Tradegate Exchange

Heidelberg Materials AG

894

743

185.10

Date	Time	Volume	Order Volume	Price
09/05/2025	21:59:42.083	20		185.10
			20	185.10
			20	185.10
09/05/2025	21:44:42.579	1		185.05
			1	185.05
			1	185.05
09/05/2025	21:42:41.452	4		185.05
			4	185.05
			4	185.05
09/05/2025	21:36:40.184	5		185.05
			5	185.05
			5	185.05
09/05/2025	21:32:45.099	5		184.65
			5	184.65
			5	184.65
09/05/2025	21:32:32.459	5		185.05
			5	185.05
			5	185.05
09/05/2025	21:21:28.937	3		185.05
			3	185.05
			3	185.05
09/05/2025	21:09:07.437	15		184.65
			15	184.65
			15	184.65
09/05/2025	20:58:02.950	3		184.65
			3	184.65
			3	184.65
09/05/2025	20:58:02.143	1		185.05
			1	185.05
			1	185.05
09/05/2025	20:57:20.793	1		185.05
			1	185.05
			1	185.05
09/05/2025	20:48:07.242	40		185.05
			40	185.05
			40	185.05
09/05/2025	20:35:40.606	1		185.05
			1	185.05
			1	185.05
09/05/2025	20:33:57.009	5		185.05
			5	185.05
			5	185.05
09/05/2025	20:31:28.598	8		185.05
			8	185.05
			8	185.05
09/05/2025	20:30:20.204	5		185.05
			5	185.05
			5	185.05
09/05/2025	20:21:43.810	3		185.05
			3	185.05
			3	185.05
09/05/2025	20:11:04.919	266		184.70
			266	184.70
			266	184.70
09/05/2025	20:10:22.957	50		184.65
			50	184.65
			50	184.65
09/05/2025	20:00:27.000	15		184.65
			15	184.65
			15	184.65
09/05/2025	19:51:34.689	1		184.65
			1	184.65
			1	184.65
09/05/2025	19:44:54.067	20		184.65
			20	184.65
			20	184.65
09/05/2025	19:35:07.400	7		184.65
			7	184.65
			7	184.65
09/05/2025	19:31:36.570	10		184.65
			10	184.65
			10	184.65
09/05/2025	19:29:01.249	10		184.60
			10	184.60
			10	184.60
09/05/2025	19:27:26.782	10		184.65
			10	184.65
			10	184.65
09/05/2025	19:22:49.041	25		184.65
			25	184.65
			25	184.65
09/05/2025	19:20:10.507	30		184.65
			30	184.65
			30	184.65
09/05/2025	19:19:59.369	6		184.60
			6	184.60
			6	184.60
09/05/2025	19:12:57.183	65		184.60
			65	184.60
			65	184.60
09/05/2025	19:01:37.488	25		184.65
			25	184.65
			25	184.65
09/05/2025	19:01:27.093	10		184.60
			10	184.60
			10	184.60
09/05/2025	19:01:07.441	10		184.60
			10	184.60
			10	184.60
09/05/2025	18:59:23.154	50		184.65
			50	184.65
			50	184.65
09/05/2025	18:56:48.717	5		184.60
			5	184.60
			5	184.60
09/05/2025	18:51:23.936	20		184.65
			20	184.65
			20	184.65
09/05/2025	18:50:54.520	12		184.65
			12	184.65
			12	184.65
09/05/2025	18:44:07.540	12		184.65
			12	184.65
			12	184.65
09/05/2025	18:43:33.894	4		184.65
			4	184.65
			4	184.65
09/05/2025	18:37:46.368	3		184.65
			3	184.65
			3	184.65
09/05/2025	18:32:52.111	3		184.65
			3	184.65
			3	184.65
09/05/2025	18:32:02.689	40		184.60
			40	184.60
			40	184.60
09/05/2025	18:30:14.318	6		184.30
			6	184.30
			6	184.30
09/05/2025	18:25:52.638	207		184.50
			207	184.50
			206	184.50
			1	184.50
09/05/2025	18:25:04.139	60		184.45
			60	184.45
			60	184.45
09/05/2025	18:23:24.967	3		184.45
			3	184.45
			3	184.45
09/05/2025	18:22:10.454	44		184.05
			35	184.05
