Heidelberg Materials AG

242

214

202.70

Date Time Volume Order Volume Price
04/11/2025 17:39:33.246 3   202.70
      3 202.70
      3 202.70
04/11/2025 17:39:17.957 1   203.70
      1 203.70
      1 203.70
04/11/2025 17:37:31.882 5   203.70
      5 203.70
      5 203.70
04/11/2025 17:36:00.449 23   202.70
      23 202.70
      20 202.70
      3 202.70
04/11/2025 17:23:34.167 1   203.30
      1 203.30
      1 203.30
04/11/2025 17:14:44.158 100   203.30
      100 203.30
      100 203.30
04/11/2025 17:09:53.660 36   203.20
      36 203.20
      36 203.20
04/11/2025 17:03:38.268 5   203.40
      5 203.40
      5 203.40
04/11/2025 17:00:05.882 1   203.10
      1 203.10
      1 203.10
04/11/2025 16:57:44.449 25   202.70
      25 202.70
      25 202.70
04/11/2025 16:56:23.598 9   202.90
      9 202.90
      9 202.90
04/11/2025 16:54:05.257 8   203.10
      8 203.10
      8 203.10
04/11/2025 16:43:39.350 1   203.50
      1 203.50
      1 203.50
04/11/2025 16:37:25.867 433   203.60
      246 203.60
      433 203.60
      187 203.60
04/11/2025 16:37:13.962 60   203.60
      60 203.60
      60 203.60
04/11/2025 16:34:35.746 100   203.50
      100 203.50
      100 203.50
04/11/2025 16:30:03.531 29   202.90
      29 202.90
      29 202.90
04/11/2025 16:28:35.810 25   203.10
      25 203.10
      25 203.10
04/11/2025 16:24:29.659 52   203.10
      52 203.10
      52 203.10
04/11/2025 16:21:51.927 100   203.10
      100 203.10
      100 203.10
04/11/2025 16:15:29.874 25   203.40
      25 203.40
      25 203.40
04/11/2025 16:15:06.777 30   203.40
      30 203.40
      30 203.40
04/11/2025 16:01:47.984 4   202.40
      4 202.40
      4 202.40
04/11/2025 16:00:49.631 5   202.50
      5 202.50
      5 202.50
04/11/2025 16:00:05.470 1   202.70
      1 202.70
      1 202.70
04/11/2025 15:57:22.637 90   202.40
      90 202.40
      90 202.40
04/11/2025 15:56:26.640 12   202.20
      12 202.20
      12 202.20
04/11/2025 15:52:58.243 5   202.20
      5 202.20
      5 202.20
04/11/2025 15:51:00.156 6   202.10
      6 202.10
      6 202.10
04/11/2025 15:46:17.369 1   202.20
      1 202.20
      1 202.20
04/11/2025 15:46:01.854 20   202.30
      20 202.30
      20 202.30
04/11/2025 15:45:54.968 100   202.30
      100 202.30
      100 202.30
04/11/2025 15:44:27.295 13   202.00
      13 202.00
      13 202.00
04/11/2025 15:41:56.476 25   201.70
      25 201.70
      25 201.70
04/11/2025 15:40:12.945 10   201.60
      10 201.60
      10 201.60
04/11/2025 15:39:46.604 275   201.50
      275 201.50
      275 201.50
04/11/2025 15:39:32.980 100   201.50
      100 201.50
      100 201.50
04/11/2025 15:39:24.851 46   201.50
      46 201.50
      46 201.50
04/11/2025 15:36:28.891 1   201.50
      1 201.50
      1 201.50
04/11/2025 15:35:26.166 99   201.70
      99 201.70
      99 201.70
04/11/2025 15:32:44.566 65   201.80
      65 201.80
      65 201.80
04/11/2025 15:23:38.676 1   201.60
      1 201.60
      1 201.60
04/11/2025 15:21:21.534 100   201.40
      100 201.40
