | |
| 200 | 194.95 | |||
| 200 | 194.95 | |||
| 01/08/2025 | 14:47:17.444 | 60 | 194.55 | |
| 60 | 194.55 | |||
| 60 | 194.55 | |||
| 01/08/2025 | 14:43:09.915 | 10 | 194.40 | |
| 10 | 194.40 | |||
| 10 | 194.40 | |||
| 01/08/2025 | 14:40:09.384 | 50 | 194.25 | |
| 50 | 194.25 | |||
| 50 | 194.25 | |||
| 01/08/2025 | 14:39:46.520 | 2 | 194.25 | |
| 2 | 194.25 | |||
| 2 | 194.25 | |||
| 01/08/2025 | 14:37:19.699 | 1 | 193.75 | |
| 1 | 193.75 | |||
| 1 | 193.75 | |||
| 01/08/2025 | 14:35:01.700 | 1 | 193.55 | |
| 1 | 193.55 | |||
| 1 | 193.55 | |||
| 01/08/2025 | 14:34:26.054 | 20 | 193.50 | |
| 20 | 193.50 | |||
| 20 | 193.50 | |||
| 01/08/2025 | 14:34:25.950 | 50 | 193.60 | |
| 50 | 193.60 | |||
| 50 | 193.60 | |||
| 01/08/2025 | 14:34:25.575 | 10 | 193.70 | |
| 10 | 193.70 | |||
| 10 | 193.70 | |||
| 01/08/2025 | 14:34:09.790 | 1 | 193.65 | |
| 1 | 193.65 | |||
| 1 | 193.65 | |||
| 01/08/2025 | 14:33:49.085 | 4 | 193.80 | |
| 4 | 193.80 | |||
| 4 | 193.80 | |||
| 01/08/2025 | 14:30:11.044 | 20 | 193.90 | |
| 20 | 193.90 | |||
| 15 | 193.90 | |||
| 5 | 193.90 | |||
| 01/08/2025 | 14:30:08.042 | 15 | 194.00 | |
| 15 | 194.00 | |||
| 15 | 194.00 | |||
| 01/08/2025 | 14:27:51.557 | 20 | 194.55 | |
| 20 | 194.55 | |||
| 20 | 194.55 | |||
| 01/08/2025 | 14:25:02.558 | 1 | 194.80 | |
| 1 | 194.80 | |||
| 1 | 194.80 | |||
| 01/08/2025 | 14:24:18.979 | 1 | 194.50 | |
| 1 | 194.50 | |||
| 1 | 194.50 | |||
| 01/08/2025 | 14:19:27.448 | 100 | 194.50 | |
| 100 | 194.50 | |||
| 100 | 194.50 | |||
| 01/08/2025 | 14:18:51.918 | 40 | 194.55 | |
| 40 | 194.55 | |||
| 36 | 194.55 | |||
| 4 | 194.55 | |||
| 01/08/2025 | 14:18:27.163 | 110 | 194.55 | |
| 110 | 194.55 | |||
| 110 | 194.55 | |||
| 01/08/2025 | 14:17:46.915 | 100 | 194.55 | |
| 100 | 194.55 | |||
| 100 | 194.55 | |||
| 01/08/2025 | 14:12:32.632 | 7 | 194.50 | |
| 7 | 194.50 | |||
| 5 | 194.50 | |||
| 2 | 194.50 | |||
| 01/08/2025 | 14:12:02.296 | 2 | 194.60 | |
| 2 | 194.60 | |||
| 2 | 194.60 | |||
| 01/08/2025 | 14:11:25.906 | 15 | 194.60 | |
| 15 | 194.60 | |||
| 15 | 194.60 | |||
| 01/08/2025 | 14:11:18.231 | 5 | 194.60 | |
| 5 | 194.60 | |||
| 5 | 194.60 | |||
| 01/08/2025 | 14:11:10.931 | 75 | 194.60 | |
| 75 | 194.60 | |||
| 75 | 194.60 | |||
| 01/08/2025 | 14:10:55.690 | 75 | 194.60 | |
| 75 | 194.60 | |||
| 75 | 194.60 | |||
| 01/08/2025 | 14:07:36.536 | 90 | 194.75 | |
| 90 | 194.75 | |||
| 90 | 194.75 | |||
| 01/08/2025 | 14:05:29.631 | 50 | 194.45 | |
| 50 | 194.45 | |||
| 50 | 194.45 | |||
| 01/08/2025 | 14:05:23.194 | 10 | 194.45 | |
| 10 | 194.45 | |||
| 10 | 194.45 | |||
| 01/08/2025 | 14:01:30.346 | 2 | 194.50 | |
| 2 | 194.50 | |||
| 2 | 194.50 | |||
| 01/08/2025 | 14:01:29.168 | 5 | 194.60 | |
| 5 | 194.60 | |||
| 5 | 194.60 | |||
| 01/08/2025 | 14:00:50.365 | 50 | 194.55 | |
| 50 | 194.55 | |||
| 50 | 194.55 | |||
| 01/08/2025 | 13:59:15.138 | 5 | 194.75 | |
| 5 | 194.75 | |||
| 5 | 194.75 | |||
| 01/08/2025 | 13:53:57.225 | 26 | 194.60 | |
| 26 | 194.60 | |||
| 26 | 194.60 | |||
| 01/08/2025 | 13:53:43.800 | 10 | 194.75 | |
| 10 | 194.75 | |||
| 10 | 194.75 | |||
| 01/08/2025 | 13:53:34.139 | 15 | 194.75 | |
| 15 | 194.75 | |||
| 15 | 194.75 | |||
| 01/08/2025 | 13:49:07.376 | 5 | 194.85 | |
| 5 | 194.85 | |||
| 5 | 194.85 | |||
| 01/08/2025 | 13:46:38.956 | 3 | 194.60 | |
| 3 | 194.60 | |||
| 3 | 194.60 | |||
| 01/08/2025 | 13:46:07.574 | 1 | 194.80 | |
| 1 | 194.80 | |||
| 1 | 194.80 | |||
| 01/08/2025 | 13:44:59.034 | 20 | 194.60 | |
| 20 | 194.60 | |||
| 20 | 194.60 | |||
| 01/08/2025 | 13:43:15.724 | 10 | 194.65 | |
| 10 | 194.65 | |||
| 10 | 194.65 | |||
| 01/08/2025 | 13:41:12.319 | 20 | 194.55 | |
| 20 | 194.55 | |||
| 20 | 194.55 | |||
| 01/08/2025 | 13:40:47.738 | 5 | 194.55 | |
| 5 | 194.55 | |||
| 5 | 194.55 | |||
| 01/08/2025 | 13:38:47.796 | 100 | 194.00 | |
| 100 | 194.00 | |||
| 50 | 194.00 | |||
| 50 | 194.00 | |||
| 01/08/2025 | 13:38:47.703 | 65 | 194.00 | |
| 15 | 194.00 | |||
| 65 | 194.00 | |||
| 50 | 194.00 | |||
| 01/08/2025 | 13:36:51.279 | 25 | 194.05 | |
| 25 | 194.05 | |||
| 25 | 194.05 | |||
| 01/08/2025 | 13:35:55.586 | 1 | 194.15 | |
| 1 | 194.15 | |||
| 1 | 194.15 | |||
| 01/08/2025 | 13:35:28.347 | 12 | 194.10 | |
| 12 | 194.10 | |||
| 12 | 194.10 | |||
| 01/08/2025 | 13:34:56.792 | 10 | 194.15 | |
| 10 | 194.15 | |||
| 10 | 194.15 | |||
| 01/08/2025 | 13:32:23.561 | 4 | 194.80 | |
| 4 | 194.80 | |||
| 4 | 194.80 | |||
| 01/08/2025 | 13:31:57.589 | 5 | 194.80 | |
| 5 | 194.80 | |||
| 5 | 194.80 | |||
| 01/08/2025 | 13:31:34.562 | 5 | 194.80 | |
