Heidelberg Materials AG
- Information
- Last
- Buy
- Sell
251
220
202.90
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 18/09/2025 | 21:40:40.001 | 8 | 202.90 | |
| 8 | 202.90 | |||
| 8 | 202.90 | |||
| 18/09/2025 | 21:34:38.029 | 3 | 202.90 | |
| 3 | 202.90 | |||
| 3 | 202.90 | |||
| 18/09/2025 | 20:58:07.356 | 1 | 202.90 | |
| 1 | 202.90 | |||
| 1 | 202.90 | |||
| 18/09/2025 | 20:53:19.558 | 20 | 202.60 | |
| 5 | 202.60 | |||
| 20 | 202.60 | |||
| 15 | 202.60 | |||
| 18/09/2025 | 20:42:36.286 | 5 | 202.90 | |
| 5 | 202.90 | |||
| 5 | 202.90 | |||
| 18/09/2025 | 20:10:53.968 | 5 | 202.90 | |
| 5 | 202.90 | |||
| 5 | 202.90 | |||
| 18/09/2025 | 20:10:12.402 | 25 | 202.90 | |
| 25 | 202.90 | |||
| 25 | 202.90 | |||
| 18/09/2025 | 20:07:47.044 | 40 | 202.90 | |
| 14 | 202.90 | |||
| 40 | 202.90 | |||
| 26 | 202.90 | |||
| 18/09/2025 | 19:50:58.323 | 10 | 202.60 | |
| 10 | 202.60 | |||
| 10 | 202.60 | |||
| 18/09/2025 | 19:43:44.957 | 3 | 202.90 | |
| 3 | 202.90 | |||
| 3 | 202.90 | |||
| 18/09/2025 | 19:27:15.579 | 20 | 202.60 | |
| 20 | 202.60 | |||
| 20 | 202.60 | |||
| 18/09/2025 | 19:20:31.025 | 12 | 202.60 | |
| 12 | 202.60 | |||
| 12 | 202.60 | |||
| 18/09/2025 | 19:17:03.983 | 25 | 202.60 | |
| 20 | 202.60 | |||
| 5 | 202.60 | |||
| 25 | 202.60 | |||
| 18/09/2025 | 19:15:42.069 | 1 | 202.90 | |
| 1 | 202.90 | |||
| 1 | 202.90 | |||
| 18/09/2025 | 19:12:29.094 | 20 | 201.70 | |
| 20 | 201.70 | |||
| 1 | 201.70 | |||
| 5 | 201.70 | |||
| 14 | 201.70 | |||
| 18/09/2025 | 19:09:43.806 | 5 | 202.90 | |
| 5 | 202.90 | |||
| 5 | 202.90 | |||
| 18/09/2025 | 18:55:06.915 | 50 | 202.40 | |
| 50 | 202.40 | |||
| 50 | 202.40 | |||
| 18/09/2025 | 18:55:05.255 | 50 | 202.30 | |
| 50 | 202.30 | |||
| 50 | 202.30 | |||
| 18/09/2025 | 18:54:55.316 | 50 | 202.30 | |
| 50 | 202.30 | |||
| 50 | 202.30 | |||
| 18/09/2025 | 18:54:15.250 | 50 | 202.30 | |
| 50 | 202.30 | |||
| 50 | 202.30 | |||
| 18/09/2025 | 18:52:55.233 | 50 | 202.30 | |
| 50 | 202.30 | |||
| 50 | 202.30 | |||
| 18/09/2025 | 18:44:07.868 | 2 | 201.70 | |
| 2 | 201.70 | |||
| 2 | 201.70 | |||
| 18/09/2025 | 18:42:58.703 | 10 | 202.10 | |
| 10 | 202.10 | |||
| 10 | 202.10 | |||
| 18/09/2025 | 18:41:50.759 | 50 | 202.50 | |
| 20 | 202.50 | |||
| 30 | 202.50 | |||
| 50 | 202.50 | |||
| 18/09/2025 | 18:40:38.614 | 5 | 202.80 | |
| 5 | 202.80 | |||
| 5 | 202.80 | |||
| 18/09/2025 | 18:39:18.479 | 5 | 202.80 | |
| 5 | 202.80 | |||
| 5 | 202.80 | |||
| 18/09/2025 | 18:33:04.446 | 5 | 202.90 | |
| 5 | 202.90 | |||
| 5 | 202.90 | |||
| 18/09/2025 | 18:31:36.106 | 5 | 202.20 | |
| 5 | 202.20 | |||
| 5 | 202.20 | |||
| 18/09/2025 | 18:30:53.187 | 9 | 201.70 | |
| 9 | 201.70 | |||
| 9 | 201.70 | |||
| 18/09/2025 | 18:26:46.109 | 20 | 202.70 | |
| 20 | 202.70 | |||
| 20 | 202.70 | |||
| 18/09/2025 | 18:11:46.032 | 50 | 201.30 | |
| 50 | 201.30 | |||
| 5 | 201.30 | |||
| 45 | 201.30 | |||
| 18/09/2025 | 18:07:57.033 | 60 | 201.30 | |
| 60 | 201.30 | |||
| 60 | 201.30 | |||
| 18/09/2025 | 18:07:05.028 | 3 | 202.60 | |
| 3 | 202.60 | |||
| 3 | 202.60 | |||
| 18/09/2025 | 17:54:24.232 | 1 | 202.50 | |
| 1 | 202.50 | |||
| 1 | 202.50 | |||
| 18/09/2025 | 17:52:50.812 | 30 | 202.20 | |
| 30 | 202.20 | |||
| 5 | 202.20 | |||
| 25 | 202.20 | |||
| 18/09/2025 | 17:40:56.928 | 60 | 201.00 | |
| 60 | 201.00 | |||
| 60 | 201.00 | |||
| 18/09/2025 | 17:40:54.804 | 60 | 201.00 | |
| 20 | 201.00 | |||
| 40 | 201.00 | |||
| 60 | 201.00 | |||
| 18/09/2025 | 17:40:45.044 | 50 | 201.50 | |
| 50 | 201.50 | |||
| 50 | 201.50 | |||
| 18/09/2025 | 17:40:40.073 | 100 | 201.80 | |
| 100 | 201.80 | |||
| 100 | 201.80 | |||
| 18/09/2025 | 17:40:16.420 | 60 | 201.90 | |
| 60 | 201.90 | |||
| 60 | 201.90 | |||
| 18/09/2025 | 17:40:14.114 | 60 | 201.90 | |
| 60 | 201.90 | |||
| 35 | 201.90 | |||
| 5 | 201.90 | |||
| 20 | 201.90 | |||
| 18/09/2025 | 17:39:47.502 | 7 | 202.70 | |
| 7 | 202.70 | |||
| 7 | 202.70 | |||
| 18/09/2025 | 17:36:25.167 | 30 | 202.00 | |
| 10 | 202.00 | |||
| 20 | 202.00 | |||
| 30 | 202.00 | |||
| 18/09/2025 | 17:27:32.773 | 35 | 202.60 | |
| 35 | 202.60 | |||
| 35 | 202.60 | |||
| 18/09/2025 | 17:27:14.310 | 5 | 202.70 | |
| 5 | 202.70 | |||
| 5 | 202.70 | |||
| 18/09/2025 | 17:24:50.553 | 50 | 202.60 | |
| 50 | 202.60 | |||
| 50 | 202.60 | |||
| 18/09/2025 | 17:22:20.340 | 5 | 202.50 | |
| 5 | 202.50 | |||
| 5 | 202.50 | |||
| 18/09/2025 | 17:21:54.673 | 50 | 202.50 | |
| 50 | 202.50 | |||
| 50 | 202.50 | |||
| 18/09/2025 | 17:18:01.066 | 24 | 202.50 | |
| 24 | 202.50 | |||
| 24 | 202.50 | |||
| 18/09/2025 | 17:15:46.819 | 100 | 202.60 | |
| 100 | 202.60 | |||
| 100 | 202.60 | |||
| 18/09/2025 | 17:14:53.880 | 100 | 202.60 | |
| 100 | 202.60 | |||
| 100 | 202.60 | |||
| 18/09/2025 | 17:14:49.401 | 100 | 202.60 | |
| 100 | 202.60 | |||
| 100 | 202.60 | |||
| 18/09/2025 | 17:14:37.781 | 100 | 202.60 | |
| 100 | 202.60 | |||
| 100 | 202.60 | |||
| 18/09/2025 | 17:13:59.425 | 100 | 202.60 | |
| 100 | 202.60 | |||
| 100 | 202.60 | |||
| 18/09/2025 | 17:13:20.789 | 100 | 202.60 | |
| 100 | 202.60 | |||
| 100 | 202.60 | |||
| 18/09/2025 | 17:12:11.633 | 70 | 202.60 | |
| 70 | 202.60 | |||
| 70 | 202.60 | |||
| 18/09/2025 | 17:08:14.660 | 1 | 202.60 | |
| 1 | 202.60 | |||
| 1 | 202.60 | |||
| 18/09/2025 | 16:58:48.567 | 1 | 202.60 | |
| 1 | 202.60 | |||
| 1 | 202.60 | |||
| 18/09/2025 | 16:58:47.797 | 7 | 202.40 | |
| 7 | 202.40 | |||
| 7 | 202.40 | |||
| 18/09/2025 | 16:57:37.340 | 60 | 202.40 | |
| 60 | 202.40 | |||
| 60 | 202.40 | |||
| 18/09/2025 | 16:56:23.750 | 50 | 202.20 | |
| 50 | 202.20 | |||
| 50 | 202.20 | |||
| 18/09/2025 | 16:45:32.489 | 20 | 201.90 | |
| 20 | 201.90 | |||
| 20 | 201.90 | |||
| 18/09/2025 | 16:42:00.210 | 50 | 202.00 | |
| 50 | 202.00 | |||
| 50 | 202.00 | |||
| 18/09/2025 | 16:41:15.931 | 12 | 202.00 | |
| 12 | 202.00 | |||
| 12 | 202.00 | |||
| 18/09/2025 | 16:40:04.722 | 100 | 202.20 | |
| 100 | 202.20 | |||
| 100 | 202.20 | |||
| 18/09/2025 | 16:35:11.532 | 60 | 202.40 | |
| 60 | 202.40 | |||
| 60 | 202.40 | |||
| 18/09/2025 | 16:30:54.357 | 50 | 202.30 | |
| 50 | 202.30 | |||
| 50 | 202.30 | |||
| 18/09/2025 | 16:30:09.235 | 1 | 202.10 | |
| 1 | 202.10 | |||
| 1 | 202.10 | |||
| 18/09/2025 | 16:29:08.550 | 30 | 202.40 | |
| 30 | 202.40 | |||
| 30 | 202.40 | |||
| 18/09/2025 | 16:28:34.770 | 100 | 202.20 | |
| 100 | 202.20 | |||
| 100 | 202.20 | |||
| 18/09/2025 | 16:27:39.514 | 5 | 202.40 | |
| 5 | 202.40 | |||
| 5 | 202.40 | |||
| 18/09/2025 | 16:22:49.181 | 9 | 202.40 | |
| 9 | 202.40 | |||
| 9 | 202.40 | |||
| 18/09/2025 | 16:22:18.648 | 90 | 202.30 | |
| 90 | 202.30 | |||
| 90 | 202.30 | |||
| 18/09/2025 | 16:15:44.762 | 100 | 202.20 | |
| 100 | 202.20 | |||
| 100 | 202.20 | |||
| 18/09/2025 | 16:15:07.351 | 100 | 202.00 | |
| 100 | 202.00 | |||
| 100 | 202.00 | |||
| 18/09/2025 | 16:12:49.993 | 1 | 202.00 | |
| 1 | 202.00 | |||
| 1 | 202.00 | |||
| 18/09/2025 | 16:06:23.940 | 110 | 202.00 | |
| 100 | 202.00 | |||
| 110 | 202.00 | |||
| 10 | 202.00 | |||
| 18/09/2025 | 16:06:23.668 | 100 | 202.00 | |
| 100 | 202.00 | |||
| 100 | 202.00 | |||
| 18/09/2025 | 16:06:22.308 | 100 | 202.00 | |
| 100 | 202.00 | |||
| 100 | 202.00 | |||
| 18/09/2025 | 16:03:30.584 | 90 | 202.00 | |
| 90 | 202.00 | |||
| 90 | 202.00 | |||
| 18/09/2025 | 16:02:05.648 | 15 | 201.80 | |
| 15 | 201.80 | |||
| 15 | 201.80 | |||
| 18/09/2025 | 16:00:17.055 | 3 | 201.60 | |
| 3 | 201.60 | |||
| 3 | 201.60 | |||
| 18/09/2025 | 16:00:04.481 | 1 | 201.80 | |
| 1 | 201.80 | |||
| 1 | 201.80 | |||
| 18/09/2025 | 15:59:49.253 | 10 | 201.60 | |
| 10 | 201.60 | |||
| 10 | 201.60 | |||
| 18/09/2025 | 15:49:23.447 | 7 | 201.10 | |
| 7 | 201.10 | |||
| 7 | 201.10 | |||
| 18/09/2025 | 15:42:22.112 | 1 | 201.00 | |
| 1 | 201.00 | |||
| 1 | 201.00 | |||
| 18/09/2025 | 15:37:16.177 | 20 | 201.10 | |
| 20 | 201.10 | |||
| 20 | 201.10 | |||
| 18/09/2025 | 15:36:50.301 | 5 | 201.10 | |
| 5 | 201.10 | |||
| 5 | 201.10 | |||
| 18/09/2025 | 15:28:19.083 | 50 | 200.90 | |
| 50 | 200.90 | |||
| 50 | 200.90 | |||
| 18/09/2025 | 15:28:09.491 | 20 | 200.80 | |
| 20 | 200.80 | |||
| 20 | 200.80 | |||
| 18/09/2025 | 15:26:56.014 | 15 | 200.80 | |
| 15 | 200.80 | |||
| 15 | 200.80 | |||
| 18/09/2025 | 15:18:40.399 | 10 | 201.00 | |
| 10 | 201.00 | |||
| 10 | 201.00 | |||
| 18/09/2025 | 15:17:04.640 | 20 | 200.90 | |
| 20 | 200.90 | |||
| 20 | 200.90 | |||
| 18/09/2025 | 15:16:21.838 | 12 | 201.00 | |
| 12 | 201.00 | |||
| 12 | 201.00 | |||
| 18/09/2025 | 15:10:14.490 | 100 | 201.40 | |
| 100 | 201.40 | |||
| 100 | 201.40 | |||
| 18/09/2025 | 15:07:18.485 | 3 | 201.50 | |
| 3 | 201.50 | |||
| 3 | 201.50 | |||
| 18/09/2025 | 14:42:15.624 | 20 | 201.20 | |
| 20 | 201.20 | |||
| 20 | 201.20 | |||
| 18/09/2025 | 14:41:41.847 | 25 | 201.20 | |
| 25 | 201.20 | |||
| 25 | 201.20 | |||
| 18/09/2025 | 14:35:30.689 | 2 | 201.20 | |
| 2 | 201.20 | |||
| 2 | 201.20 | |||
| 18/09/2025 | 14:28:46.677 | 224 | 201.10 | |
| 224 | 201.10 | |||
| 224 | 201.10 | |||
| 18/09/2025 | 14:17:29.142 | 70 | 201.00 | |
| 70 | 201.00 | |||
| 70 | 201.00 | |||
| 18/09/2025 | 14:17:06.322 | 70 | 201.10 | |
| 70 | 201.10 | |||
| 70 | 201.10 | |||
| 18/09/2025 | 14:17:01.477 | 15 | 201.20 | |
| 15 | 201.20 | |||
| 15 | 201.20 | |||
| 18/09/2025 | 14:15:47.519 | 70 | 201.10 | |
| 70 | 201.10 | |||
| 70 | 201.10 | |||
| 18/09/2025 | 14:14:04.563 | 50 | 201.20 | |
| 50 | 201.20 | |||
| 50 | 201.20 | |||
| 18/09/2025 | 14:12:57.299 | 2 | 201.10 | |
| 2 | 201.10 | |||
| 2 | 201.10 | |||
| 18/09/2025 | 14:05:55.513 | 4 | 201.20 | |
| 4 | 201.20 | |||
| 4 | 201.20 | |||
| 18/09/2025 | 14:03:45.415 | 5 | 201.40 | |
| 5 | 201.40 | |||
| 5 | 201.40 | |||
| 18/09/2025 | 13:59:55.214 | 24 | 201.50 | |
| 24 | 201.50 | |||
| 24 | 201.50 | |||
| 18/09/2025 | 13:57:44.234 | 1 | 201.40 | |
| 1 | 201.40 | |||
| 1 | 201.40 | |||
| 18/09/2025 | 13:52:02.902 | 30 | 201.60 | |
| 30 | 201.60 | |||
| 30 | 201.60 | |||
| 18/09/2025 | 13:46:57.936 | 30 | 201.30 | |
| 30 | 201.30 | |||
| 30 | 201.30 | |||
| 18/09/2025 | 13:41:41.961 | 49 | 201.30 | |
| 49 | 201.30 | |||
| 49 | 201.30 | |||
| 18/09/2025 | 13:41:09.473 | 40 | 201.50 | |
| 40 | 201.50 | |||
| 40 | 201.50 | |||
| 18/09/2025 | 13:38:44.590 | 395 | 201.60 | |
| 395 | 201.60 | |||
| 395 | 201.60 | |||
| 18/09/2025 | 13:37:55.027 | 100 | 201.60 | |
| 100 | 201.60 | |||
| 100 | 201.60 | |||
| 18/09/2025 | 13:33:27.298 | 13 | 201.80 | |
| 13 | 201.80 | |||
| 13 | 201.80 | |||
| 18/09/2025 | 13:33:17.810 | 1 | 201.80 | |
| 1 | 201.80 | |||
| 1 | 201.80 | |||
| 18/09/2025 | 13:19:51.052 | 30 | 201.80 | |
| 30 | 201.80 | |||
| 30 | 201.80 | |||
| 18/09/2025 | 13:01:08.187 | 2 | 201.30 | |
| 2 | 201.30 | |||
| 2 | 201.30 | |||
| 18/09/2025 | 12:46:58.129 | 15 | 201.60 | |
| 15 | 201.60 | |||
| 15 | 201.60 | |||
| 18/09/2025 | 12:36:50.666 | 9 | 201.20 | |
| 9 | 201.20 | |||
| 9 | 201.20 | |||
| 18/09/2025 | 12:30:34.906 | 7 | 201.00 | |
| 2 | 201.00 | |||
| 7 | 201.00 | |||
| 5 | 201.00 | |||
| 18/09/2025 | 12:24:22.589 | 1 | 201.40 | |
| 1 | 201.40 | |||
| 1 | 201.40 | |||
| 18/09/2025 | 12:12:45.567 | 50 | 201.40 | |
| 50 | 201.40 | |||
| 50 | 201.40 | |||
| 18/09/2025 | 12:11:52.520 | 10 | 201.40 | |
| 10 | 201.40 | |||
| 10 | 201.40 | |||
| 18/09/2025 | 12:06:58.930 | 68 | 201.50 | |
| 68 | 201.50 | |||
| 68 | 201.50 | |||
| 18/09/2025 | 12:02:01.371 | 85 | 201.20 | |
| 85 | 201.20 | |||
| 85 | 201.20 | |||
| 18/09/2025 | 12:00:57.520 | 1 | 201.00 | |
| 1 | 201.00 | |||
| 1 | 201.00 | |||
| 18/09/2025 | 11:59:35.580 | 30 | 201.20 | |
| 30 | 201.20 | |||
| 30 | 201.20 | |||
| 18/09/2025 | 11:57:17.585 | 5 | 201.30 | |
| 5 | 201.30 | |||
| 5 | 201.30 | |||
| 18/09/2025 | 11:55:18.291 | 90 | 201.10 | |
| 90 | 201.10 | |||
| 90 | 201.10 | |||
| 18/09/2025 | 11:55:17.106 | 25 | 201.20 | |
| 25 | 201.20 | |||
| 25 | 201.20 | |||
| 18/09/2025 | 11:49:30.933 | 47 | 201.40 | |
| 47 | 201.40 | |||
| 47 | 201.40 | |||
| 18/09/2025 | 11:41:35.205 | 60 | 201.70 | |
| 60 | 201.70 | |||
| 60 | 201.70 | |||
| 18/09/2025 | 11:40:52.987 | 3 | 201.70 | |
| 3 | 201.70 | |||
| 3 | 201.70 | |||
| 18/09/2025 | 11:34:53.813 | 15 | 201.80 | |
| 15 | 201.80 | |||
| 15 | 201.80 | |||
| 18/09/2025 | 11:34:37.746 | 30 | 201.80 | |
| 30 | 201.80 | |||
| 30 | 201.80 | |||
| 18/09/2025 | 11:34:06.654 | 20 | 201.80 | |
| 20 | 201.80 | |||
| 20 | 201.80 | |||
| 18/09/2025 | 11:32:40.445 | 1 | 201.70 | |
| 1 | 201.70 | |||
| 1 | 201.70 | |||
| 18/09/2025 | 11:32:37.709 | 2 | 201.60 | |
| 2 | 201.60 | |||
| 2 | 201.60 | |||
| 18/09/2025 | 11:27:05.347 | 60 | 201.90 | |
| 60 | 201.90 | |||
| 60 | 201.90 | |||
| 18/09/2025 | 11:24:54.724 | 50 | 201.90 | |
| 50 | 201.90 | |||
| 50 | 201.90 | |||
| 18/09/2025 | 11:22:39.998 | 3 | 202.00 | |
| 3 | 202.00 | |||
| 3 | 202.00 | |||
| 18/09/2025 | 11:22:22.415 | 15 | 202.00 | |
| 15 | 202.00 | |||
| 15 | 202.00 | |||
| 18/09/2025 | 11:16:38.390 | 6 | 202.20 | |
| 6 | 202.20 | |||
| 6 | 202.20 | |||
| 18/09/2025 | 11:12:09.504 | 10 | 202.40 | |
| 10 | 202.40 | |||
| 10 | 202.40 | |||
| 18/09/2025 | 11:08:05.964 | 1 | 201.90 | |
| 1 | 201.90 | |||
| 1 | 201.90 | |||
| 18/09/2025 | 11:07:20.129 | 15 | 202.20 | |
| 15 | 202.20 | |||
| 15 | 202.20 | |||
| 18/09/2025 | 11:07:02.354 | 2 | 202.00 | |
| 2 | 202.00 | |||
| 2 | 202.00 | |||
| 18/09/2025 | 10:58:17.102 | 1 | 201.70 | |
| 1 | 201.70 | |||
| 1 | 201.70 | |||
| 18/09/2025 | 10:45:01.904 | 15 | 202.60 | |
| 15 | 202.60 | |||
| 15 | 202.60 | |||
| 18/09/2025 | 10:41:57.046 | 100 | 202.30 | |
| 100 | 202.30 | |||
| 100 | 202.30 | |||
| 18/09/2025 | 10:38:35.990 | 52 | 202.30 | |
| 52 | 202.30 | |||
| 52 | 202.30 | |||
| 18/09/2025 | 10:37:48.058 | 20 | 202.50 | |
| 20 | 202.50 | |||
| 20 | 202.50 | |||
| 18/09/2025 | 10:34:22.072 | 150 | 202.80 | |
| 50 | 202.80 | |||
| 100 | 202.80 | |||
| 150 | 202.80 | |||
| 18/09/2025 | 10:30:45.110 | 60 | 203.00 | |
| 60 | 203.00 | |||
| 60 | 203.00 | |||
| 18/09/2025 | 10:29:54.943 | 15 | 202.90 | |
| 15 | 202.90 | |||
| 15 | 202.90 | |||
| 18/09/2025 | 10:26:08.170 | 20 | 202.90 | |
| 20 | 202.90 | |||
| 20 | 202.90 | |||
| 18/09/2025 | 10:24:34.308 | 25 | 202.70 | |
| 25 | 202.70 | |||
| 25 | 202.70 | |||
| 18/09/2025 | 10:20:37.708 | 1 | 202.00 | |
| 1 | 202.00 | |||
| 1 | 202.00 | |||
| 18/09/2025 | 10:16:30.655 | 15 | 202.00 | |
| 15 | 202.00 | |||
| 15 | 202.00 | |||
| 18/09/2025 | 10:13:39.672 | 10 | 202.10 | |
| 10 | 202.10 | |||
| 10 | 202.10 | |||
| 18/09/2025 | 10:11:33.559 | 2 | 201.90 | |
| 2 | 201.90 | |||
| 2 | 201.90 | |||
| 18/09/2025 | 10:01:29.859 | 19 | 201.00 | |
| 19 | 201.00 | |||
| 19 | 201.00 | |||
| 18/09/2025 | 10:00:40.966 | 20 | 201.20 | |
| 20 | 201.20 | |||
| 20 | 201.20 | |||
| 18/09/2025 | 09:59:33.216 | 25 | 201.40 | |
| 25 | 201.40 | |||
| 25 | 201.40 | |||
| 18/09/2025 | 09:55:20.436 | 50 | 201.60 | |
| 50 | 201.60 | |||
| 50 | 201.60 | |||
| 18/09/2025 | 09:50:58.758 | 54 | 201.80 | |
| 54 | 201.80 | |||
| 54 | 201.80 | |||
| 18/09/2025 | 09:50:12.670 | 1 | 201.80 | |
| 1 | 201.80 | |||
| 1 | 201.80 | |||
| 18/09/2025 | 09:43:43.483 | 13 | 201.30 | |
| 13 | 201.30 | |||
| 13 | 201.30 | |||
| 18/09/2025 | 09:43:29.700 | 33 | 201.40 | |
| 33 | 201.40 | |||
| 33 | 201.40 | |||
| 18/09/2025 | 09:41:32.066 | 20 | 201.50 | |
| 20 | 201.50 | |||
| 20 | 201.50 | |||
| 18/09/2025 | 09:39:00.063 | 3 | 201.30 | |
| 3 | 201.30 | |||
| 3 | 201.30 | |||
| 18/09/2025 | 09:35:19.981 | 1 | 201.70 | |
| 1 | 201.70 | |||
| 1 | 201.70 | |||
| 18/09/2025 | 09:28:03.495 | 10 | 202.80 | |
| 10 | 202.80 | |||
| 10 | 202.80 | |||
| 18/09/2025 | 09:26:50.376 | 5 | 202.50 | |
| 5 | 202.50 | |||
| 5 | 202.50 | |||
| 18/09/2025 | 09:23:59.832 | 60 | 202.80 | |
| 60 | 202.80 | |||
| 60 | 202.80 | |||
| 18/09/2025 | 09:23:44.962 | 3 | 203.00 | |
| 3 | 203.00 | |||
| 3 | 203.00 | |||
| 18/09/2025 | 09:23:40.657 | 1 | 202.80 | |
| 1 | 202.80 | |||
| 1 | 202.80 | |||
| 18/09/2025 | 09:22:39.488 | 10 | 203.80 | |
| 10 | 203.80 | |||
| 10 | 203.80 | |||
| 18/09/2025 | 09:20:06.407 | 15 | 203.40 | |
| 15 | 203.40 | |||
| 15 | 203.40 | |||
| 18/09/2025 | 09:18:48.957 | 10 | 203.20 | |
| 10 | 203.20 | |||
| 10 | 203.20 | |||
| 18/09/2025 | 09:16:04.682 | 3 | 202.90 | |
| 3 | 202.90 | |||
| 3 | 202.90 | |||
| 18/09/2025 | 09:15:22.700 | 1 | 202.90 | |
| 1 | 202.90 | |||
| 1 | 202.90 | |||
| 18/09/2025 | 09:15:07.223 | 35 | 202.90 | |
| 35 | 202.90 | |||
| 35 | 202.90 | |||
| 18/09/2025 | 09:11:50.809 | 100 | 201.80 | |
| 100 | 201.80 | |||
| 100 | 201.80 | |||
| 18/09/2025 | 09:06:07.313 | 60 | 203.00 | |
| 50 | 203.00 | |||
| 60 | 203.00 | |||
| 10 | 203.00 | |||
| 18/09/2025 | 09:05:42.657 | 70 | 203.00 | |
| 70 | 203.00 | |||
| 55 | 203.00 | |||
| 15 | 203.00 | |||
| 18/09/2025 | 09:05:02.442 | 10 | 202.90 | |
| 10 | 202.90 | |||
| 10 | 202.90 | |||
| 18/09/2025 | 09:04:46.113 | 10 | 202.90 | |
| 10 | 202.90 | |||
| 10 | 202.90 | |||
| 18/09/2025 | 09:04:39.761 | 69 | 202.50 | |
| 69 | 202.50 | |||
| 69 | 202.50 | |||
| 18/09/2025 | 09:04:30.116 | 350 | 202.00 | |
| 350 | 202.00 | |||
| 350 | 202.00 | |||
| 18/09/2025 | 09:04:19.902 | 50 | 202.30 | |
| 50 | 202.30 | |||
| 50 | 202.30 | |||
| 18/09/2025 | 09:03:05.518 | 47 | 200.80 | |
| 47 | 200.80 | |||
| 47 | 200.80 | |||
| 18/09/2025 | 09:02:57.517 | 153 | 200.80 | |
| 153 | 200.80 | |||
| 100 | 200.80 | |||
| 50 | 200.80 | |||
| 3 | 200.80 | |||
| 18/09/2025 | 08:55:05.019 | 18 | 200.00 | |
| 18 | 200.00 | |||
| 18 | 200.00 | |||
| 18/09/2025 | 08:54:54.033 | 15 | 200.00 | |
| 15 | 200.00 | |||
| 15 | 200.00 | |||
| 18/09/2025 | 08:45:17.007 | 25 | 200.00 | |
| 12 | 200.00 | |||
| 25 | 200.00 | |||
| 13 | 200.00 | |||
| 18/09/2025 | 08:43:52.442 | 5 | 200.00 | |
| 5 | 200.00 | |||
| 5 | 200.00 | |||
| 18/09/2025 | 08:34:57.414 | 1 | 200.00 | |
| 1 | 200.00 | |||
| 1 | 200.00 | |||
| 18/09/2025 | 08:32:53.898 | 5 | 200.00 | |
| 5 | 200.00 | |||
| 5 | 200.00 | |||
| 18/09/2025 | 08:27:57.483 | 5 | 200.00 | |
| 5 | 200.00 | |||
| 5 | 200.00 | |||
| 18/09/2025 | 08:15:59.825 | 3 | 199.40 | |
| 3 | 199.40 | |||
| 3 | 199.40 | |||
| 18/09/2025 | 08:14:48.956 | 40 | 200.00 | |
| 40 | 200.00 | |||
| 40 | 200.00 | |||
| 18/09/2025 | 08:14:43.406 | 60 | 200.00 | |
| 60 | 200.00 | |||
| 60 | 200.00 | |||
| 18/09/2025 | 08:10:26.592 | 60 | 199.20 | |
| 50 | 199.20 | |||
| 60 | 199.20 | |||
| 10 | 199.20 | |||
| 18/09/2025 | 08:09:40.777 | 60 | 199.55 | |
| 60 | 199.55 | |||
| 27 | 199.55 | |||
| 20 | 199.55 | |||
| 13 | 199.55 | |||
| 18/09/2025 | 08:09:25.147 | 14 | 200.30 | |
| 14 | 200.30 | |||
| 14 | 200.30 | |||
| 18/09/2025 | 08:05:03.833 | 50 | 200.20 | |
| 50 | 200.20 | |||
| 50 | 200.20 | |||
| 18/09/2025 | 08:04:56.479 | 1 | 200.50 | |
| 1 | 200.50 | |||
| 1 | 200.50 | |||
| 18/09/2025 | 08:01:14.341 | 86 | 199.75 | |
| 83 | 199.75 | |||
| 3 | 199.75 | |||
| 86 | 199.75 | |||
| 18/09/2025 | 08:01:05.132 | 60 | 199.80 | |
| 60 | 199.80 | |||
| 60 | 199.80 | |||
| 18/09/2025 | 08:00:53.878 | 416 | 200.70 | |
| 20 | 200.70 | |||
| 416 | 200.70 | |||
| 396 | 200.70 | |||
| 18/09/2025 | 08:00:20.952 | 1 | 199.55 | |
| 1 | 199.55 | |||
| 1 | 199.55 | |||
| 18/09/2025 | 07:45:57.675 | 50 | 200.00 | |
| 50 | 200.00 | |||
| 50 | 200.00 | |||
| 18/09/2025 | 07:39:43.378 | 29 | 200.00 | |
| 29 | 200.00 | |||
| 29 | 200.00 | |||
| 18/09/2025 | 07:39:24.634 | 60 | 199.55 | |
| 35 | 199.55 | |||
| 60 | 199.55 | |||
| 25 | 199.55 | |||
| 18/09/2025 | 07:37:56.739 | 14 | 200.10 | |
| 14 | 200.10 | |||
| 14 | 200.10 | |||
| 18/09/2025 | 07:37:56.102 | 3 | 200.20 | |
| 3 | 200.20 | |||
| 3 | 200.20 |
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
-
Rheinmetall AG
Bid: 1 915.00
Ask: 1 919.00
Turnover: 79 705 TEUR -
Nvidia Corp.
Bid: 149.48 / Ask: 149.62
Turnover: 56 597 TEUR -
Intel Corp.
Bid: 25.91 / Ask: 25.96
Turnover: 45 266 TEUR -
Novo-Nordisk AS
Bid: 52.50 / Ask: 52.60
Turnover: 44 706 TEUR -
ASML Holding N.V.
Bid: 785.30 / Ask: 787.70
Turnover: 40 009 TEUR
Realtime Quotes
Last Update:
18/09/2025 @ 22:00:00
Last Update:
18/09/2025 @ 22:00:00