      100 201.40
04/11/2025 15:20:59.441 100   201.50
      100 201.50
      100 201.50
04/11/2025 15:20:16.165 37   201.50
      37 201.50
      37 201.50
04/11/2025 15:14:49.903 5   201.70
      5 201.70
      5 201.70
04/11/2025 15:13:00.666 5   201.70
      5 201.70
      5 201.70
04/11/2025 15:02:33.101 19   201.70
      19 201.70
      19 201.70
04/11/2025 14:59:03.162 30   202.10
      30 202.10
      30 202.10
04/11/2025 14:55:41.762 7   202.30
      7 202.30
      7 202.30
04/11/2025 14:47:54.085 6   202.20
      6 202.20
      6 202.20
04/11/2025 14:46:01.162 60   202.00
      60 202.00
      60 202.00
04/11/2025 14:42:49.674 1   202.20
      1 202.20
      1 202.20
04/11/2025 14:41:44.642 10   202.10
      10 202.10
      10 202.10
04/11/2025 14:32:07.719 15   201.80
      15 201.80
      15 201.80
04/11/2025 14:31:37.100 35   201.80
      35 201.80
      35 201.80
04/11/2025 14:27:38.667 5   201.70
      5 201.70
      5 201.70
04/11/2025 14:24:02.513 30   201.80
      30 201.80
      30 201.80
04/11/2025 14:23:37.955 40   201.80
      40 201.80
      40 201.80
04/11/2025 14:18:15.688 51   201.60
      51 201.60
      51 201.60
04/11/2025 14:12:07.364 50   201.10
      50 201.10
      50 201.10
04/11/2025 13:47:37.855 60   201.10
      60 201.10
      60 201.10
04/11/2025 13:46:09.005 50   200.80
      50 200.80
      50 200.80
04/11/2025 13:41:36.370 10   200.10
      10 200.10
      10 200.10
04/11/2025 13:40:46.614 2   200.10
      2 200.10
      2 200.10
04/11/2025 13:32:16.298 10   200.30
      10 200.30
      10 200.30
04/11/2025 13:29:05.287 30   200.00
      30 200.00
      30 200.00
04/11/2025 13:24:57.540 60   199.40
      60 199.40
      60 199.40
04/11/2025 13:16:11.748 100   199.10
      100 199.10
      100 199.10
04/11/2025 13:16:07.723 3   199.00
      3 199.00
      3 199.00
04/11/2025 13:11:04.510 10   199.00
      10 199.00
      10 199.00
04/11/2025 13:09:32.395 100   198.90
      100 198.90
      100 198.90
04/11/2025 13:08:23.819 8   198.85
      8 198.85
      8 198.85
04/11/2025 13:07:00.463 9   198.80
      9 198.80
      9 198.80
04/11/2025 13:06:39.717 20   198.95
      20 198.95
      20 198.95
04/11/2025 13:02:32.198 100   198.80
      100 198.80
      100 198.80
04/11/2025 12:55:22.118 20   198.90
      20 198.90
      20 198.90
04/11/2025 12:53:39.217 1   199.00
      1 199.00
      1 199.00
04/11/2025 12:48:41.190 100   199.05
      100 199.05
      100 199.05
04/11/2025 12:43:17.892 2   199.05
      2 199.05
      2 199.05
04/11/2025 12:41:00.473 20   198.95
      20 198.95
      20 198.95
04/11/2025 12:38:58.260 100   199.05
      100 199.05
      100 199.05
04/11/2025 12:38:20.630 1   199.05
      1 199.05
      1 199.05
04/11/2025 12:37:53.064 2   198.90
      2 198.90
      2 198.90
04/11/2025 12:36:08.748 50   199.05
      50 199.05
      50 199.05
04/11/2025 12:35:16.621 60   198.90
      60 198.90
      60 198.90
04/11/2025 12:29:12.704 3   199.40
      3 199.40
      3 199.40
04/11/2025 12:28:46.373 50   199.40
      50 199.40
      50 199.40
04/11/2025 12:25:22.457 2   199.40
      2 199.40
      2 199.40
04/11/2025 12:22:51.120 10   199.40
      10 199.40
      10 199.40
04/11/2025 12:21:22.496 25   199.60
      25 199.60
      25 199.60
04/11/2025 12:19:44.036 22   199.70
      22 199.70
      12 199.70
      10 199.70
04/11/2025 12:07:20.240 13   198.75
      13 198.75
      13 198.75
04/11/2025 12:05:19.704 1   198.90
      1 198.90
      1 198.90
04/11/2025 12:04:53.946 1   198.70
      1 198.70
      1 198.70
04/11/2025 12:00:50.605 4   198.65
      4 198.65
      4 198.65
04/11/2025 12:00:00.372 1   199.15
      1 199.15
      1 199.15
04/11/2025 11:59:38.900 5   199.00
      5 199.00
      5 199.00
04/11/2025 11:57:27.972 5   199.30
      5 199.30
      5 199.30
04/11/2025 11:54:41.986 10   198.85
      10 198.85
      10 198.85
04/11/2025 11:53:20.769 20   199.10
      20 199.10
      20 199.10
04/11/2025 11:51:59.111 50   199.15
      50 199.15
      50 199.15
04/11/2025 11:51:55.278 8   199.30
      8 199.30
      8 199.30
04/11/2025 11:42:13.745 599   199.00
      599 199.00
      599 199.00
04/11/2025 11:41:46.248 60   199.00
      60 199.00
      60 199.00
04/11/2025 11:40:03.385 60   198.95
      60 198.95
      60 198.95
04/11/2025 11:34:32.746 3   198.30
      3 198.30
      3 198.30
04/11/2025 11:34:27.815 9   198.50
      9 198.50
      9 198.50
04/11/2025 11:30:29.369 25   198.00
      25 198.00
      25 198.00
04/11/2025 11:27:11.175 15   198.30
      15 198.30
      15 198.30
04/11/2025 11:23:17.394 300   198.25
      300 198.25
      300 198.25
04/11/2025 11:23:11.723 100   198.20
      100 198.20
      100 198.20
04/11/2025 11:22:54.556 100   198.20
      100 198.20
      100 198.20
04/11/2025 11:20:18.931 75   198.00
      75 198.00
      75 198.00
04/11/2025 11:14:56.085 80   198.35
      80 198.35
      80 198.35
04/11/2025 11:14:13.130 600   198.05
      600 198.05
      600 198.05
04/11/2025 11:14:06.281 100   198.15
      100 198.15
      100 198.15
04/11/2025 11:11:55.154 2   198.10
      2 198.10
      2 198.10
04/11/2025 11:08:44.483 6   198.00
      2 198.00
      2 198.00
      6 198.00
      2 198.00
04/11/2025 11:07:35.409 1   198.25
      1 198.25
      1 198.25
04/11/2025 11:06:38.399 2   198.35
      2 198.35
      2 198.35
04/11/2025 11:05:29.843 1   198.25
      1 198.25
      1 198.25
04/11/2025 10:56:01.884 6   198.35
      6 198.35
      6 198.35
04/11/2025 10:51:50.979 50   198.30
      50 198.30
      50 198.30
04/11/2025 10:49:54.076 50   198.50
      50 198.50
      50 198.50
04/11/2025 10:49:00.203 28   198.35
      28 198.35
      28 198.35
04/11/2025 10:48:30.692 15   198.30
      15 198.30
      15 198.30
04/11/2025 10:48:08.779 6   198.30
      6 198.30
      6 198.30
04/11/2025 10:47:23.909 2   198.40
      2 198.40
      2 198.40
04/11/2025 10:47:23.166 10   198.40
      10 198.40
      10 198.40
04/11/2025 10:45:47.338 1   198.35
      1 198.35
      1 198.35
04/11/2025 10:43:38.110 1   198.35
      1 198.35
      1 198.35
04/11/2025 10:43:13.823 7   198.45
      7 198.45
      7 198.45
04/11/2025 10:42:51.075 100   198.45
      100 198.45
      100 198.45
04/11/2025 10:42:19.641 10   198.40
      10 198.40
      10 198.40
04/11/2025 10:41:25.335 20   198.35
      20 198.35
      20 198.35
04/11/2025 10:39:37.498 25   198.05
      25 198.05
      18 198.05
      7 198.05
04/11/2025 10:39:29.017 35   198.25
      35 198.25
      35 198.25
04/11/2025 10:32:47.448 20   198.10
      20 198.10
      20 198.10
04/11/2025 10:29:48.109 5   197.75
      5 197.75
      5 197.75
04/11/2025 10:27:21.385 50   198.25
      50 198.25
      50 198.25
04/11/2025 10:24:20.046 11   198.20
      11 198.20
      11 198.20
04/11/2025 10:23:03.077 6   198.40
      6 198.40
      6 198.40
04/11/2025 10:21:37.122 1   198.30
      1 198.30
      1 198.30
04/11/2025 10:21:17.266 1   198.30
      1 198.30
      1 198.30
04/11/2025 10:16:07.037 70   198.85
      70 198.85
      70 198.85
04/11/2025 10:05:42.835 75   199.00
      75 199.00
      75 199.00
04/11/2025 10:05:38.441 1   199.00
      1 199.00
      1 199.00
04/11/2025 09:59:56.979 50   198.75
      50 198.75
      50 198.75
04/11/2025 09:54:46.080 22   198.80
      22 198.80
      22 198.80
04/11/2025 09:52:30.606 50   198.85
      50 198.85
      50 198.85
04/11/2025 09:51:29.094 50   198.95
      50 198.95
      50 198.95
04/11/2025 09:48:08.625 20   199.00
      20 199.00
      20 199.00
04/11/2025 09:48:00.033 1   199.00
      1 199.00
      1 199.00
04/11/2025 09:46:45.052 10   199.10
      10 199.10
      10 199.10
04/11/2025 09:40:16.435 10   199.15
      10 199.15
      10 199.15
04/11/2025 09:40:13.320 50   199.30
      50 199.30
      50 199.30
04/11/2025 09:37:55.933 40   199.30
      40 199.30
      40 199.30
04/11/2025 09:34:55.254 4   199.50
      4 199.50
      4 199.50
04/11/2025 09:32:31.607 50   199.00
      50 199.00
      50 199.00
04/11/2025 09:31:14.692 20   198.95
      20 198.95
      20 198.95
04/11/2025 09:30:22.621 15   198.85
      10 198.85
      15 198.85
      5 198.85
04/11/2025 09:30:07.613 90   198.75
      90 198.75
      90 198.75
04/11/2025 09:28:13.682 2   198.85
      2 198.85
      2 198.85
04/11/2025 09:27:13.828 6   198.80
      6 198.80
      6 198.80
04/11/2025 09:24:14.390 100   198.95
      100 198.95
      100 198.95
04/11/2025 09:23:12.214 10   198.80
      10 198.80
      10 198.80
04/11/2025 09:20:57.042 60   198.60
      60 198.60
      60 198.60
04/11/2025 09:20:34.060 60   198.55
      60 198.55
      60 198.55
04/11/2025 09:19:23.091 50   198.50
      50 198.50
      50 198.50
04/11/2025 09:18:18.217 10   198.45
      10 198.45
      10 198.45
04/11/2025 09:18:12.489 10   198.50
      10 198.50
      10 198.50
04/11/2025 09:15:05.841 6   198.80
      6 198.80
      6 198.80
04/11/2025 09:12:53.906 15   198.85
      15 198.85
      15 198.85
04/11/2025 09:10:48.839 38   198.60
      38 198.60
      38 198.60
04/11/2025 09:08:45.727 53   198.10
      53 198.10
      53 198.10
04/11/2025 09:07:04.654 15   198.35
      15 198.35
      15 198.35
04/11/2025 09:05:59.758 29   197.60
      10 197.60
      19 197.60
      10 197.60
      4 197.60
      15 197.60
04/11/2025 09:05:59.681 16   197.90
      16 197.90
      16 197.90
04/11/2025 09:05:58.368 20   198.20
      20 198.20
      20 198.20
04/11/2025 09:05:01.733 35   198.35
      35 198.35
      35 198.35
04/11/2025 09:03:26.493 120   198.80
      20 198.80
      15 198.80
      100 198.80
      15 198.80
      40 198.80
      50 198.80
04/11/2025 09:03:24.331 150   198.85
      150 198.85
      100 198.85
      50 198.85
04/11/2025 09:03:03.313 96   199.05
      70 199.05
      96 199.05
      26 199.05
04/11/2025 09:02:44.963 60   199.05
      60 199.05
      43 199.05
      15 199.05
      2 199.05
04/11/2025 09:02:44.807 10   199.25
      2 199.25
      10 199.25
      8 199.25
04/11/2025 09:01:29.778 214   200.00
      3 200.00
      100 200.00
      16 200.00
      100 200.00
      198 200.00
      6 200.00
      5 200.00
04/11/2025 08:58:02.220 18   200.80
      18 200.80
      6 200.80
      12 200.80
04/11/2025 08:54:23.636 50   200.20
      50 200.20
      50 200.20
04/11/2025 08:54:02.194 100   200.20
      100 200.20
      94 200.20
      6 200.20
04/11/2025 08:52:59.766 50   200.20
      50 200.20
      50 200.20
04/11/2025 08:51:05.103 1   200.80
      1 200.80
      1 200.80
04/11/2025 08:48:49.803 5   200.20
      5 200.20
      5 200.20
04/11/2025 08:29:58.086 14   200.40
      14 200.40
      14 200.40
04/11/2025 08:29:25.805 2   200.20
      2 200.20
      2 200.20
04/11/2025 08:28:42.803 5   200.20
      5 200.20
      5 200.20
04/11/2025 08:24:37.393 5   200.20
      5 200.20
      5 200.20
04/11/2025 08:19:02.985 10   200.20
      10 200.20
      10 200.20
04/11/2025 08:17:54.306 9   200.60
      9 200.60
      9 200.60
04/11/2025 08:10:20.967 42   200.20
      42 200.20
      12 200.20
      30 200.20
04/11/2025 08:05:33.152 50   200.20
      50 200.20
      50 200.20
04/11/2025 08:05:23.211 10   200.20
      10 200.20
      10 200.20
04/11/2025 08:05:07.426 20   200.90
      20 200.90
      20 200.90
04/11/2025 08:05:04.052 10   201.10
      10 201.10
      10 201.10
04/11/2025 08:03:13.490 50   201.00
      50 201.00
      50 201.00
04/11/2025 08:01:15.853 50   201.00
      50 201.00
      50 201.00
04/11/2025 08:00:07.730 1   201.10
      1 201.10
      1 201.10
04/11/2025 08:00:02.702 9   201.30
      9 201.30
      9 201.30
04/11/2025 07:55:13.617 1   201.40
      1 201.40
      1 201.40
04/11/2025 07:51:50.794 25   201.10
      25 201.10
      25 201.10
04/11/2025 07:41:49.306 28   201.10
      28 201.10
      28 201.10
04/11/2025 07:37:13.018 3   201.10
      3 201.10
      3 201.10
04/11/2025 07:32:29.091 5   201.30
      5 201.30
      5 201.30
04/11/2025 07:30:09.885 25   201.10
      25 201.10
      21 201.10
      1 201.10
      3 201.10
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)