| 5 | 194.80 | |||
| 5 | 194.80 | |||
| 01/08/2025 | 13:30:09.879 | 30 | 194.50 | |
| 30 | 194.50 | |||
| 30 | 194.50 | |||
| 01/08/2025 | 13:29:51.451 | 30 | 194.60 | |
| 30 | 194.60 | |||
| 30 | 194.60 | |||
| 01/08/2025 | 13:29:41.967 | 50 | 194.50 | |
| 50 | 194.50 | |||
| 50 | 194.50 | |||
| 01/08/2025 | 13:28:30.053 | 10 | 194.80 | |
| 10 | 194.80 | |||
| 10 | 194.80 | |||
| 01/08/2025 | 13:26:08.823 | 10 | 194.60 | |
| 10 | 194.60 | |||
| 10 | 194.60 | |||
| 01/08/2025 | 13:20:45.672 | 10 | 194.70 | |
| 10 | 194.70 | |||
| 10 | 194.70 | |||
| 01/08/2025 | 13:20:41.532 | 5 | 194.60 | |
| 5 | 194.60 | |||
| 5 | 194.60 | |||
| 01/08/2025 | 13:17:16.563 | 20 | 194.55 | |
| 20 | 194.55 | |||
| 20 | 194.55 | |||
| 01/08/2025 | 13:15:04.216 | 3 | 194.60 | |
| 3 | 194.60 | |||
| 3 | 194.60 | |||
| 01/08/2025 | 13:13:43.437 | 8 | 194.65 | |
| 8 | 194.65 | |||
| 8 | 194.65 | |||
| 01/08/2025 | 13:12:23.222 | 8 | 194.35 | |
| 8 | 194.35 | |||
| 8 | 194.35 | |||
| 01/08/2025 | 13:10:10.688 | 11 | 194.50 | |
| 11 | 194.50 | |||
| 11 | 194.50 | |||
| 01/08/2025 | 13:08:33.982 | 10 | 194.45 | |
| 10 | 194.45 | |||
| 10 | 194.45 | |||
| 01/08/2025 | 13:08:18.696 | 5 | 194.45 | |
| 5 | 194.45 | |||
| 5 | 194.45 | |||
| 01/08/2025 | 13:07:29.148 | 25 | 194.45 | |
| 25 | 194.45 | |||
| 25 | 194.45 | |||
| 01/08/2025 | 13:06:26.857 | 18 | 194.45 | |
| 18 | 194.45 | |||
| 18 | 194.45 | |||
| 01/08/2025 | 13:06:26.481 | 5 | 194.45 | |
| 5 | 194.45 | |||
| 5 | 194.45 | |||
| 01/08/2025 | 13:04:53.791 | 50 | 194.45 | |
| 50 | 194.45 | |||
| 50 | 194.45 | |||
| 01/08/2025 | 13:04:51.159 | 40 | 194.45 | |
| 40 | 194.45 | |||
| 40 | 194.45 | |||
| 01/08/2025 | 13:04:50.254 | 6 | 194.50 | |
| 6 | 194.50 | |||
| 6 | 194.50 |
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
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)
Top 5 Turnover
-
Amazon.com Inc.
Bid: 185.94 / Ask: 186.04
Turnover: 94 735 TEUR -
Nvidia Corp.
Bid: 150.10 / Ask: 150.18
Turnover: 86 914 TEUR -
Novo-Nordisk AS
Bid: 41.62 / Ask: 41.805
Turnover: 61 708 TEUR -
Rheinmetall AG
Bid: 1 703.00
Ask: 1 708.00
Turnover: 57 305 TEUR -
Allianz SE
Bid: 334.50 / Ask: 335.20
Turnover: 40 386 TEUR
Realtime Quotes
Last Update:
01/08/2025 @ 22:00:00
Last Update:
01/08/2025 @ 22:00:00