			44	184.05
			9	184.05
09/05/2025	18:22:10.420	9		184.05
			9	184.05
			9	184.05
09/05/2025	18:18:13.069	200		184.45
			200	184.45
			200	184.45
09/05/2025	18:18:00.716	60		184.50
			60	184.50
			60	184.50
09/05/2025	18:17:35.608	50		184.65
			50	184.65
			50	184.65
09/05/2025	18:17:35.417	50		184.65
			50	184.65
			50	184.65
09/05/2025	18:16:11.414	50		184.65
			50	184.65
			50	184.65
09/05/2025	18:13:17.360	3		184.85
			3	184.85
			3	184.85
09/05/2025	18:05:46.705	20		184.85
			5	184.85
			15	184.85
			20	184.85
09/05/2025	18:04:58.582	35		184.50
			20	184.50
			35	184.50
			15	184.50
09/05/2025	18:04:27.816	65		184.50
			60	184.50
			65	184.50
			5	184.50
09/05/2025	18:01:13.616	15		185.30
			15	185.30
			15	185.30
09/05/2025	18:00:54.532	2		185.30
			2	185.30
			2	185.30
09/05/2025	17:59:17.699	30		185.15
			30	185.15
			10	185.15
			20	185.15
09/05/2025	17:55:59.865	3		185.25
			3	185.25
			3	185.25
09/05/2025	17:52:43.385	488		184.25
			488	184.25
			488	184.25
09/05/2025	17:52:18.412	20		184.25
			20	184.25
			20	184.25
09/05/2025	17:49:59.021	60		184.20
			60	184.20
			60	184.20
09/05/2025	17:49:45.810	13		184.20
			13	184.20
			13	184.20
09/05/2025	17:47:39.130	60		184.20
			60	184.20
			60	184.20
09/05/2025	17:47:32.217	5		184.20
			5	184.20
			5	184.20
09/05/2025	17:47:28.731	100		184.15
			100	184.15
			50	184.15
			50	184.15
09/05/2025	17:47:25.177	35		184.25
			25	184.25
			10	184.25
			35	184.25
09/05/2025	17:46:51.258	60		184.55
			60	184.55
			60	184.55
09/05/2025	17:46:24.925	10		184.95
			10	184.95
			10	184.95
09/05/2025	17:45:52.293	26		184.95
			26	184.95
			26	184.95
09/05/2025	17:45:48.020	192		185.00
			192	185.00
			192	185.00
09/05/2025	17:45:32.461	105		185.05
			105	185.05
			60	185.05
			5	185.05
			40	185.05
09/05/2025	17:42:27.190	5		185.50
			5	185.50
			5	185.50
09/05/2025	17:39:38.673	5		185.50
			5	185.50
			5	185.50
09/05/2025	17:39:27.801	6		185.50
			6	185.50
			6	185.50
09/05/2025	17:38:34.887	16		185.45
			8	185.45
			16	185.45
			8	185.45
09/05/2025	17:26:15.305	3		184.55
			3	184.55
			3	184.55
09/05/2025	17:26:03.545	41		184.65
			41	184.65
			41	184.65
09/05/2025	17:25:39.798	2		184.80
			2	184.80
			2	184.80
09/05/2025	17:23:27.687	40		184.90
			40	184.90
			40	184.90
09/05/2025	17:23:20.356	90		185.00
			90	185.00
			90	185.00
09/05/2025	17:23:20.199	110		185.00
			110	185.00
			110	185.00
09/05/2025	17:23:20.034	110		185.00
			60	185.00
			110	185.00
			50	185.00
09/05/2025	17:23:19.901	110		185.00
			110	185.00
			40	185.00
			5	185.00
			65	185.00
09/05/2025	17:23:05.645	110		185.00
			110	185.00
			110	185.00
09/05/2025	17:22:56.846	6		185.05
			6	185.05
			6	185.05
09/05/2025	17:22:51.161	60		185.05
			60	185.05
			60	185.05
09/05/2025	17:21:51.651	13		185.10
			13	185.10
			13	185.10
09/05/2025	17:21:20.960	45		185.00
			22	185.00
			13	185.00
			10	185.00
			35	185.00
			10	185.00
09/05/2025	17:21:20.947	5		185.00
			5	185.00
			5	185.00
09/05/2025	17:19:33.395	50		185.10
			50	185.10
			50	185.10
09/05/2025	17:17:36.483	5		185.20
			5	185.20
			5	185.20
09/05/2025	17:17:29.745	20		185.30
			20	185.30
			20	185.30
09/05/2025	17:16:34.770	100		185.40
			100	185.40
			100	185.40
09/05/2025	17:16:21.539	110		185.40
			110	185.40
			110	185.40
09/05/2025	17:16:03.906	20		185.45
			20	185.45
			20	185.45
09/05/2025	17:14:13.137	9		185.50
			9	185.50
			9	185.50
09/05/2025	17:13:02.276	1		185.85
			1	185.85
			1	185.85
09/05/2025	17:11:22.661	3		186.00
			3	186.00
			3	186.00
09/05/2025	17:09:23.692	10		186.20
			10	186.20
			10	186.20
09/05/2025	17:06:39.531	10		186.45
			10	186.45
			10	186.45
09/05/2025	17:05:52.686	110		186.45
			110	186.45
			110	186.45
09/05/2025	17:05:16.124	11		186.45
			11	186.45
			11	186.45
09/05/2025	17:01:07.619	3		186.35
			3	186.35
			3	186.35
09/05/2025	17:00:33.169	60		186.20
			60	186.20
			60	186.20
09/05/2025	16:59:32.774	2		186.40
			2	186.40
			2	186.40
09/05/2025	16:59:14.208	8		186.40
			8	186.40
			8	186.40
09/05/2025	16:56:28.598	35		186.35
			35	186.35
			35	186.35
09/05/2025	16:54:03.779	110		186.50
			110	186.50
			110	186.50
09/05/2025	16:51:20.899	4		186.55
			4	186.55
			4	186.55
09/05/2025	16:51:01.767	45		186.55
			45	186.55
			45	186.55
09/05/2025	16:50:51.428	60		186.45
			60	186.45
			60	186.45
09/05/2025	16:46:17.516	5		186.05
			5	186.05
			5	186.05
09/05/2025	16:43:26.148	60		185.85
			60	185.85
			60	185.85
09/05/2025	16:42:45.714	40		185.75
			40	185.75
			40	185.75
09/05/2025	16:42:08.964	20		185.80
			20	185.80
			20	185.80
09/05/2025	16:40:23.770	60		185.75
			60	185.75
			60	185.75
09/05/2025	16:36:14.333	53		185.90
			53	185.90
			53	185.90
09/05/2025	16:34:34.798	2		186.15
			2	186.15
			2	186.15
09/05/2025	16:29:02.211	10		185.95
			10	185.95
			10	185.95
09/05/2025	16:27:00.580	11		185.85
			11	185.85
			11	185.85
09/05/2025	16:14:47.694	2		185.90
			2	185.90
			2	185.90
09/05/2025	16:14:33.653	190		186.00
			190	186.00
			7	186.00
			171	186.00
			12	186.00
09/05/2025	16:14:16.353	110		186.00
			110	186.00
			110	186.00
09/05/2025	16:14:16.292	5		186.10
			5	186.10
			5	186.10
09/05/2025	16:11:49.485	30		186.30
			30	186.30
			30	186.30
09/05/2025	16:11:10.487	10		186.35
			10	186.35
			10	186.35
09/05/2025	16:08:04.970	2		186.45
			2	186.45
			2	186.45
09/05/2025	16:05:19.175	10		186.45
			10	186.45
			10	186.45
09/05/2025	16:03:20.808	20		186.45
			20	186.45
			20	186.45
09/05/2025	16:02:03.880	18		186.65
			18	186.65
			18	186.65
09/05/2025	16:01:04.641	25		186.45
			25	186.45
			25	186.45
09/05/2025	16:00:54.402	8		186.55
			8	186.55
			8	186.55
09/05/2025	15:59:08.302	6		186.35
			6	186.35
			6	186.35
09/05/2025	15:57:18.452	27		186.35
			27	186.35
			27	186.35
09/05/2025	15:57:18.395	20		186.40
			20	186.40
			20	186.40
09/05/2025	15:55:14.330	1		186.60
			1	186.60
			1	186.60
09/05/2025	15:53:02.477	6		186.50
			6	186.50
			6	186.50
09/05/2025	15:50:53.006	30		186.45
			30	186.45
			30	186.45
09/05/2025	15:50:45.825	54		186.40
			54	186.40
			54	186.40
09/05/2025	15:50:03.626	290		186.60
			290	186.60
			20	186.60
			270	186.60
09/05/2025	15:49:28.922	60		186.60
			60	186.60
			60	186.60
09/05/2025	15:48:20.572	25		186.60
			25	186.60
			25	186.60
09/05/2025	15:47:35.509	10		186.50
			10	186.50
			10	186.50
09/05/2025	15:46:16.078	53		186.60
			53	186.60
			53	186.60
09/05/2025	15:45:56.077	4		186.60
			4	186.60
			4	186.60
09/05/2025	15:45:43.941	1		186.60
			1	186.60
			1	186.60
09/05/2025	15:44:37.561	30		186.80
			30	186.80
			30	186.80
09/05/2025	15:44:02.999	5		186.80
			5	186.80
			5	186.80
09/05/2025	15:43:40.390	53		186.95
			53	186.95
			53	186.95
09/05/2025	15:43:21.115	80		186.85
			80	186.85
			80	186.85
09/05/2025	15:43:19.986	110		186.85
			110	186.85
			110	186.85
09/05/2025	15:43:14.060	110		186.85
			110	186.85
			110	186.85
09/05/2025	15:42:29.767	90		186.90
			90	186.90
			90	186.90
09/05/2025	15:42:24.602	110		186.90
			110	186.90
			110	186.90
09/05/2025	15:40:58.208	6		186.85
			6	186.85
			6	186.85
09/05/2025	15:38:41.333	100		186.95
			100	186.95
			22	186.95
			77	186.95
			1	186.95
09/05/2025	15:34:32.437	100		187.00
			100	187.00
			100	187.00
09/05/2025	15:34:01.642	1		187.20
			1	187.20
			1	187.20
09/05/2025	15:33:42.259	1		187.20
			1	187.20
			1	187.20
09/05/2025	15:30:49.387	1		187.65
			1	187.65
			1	187.65
09/05/2025	15:30:06.382	2		187.80
			2	187.80
			2	187.80
09/05/2025	15:29:34.565	1		187.90
			1	187.90
			1	187.90
09/05/2025	15:29:29.402	20		187.75
			20	187.75
			20	187.75
09/05/2025	15:29:21.742	100		187.75
			100	187.75
			100	187.75
09/05/2025	15:29:17.247	25		187.80
			25	187.80
			25	187.80
09/05/2025	15:28:31.480	30		188.00
			30	188.00
			30	188.00
09/05/2025	15:26:37.987	20		188.15
			20	188.15
			20	188.15
09/05/2025	15:21:46.876	2		188.50
			2	188.50
			2	188.50
09/05/2025	15:21:20.450	11		188.35
			11	188.35
			11	188.35
09/05/2025	15:21:03.182	32		188.30
			32	188.30
			32	188.30
09/05/2025	15:20:25.961	1		188.40
			1	188.40
			1	188.40
09/05/2025	15:19:43.204	1		188.45
			1	188.45
			1	188.45
09/05/2025	15:19:14.165	25		188.50
			25	188.50
			25	188.50
09/05/2025	15:18:55.605	2		188.35
			2	188.35
			2	188.35
09/05/2025	15:16:34.889	20		188.30
			20	188.30
			20	188.30
09/05/2025	15:16:24.648	55		188.25
			55	188.25
			55	188.25
09/05/2025	15:15:52.081	50		188.35
			50	188.35
			50	188.35
09/05/2025	15:15:36.486	60		188.35
			60	188.35
			60	188.35
09/05/2025	15:14:35.117	3		188.35
			3	188.35
			3	188.35
09/05/2025	15:07:56.074	20		187.50
			20	187.50
			20	187.50
09/05/2025	15:05:07.329	6		187.60
			6	187.60
			6	187.60
09/05/2025	15:04:34.848	15		187.60
			15	187.60
			15	187.60
09/05/2025	15:03:08.925	100		187.50
			100	187.50
			100	187.50
09/05/2025	15:01:36.293	11		187.30
			11	187.30
			11	187.30
09/05/2025	15:01:31.816	8		187.20
			8	187.20
			8	187.20
09/05/2025	14:58:03.113	3		187.25
			3	187.25
			3	187.25
09/05/2025	14:57:23.982	25		187.15
			25	187.15
			25	187.15
09/05/2025	14:56:34.709	56		187.00
			56	187.00
			56	187.00
09/05/2025	14:56:31.558	4		187.10
			4	187.10
			4	187.10
09/05/2025	14:54:26.243	1		187.10
			1	187.10
			1	187.10
09/05/2025	14:54:08.389	1		187.10
			1	187.10
			1	187.10
09/05/2025	14:50:52.953	60		187.00
			60	187.00
			60	187.00
09/05/2025	14:50:52.426	10		187.15
			10	187.15
			10	187.15
09/05/2025	14:37:41.080	100		187.25
			100	187.25
			100	187.25
09/05/2025	14:36:37.426	38		187.10
			38	187.10
			38	187.10
09/05/2025	14:36:24.616	100		187.10
			100	187.10
			100	187.10
09/05/2025	14:35:19.713	10		187.25
			10	187.25
			10	187.25
09/05/2025	14:32:00.452	10		186.60
			10	186.60
			10	186.60
09/05/2025	14:31:58.655	3		186.55
			3	186.55
			3	186.55
09/05/2025	14:31:02.748	19		186.75
			19	186.75
			19	186.75
09/05/2025	14:29:54.280	54		187.00
			54	187.00
			54	187.00
09/05/2025	14:29:51.125	5		187.00
			5	187.00
			5	187.00
09/05/2025	14:27:49.376	10		187.05
			10	187.05
			10	187.05
09/05/2025	14:27:18.984	60		187.00
			60	187.00
			60	187.00
09/05/2025	14:20:58.586	1		187.20
			1	187.20
			1	187.20
09/05/2025	14:20:35.075	5		187.25
			5	187.25
			5	187.25
09/05/2025	14:17:12.651	1		187.50
			1	187.50
			1	187.50
09/05/2025	14:17:03.705	24		187.45
			24	187.45
			24	187.45
09/05/2025	14:16:05.802	15		187.50
			15	187.50
			15	187.50
09/05/2025	14:11:19.250	3		187.30
			3	187.30
			3	187.30
09/05/2025	14:10:40.338	8		187.45
			8	187.45
			8	187.45
09/05/2025	14:10:34.749	1		187.45
			1	187.45
			1	187.45
09/05/2025	14:09:30.504	15		187.40
			15	187.40
			15	187.40
09/05/2025	14:09:06.496	39		187.55
			39	187.55
			39	187.55
09/05/2025	14:07:10.191	6		187.50
			6	187.50
			6	187.50
09/05/2025	14:03:47.203	30		187.55
			30	187.55
			30	187.55
09/05/2025	14:03:16.366	80		187.50
			80	187.50
			80	187.50
09/05/2025	14:02:39.071	10		187.55
			10	187.55
			10	187.55
09/05/2025	13:59:42.834	21		187.50
			21	187.50
			21	187.50
09/05/2025	13:59:41.463	5		187.50
			5	187.50
			5	187.50
09/05/2025	13:57:36.079	5		187.35
			5	187.35
			5	187.35
09/05/2025	13:57:27.503	1		187.10
			1	187.10
			1	187.10
09/05/2025	13:55:11.774	40		186.90
			30	186.90
			10	186.90
			40	186.90
09/05/2025	13:52:59.303	1		187.35
			1	187.35
			1	187.35
09/05/2025	13:52:41.774	8		187.55
			8	187.55
			8	187.55
09/05/2025	13:52:33.306	20		187.55
			20	187.55
			20	187.55
09/05/2025	13:52:01.864	20		187.45
			20	187.45
			20	187.45
09/05/2025	13:51:34.337	26		187.40
			26	187.40
			26	187.40
09/05/2025	13:50:25.603	100		187.25
			100	187.25
			100	187.25
09/05/2025	13:48:43.668	21		187.15
			21	187.15
			21	187.15
09/05/2025	13:47:40.524	21		187.40
			21	187.40
			21	187.40
09/05/2025	13:47:40.463	5		187.45
			5	187.45
			5	187.45
09/05/2025	13:45:58.301	110		188.00
			110	188.00
			110	188.00
09/05/2025	13:41:22.785	20		188.00
			20	188.00
			20	188.00
09/05/2025	13:38:25.746	5		187.95
			5	187.95
			5	187.95
09/05/2025	13:36:00.123	15		188.05
			15	188.05
			15	188.05
09/05/2025	13:35:02.423	10		188.05
			10	188.05
			10	188.05
09/05/2025	13:32:39.492	25		188.15
			25	188.15
			25	188.15
09/05/2025	13:32:34.019	5		188.15
			5	188.15
			5	188.15
09/05/2025	13:30:02.398	20		188.20
			20	188.20
			20	188.20
09/05/2025	13:27:29.534	80		188.00
			80	188.00
			80	188.00
09/05/2025	13:27:00.543	110		188.05
			110	188.05
			110	188.05
09/05/2025	13:24:58.709	15		188.60
			15	188.60
			15	188.60
09/05/2025	13:24:05.322	50		188.65
			50	188.65
			50	188.65
09/05/2025	13:23:51.483	100		188.60
			100	188.60
			100	188.60
09/05/2025	13:21:47.699	1		188.75
			1	188.75
			1	188.75
09/05/2025	13:21:26.717	1		188.75
			1	188.75
			1	188.75
09/05/2025	13:21:24.358	1		188.85
			1	188.85
			1	188.85
09/05/2025	13:21:04.176	4		188.80
			4	188.80
			4	188.80
09/05/2025	13:20:49.840	11		188.90
			11	188.90
			11	188.90
09/05/2025	13:19:38.613	1		188.85
			1	188.85
			1	188.85
09/05/2025	13:19:28.850	3		188.80
			3	188.80
			3	188.80
09/05/2025	13:19:22.919	25		188.90
			25	188.90
			25	188.90
09/05/2025	13:15:40.517	60		188.70
			60	188.70
			60	188.70
09/05/2025	13:15:19.930	25		188.80
			25	188.80
			25	188.80
09/05/2025	13:15:07.954	14		188.80
			14	188.80
			14	188.80
09/05/2025	13:14:00.683	27		189.00
			27	189.00
			27	189.00
09/05/2025	13:13:22.315	35		189.05
			35	189.05
			35	189.05
09/05/2025	13:11:50.551	30		189.05
			30	189.05
			30	189.05
09/05/2025	13:11:11.090	100		189.10
			100	189.10
			100	189.10
09/05/2025	13:07:30.525	32		189.30
			32	189.30
			32	189.30
09/05/2025	13:06:54.832	20		189.25
			20	189.25
			20	189.25
09/05/2025	13:06:26.493	5		189.20
			5	189.20
			5	189.20
09/05/2025	13:06:07.366	1		189.20
			1	189.20
			1	189.20
09/05/2025	13:05:58.565	30		189.15
			30	189.15
			30	189.15
09/05/2025	13:05:07.690	1		189.30
			1	189.30
			1	189.30
09/05/2025	13:03:48.939	20		189.05
			20	189.05
			20	189.05
09/05/2025	13:03:39.222	90		188.85
			90	188.85
			30	188.85
			60	188.85
09/05/2025	13:03:34.756	110		188.85
			110	188.85
			110	188.85
09/05/2025	13:03:22.031	100		188.95
			100	188.95
			100	188.95
09/05/2025	13:02:54.485	80		188.60
			80	188.60
			80	188.60
09/05/2025	13:02:27.462	110		189.05
			110	189.05
			110	189.05
09/05/2025	13:02:17.503	55		189.35
			55	189.35
			55	189.35
09/05/2025	13:02:08.501	5		189.35
			5	189.35
			5	189.35
09/05/2025	13:02:02.267	33		189.05
			33	189.05
			33	189.05
09/05/2025	13:02:01.791	15		189.05
			15	189.05
			15	189.05
09/05/2025	13:01:38.793	125		189.05
			125	189.05
			110	189.05
			15	189.05
09/05/2025	12:58:54.845	50		189.20
			50	189.20
			50	189.20
09/05/2025	12:57:01.084	4		189.15
			4	189.15
			4	189.15
09/05/2025	12:56:16.408	20		189.40
			20	189.40
			20	189.40
09/05/2025	12:56:12.788	90		189.80
			25	189.80
			90	189.80
			65	189.80
09/05/2025	12:55:55.605	60		189.80
			60	189.80
			60	189.80
09/05/2025	12:55:38.160	60		189.70
			60	189.70
			60	189.70
09/05/2025	12:55:06.278	90		189.85
			90	189.85
			90	189.85
09/05/2025	12:54:53.782	70		189.80
			70	189.80
			70	189.80
09/05/2025	12:54:19.289	40		189.85
			22	189.85
			17	189.85
			1	189.85
			40	189.85
09/05/2025	12:52:55.586	110		189.85
			110	189.85
			110	189.85
09/05/2025	12:52:30.348	20		189.85
			20	189.85
			20	189.85
09/05/2025	12:52:23.306	130		189.85
			80	189.85
			50	189.85
			130	189.85
09/05/2025	12:52:01.605	20		189.75
			20	189.75
			20	189.75
09/05/2025	12:52:00.875	120		189.75
			60	189.75
			60	189.75
			120	189.75
09/05/2025	12:51:51.851	60		189.70
			60	189.70
			60	189.70
09/05/2025	12:51:51.028	29		189.70
			8	189.70
			29	189.70
			20	189.70
			1	189.70
09/05/2025	12:51:50.418	60		189.70
			60	189.70
			60	189.70
09/05/2025	12:51:49.824	60		189.70
			60	189.70
			60	189.70
09/05/2025	12:51:16.341	60		189.65
			60	189.65
			60	189.65
09/05/2025	12:50:56.375	10		189.65
			10	189.65
			10	189.65
09/05/2025	12:50:42.505	110		189.65
			110	189.65
			110	189.65
09/05/2025	12:50:04.194	90		189.65
			90	189.65
			90	189.65
09/05/2025	12:50:01.062	110		189.65
			110	189.65
			110	189.65
09/05/2025	12:49:29.440	40		189.60
			40	189.60
			40	189.60
09/05/2025	12:49:28.711	60		189.60
			60	189.60
			60	189.60
09/05/2025	12:49:24.579	100		189.60
			100	189.60
			100	189.60
09/05/2025	12:48:23.527	260		189.70
			180	189.70
			250	189.70
			80	189.70
			10	189.70
09/05/2025	12:47:22.250	90		189.70
			90	189.70
			90	189.70
09/05/2025	12:46:43.677	24		189.70
			24	189.70
			24	189.70
09/05/2025	12:46:24.039	26		189.70
			26	189.70
			26	189.70
09/05/2025	12:46:21.173	3		189.65
			3	189.65
			3	189.65
09/05/2025	12:44:01.442	2		189.55
			2	189.55
			2	189.55
09/05/2025	12:43:43.068	170		189.60
			40	189.60
			170	189.60
			130	189.60
09/05/2025	12:43:14.304	60		189.60
			60	189.60
			60	189.60
09/05/2025	12:42:34.595	50		189.55
			50	189.55
			50	189.55
09/05/2025	12:42:31.126	60		189.50
			60	189.50
			60	189.50
09/05/2025	12:42:03.218	155		189.35
			45	189.35
			110	189.35
			155	189.35
09/05/2025	12:41:43.448	110		189.35
			110	189.35
			110	189.35
09/05/2025	12:39:51.726	30		189.35
			30	189.35
			30	189.35
09/05/2025	12:39:35.915	100		189.45
			100	189.45
			100	189.45
09/05/2025	12:39:12.119	30		189.40
			30	189.40
			30	189.40
09/05/2025	12:39:05.105	60		189.40
			60	189.40
			60	189.40

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 CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 695.00
Ask: 1 697.00
Volume: 109 091
-0.44%

Top 5 Turnover

Realtime Quotes
Last Update:
09/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice