Tradegate Exchange

Heidelberg Materials AG

401

342

220.50

Date	Time	Volume	Order Volume	Price
19/12/2025	21:59:00.863	25		220.50
			25	220.50
			25	220.50
19/12/2025	21:53:12.913	85		220.50
			85	220.50
			25	220.50
			60	220.50
19/12/2025	21:51:47.849	15		220.50
			15	220.50
			15	220.50
19/12/2025	21:46:54.568	2		219.50
			2	219.50
			2	219.50
19/12/2025	21:44:35.127	182		219.50
			182	219.50
			101	219.50
			35	219.50
			46	219.50
19/12/2025	21:44:24.545	46		220.00
			46	220.00
			46	220.00
19/12/2025	21:18:11.145	5		220.50
			5	220.50
			5	220.50
19/12/2025	21:16:36.123	7		220.50
			7	220.50
			7	220.50
19/12/2025	21:12:49.247	2		220.50
			2	220.50
			2	220.50
19/12/2025	21:10:10.071	6		220.00
			6	220.00
			6	220.00
19/12/2025	21:06:21.644	275		220.00
			206	220.00
			275	220.00
			5	220.00
			20	220.00
			4	220.00
			40	220.00
19/12/2025	21:06:14.983	115		220.10
			25	220.10
			90	220.10
			115	220.10
19/12/2025	20:55:41.533	75		220.50
			25	220.50
			75	220.50
			50	220.50
19/12/2025	20:33:03.933	1		220.50
			1	220.50
			1	220.50
19/12/2025	20:24:22.957	23		220.50
			23	220.50
			23	220.50
19/12/2025	20:21:57.664	3		220.00
			3	220.00
			3	220.00
19/12/2025	20:21:50.013	1		220.50
			1	220.50
			1	220.50
19/12/2025	20:11:12.473	4		220.50
			4	220.50
			4	220.50
19/12/2025	20:10:24.844	22		220.50
			22	220.50
			22	220.50
19/12/2025	19:50:03.221	4		220.50
			4	220.50
			4	220.50
19/12/2025	19:42:56.191	1		220.50
			1	220.50
			1	220.50
19/12/2025	19:36:34.484	1		220.50
			1	220.50
			1	220.50
19/12/2025	19:36:10.327	10		220.50
			10	220.50
			10	220.50
19/12/2025	19:35:22.664	50		220.10
			25	220.10
			25	220.10
			50	220.10
19/12/2025	19:35:11.162	50		220.20
			50	220.20
			50	220.20
19/12/2025	19:32:40.328	50		220.20
			50	220.20
			50	220.20
19/12/2025	19:30:17.476	50		220.20
			50	220.20
			50	220.20
19/12/2025	19:26:39.696	1		220.50
			1	220.50
			1	220.50
19/12/2025	19:25:50.048	10		220.50
			10	220.50
			10	220.50
19/12/2025	19:25:20.301	10		220.50
			10	220.50
			10	220.50
19/12/2025	19:08:05.427	90		220.50
			90	220.50
			20	220.50
			45	220.50
			25	220.50
19/12/2025	18:56:39.231	10		220.50
			10	220.50
			10	220.50
19/12/2025	18:52:59.219	2		220.50
			2	220.50
			2	220.50
19/12/2025	18:52:34.433	2		220.00
			2	220.00
			2	220.00
19/12/2025	18:50:03.063	20		220.00
			20	220.00
			20	220.00
19/12/2025	18:46:31.499	10		220.20
			10	220.20
			10	220.20
19/12/2025	18:32:29.805	2		220.00
			2	220.00
			2	220.00
19/12/2025	18:30:03.479	10		220.20
			10	220.20
			10	220.20
19/12/2025	18:29:10.097	5		220.20
			5	220.20
			5	220.20
19/12/2025	18:23:44.605	34		219.50
			34	219.50
			34	219.50
19/12/2025	18:23:15.872	25		220.20
			25	220.20
			10	220.20
			15	220.20
19/12/2025	18:16:19.470	27		220.30
			25	220.30
			2	220.30
			27	220.30
19/12/2025	18:13:23.973	5		220.40
			2	220.40
			3	220.40
			5	220.40
19/12/2025	18:12:43.135	55		219.60
			5	219.60
			20	219.60
			55	219.60
			30	219.60
19/12/2025	18:12:43.001	80		219.80
			80	219.80
			20	219.80
			50	219.80
			10	219.80
19/12/2025	18:08:09.451	1		219.80
			1	219.80
			1	219.80
19/12/2025	17:47:14.491	20		220.50
			20	220.50
			20	220.50
19/12/2025	17:41:41.361	30		219.50
			30	219.50
			30	219.50
19/12/2025	17:41:41.054	15		219.50
			11	219.50
			4	219.50
			15	219.50
19/12/2025	17:39:21.856	44		220.50
			44	220.50
			44	220.50
19/12/2025	17:36:47.673	35		219.50
			35	219.50
			35	219.50
19/12/2025	17:36:47.600	56		219.50
			33	219.50
			23	219.50
			33	219.50
			23	219.50
19/12/2025	17:36:47.526	85		219.90
			85	219.90
			40	219.90
			36	219.90
			9	219.90
19/12/2025	17:36:44.789	50		220.50
			50	220.50
			50	220.50
19/12/2025	17:29:43.476	5		220.70
			5	220.70
			5	220.70
19/12/2025	17:28:46.384	11		220.70
			11	220.70
			11	220.70
19/12/2025	17:24:14.298	35		220.50
			35	220.50
			35	220.50
19/12/2025	17:19:11.455	25		220.50
			25	220.50
			25	220.50
19/12/2025	17:17:03.945	30		220.50
			30	220.50
			30	220.50
19/12/2025	17:11:00.900	7		220.60
			7	220.60
			7	220.60
19/12/2025	17:02:44.455	10		220.90
			10	220.90
			10	220.90
19/12/2025	17:01:00.240	2		220.60
			2	220.60
			2	220.60
19/12/2025	16:55:00.805	10		221.00
			10	221.00
			10	221.00
19/12/2025	16:49:58.177	12		221.40
			12	221.40
			12	221.40
19/12/2025	16:49:48.773	20		221.40
			20	221.40
			20	221.40
19/12/2025	16:49:03.239	27		221.40
			27	221.40
			27	221.40
19/12/2025	16:45:10.024	10		221.80
			10	221.80
			10	221.80
19/12/2025	16:44:41.193	9		221.90
			9	221.90
			9	221.90
19/12/2025	16:40:05.400	20		222.60
			20	222.60
			20	222.60
19/12/2025	16:35:24.457	15		222.60
			15	222.60
			15	222.60
19/12/2025	16:30:04.248	14		222.50
			14	222.50
			14	222.50
19/12/2025	16:29:58.124	2		222.40
			2	222.40
			2	222.40
19/12/2025	16:22:25.451	1		223.00
			1	223.00
			1	223.00
19/12/2025	16:22:11.805	10		223.00
			10	223.00
			10	223.00
19/12/2025	16:21:50.895	140		222.90
			140	222.90
			140	222.90
19/12/2025	16:21:35.676	60		222.90
			60	222.90
			60	222.90
19/12/2025	16:20:24.035	1		222.90
			1	222.90
			1	222.90
19/12/2025	16:13:15.923	10		222.90
			10	222.90
			10	222.90
19/12/2025	16:12:52.506	30		223.00
			30	223.00
			30	223.00
19/12/2025	16:12:40.801	80		223.00
			80	223.00
			80	223.00
19/12/2025	16:11:41.135	18		223.20
			18	223.20
			18	223.20
19/12/2025	16:11:01.655	64		222.90
			64	222.90
			64	222.90
19/12/2025	16:09:58.860	90		222.90
			90	222.90
			90	222.90
19/12/2025	16:09:55.195	38		223.00
			38	223.00
			38	223.00
19/12/2025	16:09:14.735	1		223.20
			1	223.20
			1	223.20
19/12/2025	16:07:39.676	4		223.10
			4	223.10
			4	223.10
19/12/2025	16:06:06.763	45		222.90
			45	222.90
			45	222.90
19/12/2025	16:06:05.944	1		223.00
			1	223.00
			1	223.00
19/12/2025	16:05:30.927	1		222.90
			1	222.90
			1	222.90
19/12/2025	16:01:37.623	50		222.50
			50	222.50
			50	222.50
19/12/2025	16:01:33.568	50		222.50
			50	222.50
			50	222.50
19/12/2025	16:01:09.706	20		222.90
			20	222.90
			20	222.90
19/12/2025	16:00:27.562	3		222.70
			3	222.70
			3	222.70
19/12/2025	16:00:01.295	1		222.90
			1	222.90
			1	222.90
19/12/2025	15:59:41.556	10		222.70
			10	222.70
			10	222.70
19/12/2025	15:50:49.066	14		222.20
			14	222.20
			14	222.20
19/12/2025	15:45:18.483	20		222.20
			20	222.20
			20	222.20
19/12/2025	15:38:34.864	57		222.20
			57	222.20
			57	222.20
19/12/2025	15:36:26.663	1		221.90
			1	221.90
			1	221.90
19/12/2025	15:34:18.933	40		222.10
			40	222.10
			40	222.10
19/12/2025	15:33:43.516	90		222.10
			90	222.10
			90	222.10
19/12/2025	15:31:54.350	7		222.30
			7	222.30
			7	222.30
19/12/2025	15:30:10.873	6		221.90
			6	221.90
			6	221.90
19/12/2025	15:29:17.600	9		222.20
			9	222.20
			9	222.20
19/12/2025	15:26:11.694	50		221.70
			50	221.70
			50	221.70
19/12/2025	15:25:59.160	2		221.70
			2	221.70
			2	221.70
19/12/2025	15:25:01.495	130		222.00
			130	222.00
			130	222.00
19/12/2025	15:23:27.422	50		222.00
			50	222.00
			50	222.00
19/12/2025	15:22:38.297	25		222.00
			25	222.00
			25	222.00
19/12/2025	15:22:26.206	20		222.10
			20	222.10
			20	222.10
19/12/2025	15:22:26.041	90		222.10
			90	222.10
			90	222.10
19/12/2025	15:22:14.747	90		222.10
			90	222.10
			90	222.10
19/12/2025	15:02:41.460	22		221.80
			22	221.80
			22	221.80
19/12/2025	15:02:36.159	4		221.90
			4	221.90
			4	221.90
19/12/2025	14:50:31.576	26		221.80
			26	221.80
			26	221.80
19/12/2025	14:48:22.412	90		221.70
			90	221.70
			90	221.70
19/12/2025	14:45:03.264	15		221.50
			15	221.50
			15	221.50
19/12/2025	14:42:18.665	10		221.10
			10	221.10
			10	221.10
19/12/2025	14:39:41.332	5		221.40
			5	221.40
			5	221.40
19/12/2025	14:37:11.206	3		221.40
			3	221.40
			3	221.40
19/12/2025	14:37:08.272	50		221.40
			50	221.40
			50	221.40
19/12/2025	14:29:58.457	43		221.20
			43	221.20
			43	221.20
19/12/2025	14:24:42.731	1		221.10
			1	221.10
			1	221.10
19/12/2025	14:21:27.418	5		221.10
			5	221.10
			5	221.10
19/12/2025	14:19:34.148	40		220.90
			10	220.90
			30	220.90
			40	220.90
19/12/2025	14:18:59.965	4		221.00
			4	221.00
			4	221.00
19/12/2025	14:17:25.784	4		221.10
			4	221.10
			4	221.10
19/12/2025	14:13:51.822	32		221.10
			32	221.10
			32	221.10
19/12/2025	14:13:00.351	1		221.30
			1	221.30
			1	221.30
19/12/2025	14:12:43.189	3		221.30
			3	221.30
			3	221.30
19/12/2025	14:05:38.994	20		221.30
			20	221.30
			20	221.30
19/12/2025	14:05:20.724	50		221.30
			50	221.30
			50	221.30
19/12/2025	13:59:59.199	2		221.30
			2	221.30
			2	221.30
19/12/2025	13:59:21.560	70		221.30
			70	221.30
			70	221.30
19/12/2025	13:58:53.444	40		221.10
			40	221.10
			40	221.10
19/12/2025	13:58:01.330	50		221.10
			50	221.10
			50	221.10
19/12/2025	13:42:40.552	4		221.00
			4	221.00
			4	221.00
19/12/2025	13:41:27.193	25		221.00
			25	221.00
			25	221.00
19/12/2025	13:40:59.698	1		220.80
			1	220.80
			1	220.80
19/12/2025	13:40:59.637	10		220.80
			10	220.80
			10	220.80
19/12/2025	13:39:53.162	41		221.00
			41	221.00
			41	221.00
19/12/2025	13:39:46.634	90		221.00
			90	221.00
			90	221.00
19/12/2025	13:39:44.850	90		221.00
			90	221.00
			90	221.00
19/12/2025	13:39:42.182	90		221.00
			1	221.00
			90	221.00
			89	221.00
19/12/2025	13:31:16.790	90		221.00
			90	221.00
			90	221.00
19/12/2025	13:26:54.159	10		221.10
			10	221.10
			10	221.10
19/12/2025	13:26:20.179	20		221.30
			20	221.30
			20	221.30
19/12/2025	13:25:01.747	10		221.30
			10	221.30
			10	221.30
19/12/2025	13:24:54.259	90		221.30
			90	221.30
			90	221.30
19/12/2025	13:24:52.675	5		221.20
			5	221.20
			5	221.20
19/12/2025	13:21:39.157	23		221.30
			23	221.30
			23	221.30
19/12/2025	13:20:53.863	1		221.50
			1	221.50
			1	221.50
19/12/2025	13:20:42.570	44		221.10
			44	221.10
			44	221.10
19/12/2025	13:20:21.866	2		221.20
			2	221.20
			2	221.20
19/12/2025	13:20:21.118	42		221.30
			42	221.30
			42	221.30
19/12/2025	13:10:29.479	10		222.10
			10	222.10
			10	222.10
19/12/2025	13:10:10.699	90		222.10
			90	222.10
			90	222.10
19/12/2025	13:08:39.873	23		222.00
			23	222.00
			23	222.00
19/12/2025	13:06:39.709	22		221.80
			22	221.80
			22	221.80
19/12/2025	13:06:39.623	10		221.80
			10	221.80
			10	221.80
19/12/2025	13:06:39.499	63		222.00
			27	222.00
			26	222.00
			63	222.00
			10	222.00
19/12/2025	13:05:50.488	6		222.20
			6	222.20
			6	222.20
19/12/2025	13:05:48.295	90		222.20
			90	222.20
			90	222.20
19/12/2025	13:05:20.362	54		222.20
			54	222.20
			4	222.20
			50	222.20
19/12/2025	12:58:24.469	50		222.50
			50	222.50
			50	222.50
19/12/2025	12:58:03.634	45		222.60
			45	222.60
			45	222.60
19/12/2025	12:45:17.904	5		223.10
			5	223.10
			5	223.10
19/12/2025	12:43:46.316	50		223.10
			50	223.10
			50	223.10
19/12/2025	12:40:59.881	1		222.70
			1	222.70
			1	222.70
19/12/2025	12:36:53.022	10		222.50
			10	222.50
			10	222.50
19/12/2025	12:33:51.440	43		222.70
			40	222.70
			3	222.70
			43	222.70
19/12/2025	12:33:30.570	60		222.70
			60	222.70
			60	222.70
19/12/2025	12:32:07.226	10		222.60
			10	222.60
			10	222.60
19/12/2025	12:24:42.804	22		222.40
			22	222.40
			22	222.40
19/12/2025	12:21:44.515	4		222.70
			4	222.70
			4	222.70
19/12/2025	12:21:02.326	2		222.80
			2	222.80
			2	222.80
19/12/2025	12:18:15.500	11		222.50
			11	222.50
			11	222.50
19/12/2025	12:16:59.996	40		222.60
			40	222.60
			40	222.60
19/12/2025	12:16:08.582	1		222.60
			1	222.60
			1	222.60
19/12/2025	12:14:47.598	22		222.90
			22	222.90
			22	222.90
19/12/2025	12:13:47.864	2		222.70
			2	222.70
			2	222.70
19/12/2025	12:12:10.470	16		222.70
			16	222.70
			16	222.70
19/12/2025	12:07:25.783	10		222.50
			10	222.50
			10	222.50
19/12/2025	12:01:14.586	90		222.60
			90	222.60
			90	222.60
19/12/2025	11:58:14.572	50		222.90
			50	222.90
			50	222.90
19/12/2025	11:57:06.146	5		223.60
			5	223.60
			5	223.60
19/12/2025	11:56:55.568	15		223.40
			15	223.40
			15	223.40
19/12/2025	11:56:14.883	10		223.70
			10	223.70
			10	223.70
19/12/2025	11:56:13.405	10		223.50
			10	223.50
			10	223.50
19/12/2025	11:55:21.964	20		223.50
			20	223.50
			20	223.50
19/12/2025	11:55:21.862	20		223.50
			20	223.50
			20	223.50
19/12/2025	11:54:32.093	5		223.70
			5	223.70
			5	223.70
19/12/2025	11:53:10.405	10		223.80
			10	223.80
			10	223.80
19/12/2025	11:50:55.146	10		224.00
			10	224.00
			10	224.00
19/12/2025	11:48:24.644	26		224.30
			26	224.30
			1	224.30
			25	224.30
19/12/2025	11:48:02.840	50		224.30
			50	224.30
			50	224.30
19/12/2025	11:46:52.469	15		224.10
			15	224.10
			15	224.10
19/12/2025	11:45:58.825	5		224.00
			5	224.00
			5	224.00
19/12/2025	11:45:57.466	20		224.00
			20	224.00
			20	224.00
19/12/2025	11:43:56.261	18		224.00
			18	224.00
			18	224.00
19/12/2025	11:42:55.748	50		223.90
			50	223.90
			50	223.90
19/12/2025	11:42:40.811	50		223.70
			50	223.70
			50	223.70
19/12/2025	11:41:03.552	83		223.90
			83	223.90
			83	223.90
19/12/2025	11:37:04.714	15		224.10
			15	224.10
			15	224.10
19/12/2025	11:36:53.928	10		224.10
			10	224.10
			10	224.10
19/12/2025	11:36:11.429	90		224.00
			90	224.00
			90	224.00
19/12/2025	11:34:57.544	16		224.30
			16	224.30
			16	224.30
19/12/2025	11:34:14.351	50		224.20
			50	224.20
			50	224.20
19/12/2025	11:33:40.227	14		224.30
			14	224.30
			14	224.30
19/12/2025	11:33:00.064	5		224.30
			5	224.30
			5	224.30
19/12/2025	11:32:51.496	7		224.40
			7	224.40
			7	224.40
19/12/2025	11:31:22.455	50		224.40
			50	224.40
			50	224.40
19/12/2025	11:30:29.984	12		224.00
			12	224.00
			12	224.00
19/12/2025	11:29:36.793	50		224.00
			50	224.00
			50	224.00
19/12/2025	11:29:02.484	50		224.00
			50	224.00
			50	224.00
19/12/2025	11:28:57.311	20		224.00
			20	224.00
			20	224.00
19/12/2025	11:28:40.747	5		224.00
			5	224.00
			5	224.00
19/12/2025	11:27:28.597	1		224.40
			1	224.40
			1	224.40
19/12/2025	11:23:28.680	50		223.90
			50	223.90
			50	223.90
19/12/2025	11:21:37.448	50		223.90
			50	223.90
			50	223.90
19/12/2025	11:20:11.121	5		224.00
			5	224.00
			5	224.00
19/12/2025	11:19:56.355	50		223.90
			50	223.90
			50	223.90
19/12/2025	11:19:44.708	4		223.90
			4	223.90
			4	223.90
19/12/2025	11:19:27.012	50		223.80
			50	223.80
			50	223.80
19/12/2025	11:18:47.721	15		223.90
			15	223.90
			15	223.90
19/12/2025	11:18:02.240	2		223.60
			1	223.60
			2	223.60
			1	223.60
19/12/2025	11:17:39.887	90		223.60
			90	223.60
			90	223.60
19/12/2025	11:17:14.978	50		224.00
			50	224.00
			25	224.00
			25	224.00
19/12/2025	11:16:18.605	50		223.90
			50	223.90
			50	223.90
19/12/2025	11:12:56.893	6		223.90
			6	223.90
			6	223.90
19/12/2025	11:10:29.871	30		223.90
			30	223.90
			30	223.90
19/12/2025	11:09:13.127	50		224.00
			50	224.00
			50	224.00
19/12/2025	11:08:32.001	5		224.20
			5	224.20
			5	224.20
19/12/2025	11:06:34.431	50		224.20
			50	224.20
			50	224.20
19/12/2025	11:05:53.808	9		224.20
			9	224.20
			9	224.20
19/12/2025	11:05:49.661	50		224.20
			50	224.20
			50	224.20
19/12/2025	11:05:47.857	20		224.20
			20	224.20
			20	224.20
19/12/2025	11:03:04.395	25		224.20
			25	224.20
			25	224.20
19/12/2025	11:01:53.620	57		224.10
			57	224.10
			57	224.10
19/12/2025	11:01:08.132	10		224.10
			10	224.10
			10	224.10
19/12/2025	10:57:33.948	50		224.40
			50	224.40
			50	224.40
19/12/2025	10:56:07.588	15		224.70
			15	224.70
			15	224.70
19/12/2025	10:55:18.943	20		224.70
			20	224.70
			20	224.70
19/12/2025	10:55:18.937	200		224.60
			200	224.60
			200	224.60
19/12/2025	10:55:15.945	50		224.50
			50	224.50
			50	224.50
19/12/2025	10:54:20.332	439		224.50
			439	224.50
			50	224.50
			389	224.50
19/12/2025	10:54:12.671	20		224.50
			20	224.50
			20	224.50
19/12/2025	10:53:19.219	50		224.50
			50	224.50
			50	224.50
19/12/2025	10:52:22.389	20		224.30
			20	224.30
			20	224.30
19/12/2025	10:51:20.341	90		224.40
			90	224.40
			90	224.40
19/12/2025	10:51:12.956	28		224.40
			28	224.40
			28	224.40
19/12/2025	10:50:00.563	60		224.30
			60	224.30
			60	224.30
19/12/2025	10:47:46.323	8		224.10
			8	224.10
			8	224.10
19/12/2025	10:46:49.010	72		224.10
			40	224.10
			32	224.10
			72	224.10
19/12/2025	10:46:23.811	90		224.30
			90	224.30
			90	224.30
19/12/2025	10:46:12.156	60		224.00
			60	224.00
			10	224.00
			15	224.00
			35	224.00
19/12/2025	10:45:12.542	29		223.90
			29	223.90
			29	223.90
19/12/2025	10:44:53.187	30		223.60
			30	223.60
			30	223.60
19/12/2025	10:44:43.021	70		223.60
			70	223.60
			70	223.60
19/12/2025	10:44:35.034	37		223.50
			37	223.50
			37	223.50
19/12/2025	10:44:34.761	90		223.50
			90	223.50
			90	223.50
19/12/2025	10:44:30.238	90		223.50
			90	223.50
			90	223.50
19/12/2025	10:39:33.733	10		223.40
			10	223.40
			10	223.40
19/12/2025	10:39:12.169	75		223.20
			75	223.20
			75	223.20
19/12/2025	10:35:52.719	60		223.20
			60	223.20
			60	223.20
19/12/2025	10:35:02.096	90		223.20
			90	223.20
			90	223.20
19/12/2025	10:31:43.140	90		223.50
			90	223.50
			90	223.50
19/12/2025	10:31:16.739	44		223.50
			44	223.50
			44	223.50
19/12/2025	10:30:45.726	4		223.50
			4	223.50
			4	223.50
19/12/2025	10:30:19.276	23		223.40
			23	223.40
			23	223.40
19/12/2025	10:27:51.536	44		223.50
			44	223.50
			44	223.50
19/12/2025	10:27:14.660	90		223.40
			90	223.40
			90	223.40
19/12/2025	10:26:06.108	1		223.50
			1	223.50
			1	223.50
19/12/2025	10:25:25.442	1		223.40
			1	223.40
			1	223.40
19/12/2025	10:25:15.260	9		223.40
			9	223.40
			9	223.40
19/12/2025	10:23:37.928	15		223.30
			15	223.30
			15	223.30
19/12/2025	10:22:50.553	2		223.30
			2	223.30
			2	223.30
19/12/2025	10:21:09.482	7		223.00
			7	223.00
			7	223.00
19/12/2025	10:20:59.871	60		222.90
			60	222.90
			60	222.90
19/12/2025	10:20:44.480	90		222.90
			90	222.90
			90	222.90
19/12/2025	10:17:48.528	50		222.80
			50	222.80
			50	222.80
19/12/2025	10:17:04.399	15		222.60
			15	222.60
			15	222.60
19/12/2025	10:15:27.313	40		222.70
			40	222.70
			40	222.70
19/12/2025	10:06:18.142	1		222.20
			1	222.20
			1	222.20
19/12/2025	10:04:36.507	25		222.30
			25	222.30
			25	222.30
19/12/2025	10:01:19.404	50		222.90
			50	222.90
			50	222.90
19/12/2025	09:59:07.545	5		222.60
			5	222.60
			5	222.60
19/12/2025	09:54:58.715	36		222.40
			36	222.40
			36	222.40
19/12/2025	09:54:30.410	20		222.60
			20	222.60
			20	222.60
19/12/2025	09:54:04.657	1		222.70
			1	222.70
			1	222.70
19/12/2025	09:52:53.183	15		222.60
			15	222.60
			15	222.60
19/12/2025	09:50:56.955	10		222.30
			10	222.30
			10	222.30
19/12/2025	09:50:53.733	90		222.30
			90	222.30
			90	222.30
19/12/2025	09:50:24.705	2		222.70
			2	222.70
			2	222.70
19/12/2025	09:48:57.125	90		222.70
			90	222.70
			90	222.70
19/12/2025	09:48:17.960	1		222.50
			1	222.50
			1	222.50
19/12/2025	09:41:33.354	46		221.80
			46	221.80
			46	221.80
19/12/2025	09:40:56.639	8		221.80
			8	221.80
			8	221.80
19/12/2025	09:40:28.424	25		222.00
			25	222.00
			25	222.00
19/12/2025	09:39:47.659	7		221.50
			7	221.50
			7	221.50
19/12/2025	09:39:11.019	15		221.60
			15	221.60
			15	221.60
19/12/2025	09:37:55.383	2		221.60
			2	221.60
			2	221.60
19/12/2025	09:37:10.315	5		221.50
			5	221.50
			5	221.50
19/12/2025	09:36:31.802	5		221.80
			5	221.80
			5	221.80
19/12/2025	09:36:14.103	10		221.90
			10	221.90
			10	221.90
19/12/2025	09:35:22.947	190		221.90
			190	221.90
			190	221.90
19/12/2025	09:35:19.031	10		222.00
			10	222.00
			10	222.00
19/12/2025	09:34:38.912	24		221.80
			24	221.80
			24	221.80
19/12/2025	09:33:46.121	90		221.80
			90	221.80
			90	221.80
19/12/2025	09:28:15.143	20		221.60
			20	221.60
			20	221.60
19/12/2025	09:26:12.082	30		221.10
			30	221.10
			30	221.10
19/12/2025	09:24:30.718	34		221.40
			34	221.40
			34	221.40
19/12/2025	09:23:34.784	2		221.20
			2	221.20
			2	221.20
19/12/2025	09:22:16.514	18		221.40
			18	221.40
			18	221.40
19/12/2025	09:19:37.788	45		221.30
			45	221.30
			45	221.30
19/12/2025	09:16:55.998	1		221.50
			1	221.50
			1	221.50
19/12/2025	09:16:45.607	1		221.50
			1	221.50
			1	221.50
19/12/2025	09:12:46.568	2		221.10
			2	221.10
			2	221.10
19/12/2025	09:10:56.418	2		221.10
			2	221.10
			2	221.10
19/12/2025	09:01:07.521	479		220.40
			46	220.40
			328	220.40
			5	220.40
			479	220.40
			50	220.40
			50	220.40

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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

NIKE Inc.

Bid: 50.04 / Ask: 50.29
Volume: 614 657
-10.34%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
19/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice