Tradegate Exchange

Heidelberg Materials AG

766

636

178.50

Date	Time	Volume	Order Volume	Price
23/05/2025	21:51:30.813	3		178.50
			3	178.50
			3	178.50
23/05/2025	21:44:38.779	58		178.70
			58	178.70
			19	178.70
			15	178.70
			10	178.70
			14	178.70
23/05/2025	21:36:25.813	2		179.50
			2	179.50
			2	179.50
23/05/2025	21:05:18.238	6		178.85
			6	178.85
			6	178.85
23/05/2025	21:02:10.681	16		179.50
			16	179.50
			16	179.50
23/05/2025	20:59:00.603	60		179.50
			60	179.50
			60	179.50
23/05/2025	20:58:58.787	17		179.50
			17	179.50
			17	179.50
23/05/2025	20:57:46.464	19		178.85
			19	178.85
			19	178.85
23/05/2025	20:43:05.505	50		179.50
			20	179.50
			50	179.50
			30	179.50
23/05/2025	20:34:40.816	10		179.20
			10	179.20
			10	179.20
23/05/2025	20:22:13.640	30		178.75
			30	178.75
			20	178.75
			10	178.75
23/05/2025	20:14:14.213	5		179.50
			5	179.50
			5	179.50
23/05/2025	20:08:28.902	1		179.50
			1	179.50
			1	179.50
23/05/2025	19:59:07.869	1		178.75
			1	178.75
			1	178.75
23/05/2025	19:58:59.756	11		179.50
			11	179.50
			11	179.50
23/05/2025	19:56:46.582	7		178.75
			7	178.75
			7	178.75
23/05/2025	19:36:57.251	2		179.50
			2	179.50
			2	179.50
23/05/2025	19:35:47.804	20		179.50
			20	179.50
			10	179.50
			10	179.50
23/05/2025	19:33:05.846	10		179.50
			10	179.50
			10	179.50
23/05/2025	19:32:38.796	60		178.50
			10	178.50
			60	178.50
			30	178.50
			20	178.50
23/05/2025	19:26:05.323	56		179.00
			56	179.00
			56	179.00
23/05/2025	19:23:49.788	10		178.25
			10	178.25
			10	178.25
23/05/2025	19:14:07.045	60		179.00
			60	179.00
			60	179.00
23/05/2025	19:13:48.435	60		179.00
			60	179.00
			60	179.00
23/05/2025	19:10:49.859	5		179.00
			5	179.00
			5	179.00
23/05/2025	19:08:47.667	60		179.00
			60	179.00
			60	179.00
23/05/2025	19:08:45.594	60		179.00
			16	179.00
			30	179.00
			14	179.00
			60	179.00
23/05/2025	19:04:18.562	15		178.00
			15	178.00
			15	178.00
23/05/2025	19:02:46.516	1		179.00
			1	179.00
			1	179.00
23/05/2025	18:58:47.143	15		178.00
			15	178.00
			15	178.00
23/05/2025	18:53:35.585	4		178.00
			4	178.00
			4	178.00
23/05/2025	18:50:33.640	20		178.85
			20	178.85
			20	178.85
23/05/2025	18:50:07.843	5		178.00
			5	178.00
			5	178.00
23/05/2025	18:45:45.477	3		178.95
			3	178.95
			3	178.95
23/05/2025	18:41:24.411	3		178.95
			3	178.95
			3	178.95
23/05/2025	18:38:08.635	88		178.25
			31	178.25
			57	178.25
			88	178.25
23/05/2025	18:34:03.410	5		178.25
			5	178.25
			5	178.25
23/05/2025	18:27:57.323	50		178.00
			50	178.00
			50	178.00
23/05/2025	18:27:22.332	10		179.00
			10	179.00
			10	179.00
23/05/2025	18:27:09.176	10		179.00
			10	179.00
			10	179.00
23/05/2025	18:26:56.692	10		179.00
			10	179.00
			10	179.00
23/05/2025	18:16:33.477	60		179.00
			60	179.00
			60	179.00
23/05/2025	18:12:31.912	30		178.00
			16	178.00
			30	178.00
			14	178.00
23/05/2025	18:10:49.535	10		179.00
			10	179.00
			10	179.00
23/05/2025	18:06:42.443	13		179.00
			13	179.00
			13	179.00
23/05/2025	18:03:02.171	60		178.50
			60	178.50
			60	178.50
23/05/2025	18:02:27.444	60		178.50
			30	178.50
			60	178.50
			30	178.50
23/05/2025	18:02:02.541	126		178.00
			126	178.00
			126	178.00
23/05/2025	18:01:55.860	60		178.00
			60	178.00
			60	178.00
23/05/2025	18:00:39.625	60		178.45
			60	178.45
			60	178.45
23/05/2025	18:00:24.665	60		178.45
			60	178.45
			60	178.45
23/05/2025	18:00:10.867	60		178.45
			60	178.45
			60	178.45
23/05/2025	17:59:59.448	110		178.50
			110	178.50
			60	178.50
			20	178.50
			30	178.50
23/05/2025	17:58:56.022	10		178.50
			10	178.50
			10	178.50
23/05/2025	17:58:46.657	10		178.50
			10	178.50
			10	178.50
23/05/2025	17:56:31.428	16		179.00
			4	179.00
			12	179.00
			16	179.00
23/05/2025	17:56:26.865	60		179.05
			50	179.05
			10	179.05
			60	179.05
23/05/2025	17:53:26.259	50		179.45
			30	179.45
			20	179.45
			50	179.45
23/05/2025	17:52:37.868	27		179.40
			27	179.40
			7	179.40
			20	179.40
23/05/2025	17:50:56.009	8		179.40
			8	179.40
			8	179.40
23/05/2025	17:50:08.285	15		178.50
			15	178.50
			15	178.50
23/05/2025	17:49:27.040	60		179.00
			60	179.00
			60	179.00
23/05/2025	17:47:37.145	60		179.00
			60	179.00
			60	179.00
23/05/2025	17:46:45.979	6		179.00
			6	179.00
			6	179.00
23/05/2025	17:46:38.326	30		178.00
			30	178.00
			30	178.00
23/05/2025	17:46:33.472	885		178.00
			885	178.00
			865	178.00
			20	178.00
23/05/2025	17:43:20.286	115		178.70
			25	178.70
			30	178.70
			60	178.70
			115	178.70
23/05/2025	17:41:59.820	60		179.60
			60	179.60
			60	179.60
23/05/2025	17:41:08.269	20		179.60
			20	179.60
			20	179.60
23/05/2025	17:41:07.648	60		179.60
			60	179.60
			60	179.60
23/05/2025	17:40:03.052	80		179.60
			80	179.60
			20	179.60
			60	179.60
23/05/2025	17:39:16.489	10		179.55
			10	179.55
			10	179.55
23/05/2025	17:38:11.896	50		178.80
			15	178.80
			50	178.80
			15	178.80
			20	178.80
23/05/2025	17:36:51.398	4		179.60
			4	179.60
			4	179.60
23/05/2025	17:36:50.828	60		179.60
			60	179.60
			60	179.60
23/05/2025	17:36:46.924	103		179.60
			60	179.60
			20	179.60
			103	179.60
			23	179.60
23/05/2025	17:36:46.880	10		179.60
			10	179.60
			10	179.60
23/05/2025	17:29:41.129	28		178.40
			28	178.40
			28	178.40
23/05/2025	17:29:14.882	19		178.60
			19	178.60
			19	178.60
23/05/2025	17:29:13.589	3		178.60
			3	178.60
			3	178.60
23/05/2025	17:29:00.229	4		178.65
			4	178.65
			4	178.65
23/05/2025	17:28:57.990	55		178.65
			55	178.65
			55	178.65
23/05/2025	17:28:12.204	9		178.65
			9	178.65
			9	178.65
23/05/2025	17:24:35.757	10		178.90
			10	178.90
			10	178.90
23/05/2025	17:23:46.709	3		178.95
			3	178.95
			3	178.95
23/05/2025	17:23:12.440	20		178.90
			20	178.90
			20	178.90
23/05/2025	17:22:57.580	5		178.90
			5	178.90
			5	178.90
23/05/2025	17:22:20.603	2		178.80
			2	178.80
			2	178.80
23/05/2025	17:20:18.616	25		178.70
			25	178.70
			24	178.70
			1	178.70
23/05/2025	17:19:43.985	80		178.70
			80	178.70
			80	178.70
23/05/2025	17:16:54.816	9		178.45
			9	178.45
			9	178.45
23/05/2025	17:16:11.677	15		178.50
			15	178.50
			15	178.50
23/05/2025	17:14:33.268	94		178.25
			94	178.25
			94	178.25
23/05/2025	17:14:18.542	120		178.25
			120	178.25
			120	178.25
23/05/2025	17:13:07.472	26		178.50
			26	178.50
			26	178.50
23/05/2025	17:11:09.970	20		178.30
			20	178.30
			20	178.30
23/05/2025	17:11:04.580	16		178.35
			16	178.35
			16	178.35
23/05/2025	17:09:06.251	60		178.60
			60	178.60
			60	178.60
23/05/2025	17:08:09.299	6		178.50
			6	178.50
			6	178.50
23/05/2025	17:05:33.716	60		178.80
			60	178.80
			60	178.80
23/05/2025	17:01:22.010	20		178.60
			20	178.60
			20	178.60
23/05/2025	16:59:33.325	3 080		178.05
			3 080	178.05
			2 799	178.05
			281	178.05
23/05/2025	16:59:18.332	120		178.55
			120	178.55
			120	178.55
23/05/2025	16:59:10.041	15		178.50
			15	178.50
			15	178.50
23/05/2025	16:58:41.961	60		178.50
			60	178.50
			60	178.50
23/05/2025	16:54:22.004	3		178.65
			3	178.65
			3	178.65
23/05/2025	16:52:12.090	4		178.60
			4	178.60
			4	178.60
23/05/2025	16:51:19.474	20		178.50
			20	178.50
			20	178.50
23/05/2025	16:50:48.957	4		178.60
			4	178.60
			4	178.60
23/05/2025	16:50:47.718	1		178.60
			1	178.60
			1	178.60
23/05/2025	16:50:40.352	100		178.45
			100	178.45
			100	178.45
23/05/2025	16:50:39.752	100		178.45
			100	178.45
			100	178.45
23/05/2025	16:50:21.427	4		178.65
			4	178.65
			4	178.65
23/05/2025	16:50:07.913	5		178.65
			5	178.65
			5	178.65
23/05/2025	16:49:42.355	50		178.65
			50	178.65
			48	178.65
			2	178.65
23/05/2025	16:49:22.413	9		178.75
			9	178.75
			9	178.75
23/05/2025	16:45:08.195	20		178.70
			20	178.70
			20	178.70
23/05/2025	16:44:42.007	3		178.65
			3	178.65
			3	178.65
23/05/2025	16:44:40.023	1		178.65
			1	178.65
			1	178.65
23/05/2025	16:44:03.684	3		178.65
			3	178.65
			3	178.65
23/05/2025	16:43:23.786	2		178.60
			2	178.60
			2	178.60
23/05/2025	16:43:05.608	8		178.55
			8	178.55
			8	178.55
23/05/2025	16:42:34.374	50		178.55
			50	178.55
			50	178.55
23/05/2025	16:42:01.055	1		178.65
			1	178.65
			1	178.65
23/05/2025	16:41:44.735	2		178.75
			2	178.75
			2	178.75
23/05/2025	16:41:41.939	3		178.80
			3	178.80
			3	178.80
23/05/2025	16:41:17.442	1		178.75
			1	178.75
			1	178.75
23/05/2025	16:40:50.071	5		178.80
			5	178.80
			5	178.80
23/05/2025	16:40:27.079	1		178.70
			1	178.70
			1	178.70
23/05/2025	16:38:53.352	3		178.35
			3	178.35
			3	178.35
23/05/2025	16:38:48.039	2		178.45
			2	178.45
			2	178.45
23/05/2025	16:38:26.659	10		178.40
			10	178.40
			10	178.40
23/05/2025	16:38:13.617	4		178.50
			4	178.50
			4	178.50
23/05/2025	16:37:29.212	2		178.40
			2	178.40
			2	178.40
23/05/2025	16:36:54.238	100		178.45
			100	178.45
			100	178.45
23/05/2025	16:36:33.500	2		178.45
			2	178.45
			2	178.45
23/05/2025	16:36:32.423	2		178.45
			2	178.45
			2	178.45
23/05/2025	16:35:29.565	4		178.50
			4	178.50
			4	178.50
23/05/2025	16:35:02.331	3		178.55
			3	178.55
			3	178.55
23/05/2025	16:34:41.021	14		178.45
			14	178.45
			14	178.45
23/05/2025	16:34:34.342	1		178.55
			1	178.55
			1	178.55
23/05/2025	16:34:15.715	7		178.50
			7	178.50
			7	178.50
23/05/2025	16:33:30.496	79		178.30
			79	178.30
			79	178.30
23/05/2025	16:33:24.319	121		178.30
			120	178.30
			121	178.30
			1	178.30
23/05/2025	16:32:41.949	6		178.35
			6	178.35
			6	178.35
23/05/2025	16:32:29.108	2		178.40
			2	178.40
			2	178.40
23/05/2025	16:32:15.427	2		178.35
			2	178.35
			2	178.35
23/05/2025	16:31:51.486	4		178.30
			4	178.30
			4	178.30
23/05/2025	16:31:34.864	4		178.30
			4	178.30
			4	178.30
23/05/2025	16:30:32.995	5		178.15
			5	178.15
			5	178.15
23/05/2025	16:30:18.622	35		178.15
			35	178.15
			35	178.15
23/05/2025	16:29:55.692	7		178.10
			7	178.10
			7	178.10
23/05/2025	16:29:49.129	40		178.10
			40	178.10
			40	178.10
23/05/2025	16:29:21.123	1		177.90
			1	177.90
			1	177.90
23/05/2025	16:29:02.137	23		177.90
			23	177.90
			23	177.90
23/05/2025	16:28:45.480	2		177.90
			2	177.90
			2	177.90
23/05/2025	16:28:09.120	1		178.15
			1	178.15
			1	178.15
23/05/2025	16:27:50.541	1		178.25
			1	178.25
			1	178.25
23/05/2025	16:26:43.392	3		178.15
			3	178.15
			3	178.15
23/05/2025	16:26:27.743	1		178.25
			1	178.25
			1	178.25
23/05/2025	16:26:18.825	1		178.30
			1	178.30
			1	178.30
23/05/2025	16:26:16.979	1		178.35
			1	178.35
			1	178.35
23/05/2025	16:25:44.333	44		178.40
			44	178.40
			44	178.40
23/05/2025	16:24:54.383	3		178.50
			3	178.50
			3	178.50
23/05/2025	16:24:52.566	20		178.35
			4	178.35
			20	178.35
			16	178.35
23/05/2025	16:24:30.698	2		178.55
			2	178.55
			2	178.55
23/05/2025	16:24:06.462	4		178.40
			4	178.40
			4	178.40
23/05/2025	16:22:58.913	80		178.20
			80	178.20
			80	178.20
23/05/2025	16:22:19.561	120		178.20
			120	178.20
			120	178.20
23/05/2025	16:21:58.310	2		177.80
			2	177.80
			2	177.80
23/05/2025	16:21:16.003	50		177.70
			50	177.70
			50	177.70
23/05/2025	16:20:49.499	1		177.80
			1	177.80
			1	177.80
23/05/2025	16:20:39.115	1		177.80
			1	177.80
			1	177.80
23/05/2025	16:20:06.669	15		177.75
			15	177.75
			15	177.75
23/05/2025	16:19:54.569	10		177.80
			10	177.80
			10	177.80
23/05/2025	16:19:06.760	60		177.85
			60	177.85
			60	177.85
23/05/2025	16:19:05.117	4		177.85
			4	177.85
			4	177.85
23/05/2025	16:18:56.941	3		177.95
			3	177.95
			3	177.95
23/05/2025	16:18:35.783	1		178.00
			1	178.00
			1	178.00
23/05/2025	16:18:02.794	1		178.05
			1	178.05
			1	178.05
23/05/2025	16:17:48.592	1		178.10
			1	178.10
			1	178.10
23/05/2025	16:17:07.052	3		178.10
			3	178.10
			3	178.10
23/05/2025	16:15:54.921	1		178.45
			1	178.45
			1	178.45
23/05/2025	16:14:07.562	3		178.55
			3	178.55
			3	178.55
23/05/2025	16:13:56.442	3		178.70
			3	178.70
			3	178.70
23/05/2025	16:12:11.921	8		178.25
			8	178.25
			8	178.25
23/05/2025	16:11:27.347	2		178.25
			2	178.25
			2	178.25
23/05/2025	16:11:00.765	1		178.40
			1	178.40
			1	178.40
23/05/2025	16:10:33.043	2		178.45
			2	178.45
			2	178.45
23/05/2025	16:10:00.275	5		178.50
			5	178.50
			5	178.50
23/05/2025	16:09:42.861	1		178.55
			1	178.55
			1	178.55
23/05/2025	16:09:34.610	3		178.65
			3	178.65
			3	178.65
23/05/2025	16:09:07.827	3		178.70
			3	178.70
			3	178.70
23/05/2025	16:06:25.556	15		178.65
			15	178.65
			15	178.65
23/05/2025	16:05:58.016	53		178.40
			53	178.40
			53	178.40
23/05/2025	16:05:21.294	1		178.25
			1	178.25
			1	178.25
23/05/2025	16:04:44.579	3		178.30
			3	178.30
			3	178.30
23/05/2025	16:04:32.334	8		178.35
			8	178.35
			8	178.35
23/05/2025	16:04:18.390	4		178.30
			4	178.30
			4	178.30
23/05/2025	16:03:35.269	23		178.40
			23	178.40
			23	178.40
23/05/2025	16:03:35.182	4		178.40
			4	178.40
			4	178.40
23/05/2025	16:03:34.797	19		178.40
			19	178.40
			19	178.40
23/05/2025	16:02:48.615	60		178.25
			60	178.25
			60	178.25
23/05/2025	16:02:21.759	20		178.15
			20	178.15
			20	178.15
23/05/2025	16:02:19.097	15		178.20
			15	178.20
			15	178.20
23/05/2025	16:01:17.909	5		178.40
			5	178.40
			5	178.40
23/05/2025	15:59:28.452	23		178.05
			23	178.05
			23	178.05
23/05/2025	15:59:20.107	7		178.00
			7	178.00
			7	178.00
23/05/2025	15:59:19.687	7		178.00
			7	178.00
			7	178.00
23/05/2025	15:58:02.833	1		177.95
			1	177.95
			1	177.95
23/05/2025	15:57:51.982	4		177.95
			4	177.95
			4	177.95
23/05/2025	15:56:50.482	6		178.10
			6	178.10
			6	178.10
23/05/2025	15:55:36.831	6		177.95
			6	177.95
			6	177.95
23/05/2025	15:55:17.799	1 260		177.90
			281	177.90
			1 260	177.90
			979	177.90
23/05/2025	15:54:59.322	120		177.90
			120	177.90
			120	177.90
23/05/2025	15:54:54.228	120		177.90
			120	177.90
			120	177.90
23/05/2025	15:54:14.139	2		177.95
			2	177.95
			2	177.95
23/05/2025	15:53:27.343	16		177.90
			16	177.90
			16	177.90
23/05/2025	15:51:56.462	60		177.85
			60	177.85
			60	177.85
23/05/2025	15:51:38.011	2		178.10
			2	178.10
			2	178.10
23/05/2025	15:48:48.196	60		177.80
			60	177.80
			60	177.80
23/05/2025	15:47:30.261	3		177.90
			3	177.90
			3	177.90
23/05/2025	15:46:50.948	2		177.95
			2	177.95
			2	177.95
23/05/2025	15:46:43.928	1		177.95
			1	177.95
			1	177.95
23/05/2025	15:46:29.687	60		177.95
			60	177.95
			60	177.95
23/05/2025	15:43:49.890	15		177.85
			15	177.85
			15	177.85
23/05/2025	15:42:49.712	2		177.85
			2	177.85
			2	177.85
23/05/2025	15:42:36.600	90		177.80
			90	177.80
			90	177.80
23/05/2025	15:42:32.003	60		177.80
			60	177.80
			60	177.80
23/05/2025	15:41:12.674	2		177.85
			2	177.85
			2	177.85
23/05/2025	15:40:38.001	25		177.90
			25	177.90
			25	177.90
23/05/2025	15:39:40.798	6		177.95
			6	177.95
			6	177.95
23/05/2025	15:38:54.807	1		177.80
			1	177.80
			1	177.80
23/05/2025	15:38:08.545	47		177.90
			47	177.90
			47	177.90
23/05/2025	15:37:54.528	40		177.80
			40	177.80
			40	177.80
23/05/2025	15:37:48.966	105		177.80
			105	177.80
			105	177.80
23/05/2025	15:36:31.293	25		177.90
			25	177.90
			25	177.90
23/05/2025	15:36:17.303	70		178.00
			70	178.00
			20	178.00
			50	178.00
23/05/2025	15:35:33.066	50		177.95
			50	177.95
			50	177.95
23/05/2025	15:32:43.052	11		178.00
			11	178.00
			11	178.00
23/05/2025	15:32:01.881	112		177.80
			112	177.80
			112	177.80
23/05/2025	15:32:01.721	308		177.80
			120	177.80
			188	177.80
			308	177.80
23/05/2025	15:31:43.760	80		177.75
			80	177.75
			80	177.75
23/05/2025	15:30:23.709	10		177.70
			10	177.70
			10	177.70
23/05/2025	15:29:54.555	5		177.65
			5	177.65
			5	177.65
23/05/2025	15:29:24.518	100		177.65
			100	177.65
			100	177.65
23/05/2025	15:29:02.192	60		177.60
			60	177.60
			60	177.60
23/05/2025	15:26:58.493	1		177.70
			1	177.70
			1	177.70
23/05/2025	15:25:31.861	10		177.20
			10	177.20
			10	177.20
23/05/2025	15:18:25.581	10		177.10
			10	177.10
			10	177.10
23/05/2025	15:18:04.752	30		176.80
			30	176.80
			30	176.80
23/05/2025	15:17:22.242	84		176.65
			84	176.65
			84	176.65
23/05/2025	15:16:54.463	4		176.70
			4	176.70
			4	176.70
23/05/2025	15:16:42.156	30		176.70
			30	176.70
			30	176.70
23/05/2025	15:15:58.065	60		176.70
			60	176.70
			60	176.70
23/05/2025	15:14:42.350	30		176.85
			30	176.85
			30	176.85
23/05/2025	15:14:22.337	16		177.00
			16	177.00
			16	177.00
23/05/2025	15:12:52.245	110		177.00
			110	177.00
			110	177.00
23/05/2025	15:11:57.439	24		176.75
			24	176.75
			24	176.75
23/05/2025	15:09:16.008	48		176.65
			48	176.65
			48	176.65
23/05/2025	15:08:45.667	15		176.35
			15	176.35
			15	176.35
23/05/2025	15:08:38.017	5		176.35
			5	176.35
			5	176.35
23/05/2025	15:08:08.862	10		176.15
			10	176.15
			10	176.15
23/05/2025	15:07:22.986	50		176.35
			50	176.35
			50	176.35
23/05/2025	15:05:33.912	15		176.30
			15	176.30
			15	176.30
23/05/2025	15:05:16.056	2		176.35
			2	176.35
			2	176.35
23/05/2025	15:03:00.488	18		176.50
			18	176.50
			18	176.50
23/05/2025	15:02:13.727	2		176.70
			2	176.70
			2	176.70
23/05/2025	15:01:26.478	40		176.80
			40	176.80
			40	176.80
23/05/2025	15:01:00.056	30		176.70
			30	176.70
			30	176.70
23/05/2025	15:00:26.496	2		177.00
			2	177.00
			2	177.00
23/05/2025	14:58:56.982	60		176.85
			60	176.85
			60	176.85
23/05/2025	14:57:49.901	30		176.60
			30	176.60
			30	176.60
23/05/2025	14:57:33.086	10		176.65
			10	176.65
			10	176.65
23/05/2025	14:55:46.799	10		176.55
			10	176.55
			10	176.55
23/05/2025	14:55:42.268	4		176.50
			4	176.50
			4	176.50
23/05/2025	14:55:16.099	10		176.80
			10	176.80
			10	176.80
23/05/2025	14:54:35.925	70		176.70
			70	176.70
			70	176.70
23/05/2025	14:53:19.840	35		176.65
			35	176.65
			35	176.65
23/05/2025	14:53:16.465	10		176.65
			10	176.65
			10	176.65
23/05/2025	14:53:15.557	11		176.55
			11	176.55
			11	176.55
23/05/2025	14:53:05.026	20		176.65
			20	176.65
			20	176.65
23/05/2025	14:53:02.721	30		176.50
			30	176.50
			30	176.50
23/05/2025	14:52:18.165	12		176.35
			12	176.35
			12	176.35
23/05/2025	14:51:45.085	6		176.35
			6	176.35
			6	176.35
23/05/2025	14:50:44.895	5		176.60
			5	176.60
			5	176.60
23/05/2025	14:49:57.906	10		176.65
			10	176.65
			10	176.65
23/05/2025	14:49:15.020	10		176.65
			10	176.65
			10	176.65
23/05/2025	14:49:09.453	60		176.60
			60	176.60
			60	176.60
23/05/2025	14:48:48.247	50		176.50
			50	176.50
			50	176.50
23/05/2025	14:48:15.621	10		176.65
			10	176.65
			10	176.65
23/05/2025	14:45:32.604	100		176.80
			100	176.80
			100	176.80
23/05/2025	14:45:17.611	120		176.95
			120	176.95
			120	176.95
23/05/2025	14:45:12.167	120		176.90
			120	176.90
			120	176.90
23/05/2025	14:44:54.774	10		177.00
			10	177.00
			10	177.00
23/05/2025	14:43:42.943	20		177.20
			20	177.20
			20	177.20
23/05/2025	14:43:42.402	50		177.10
			50	177.10
			50	177.10
23/05/2025	14:43:39.654	19		177.10
			19	177.10
			19	177.10
23/05/2025	14:42:01.484	22		176.75
			22	176.75
			22	176.75
23/05/2025	14:41:15.988	4		176.60
			4	176.60
			4	176.60
23/05/2025	14:39:34.044	37		176.40
			37	176.40
			37	176.40
23/05/2025	14:39:11.605	40		176.55
			40	176.55
			40	176.55
23/05/2025	14:36:33.955	114		176.80
			114	176.80
			114	176.80
23/05/2025	14:35:28.093	15		176.90
			15	176.90
			15	176.90
23/05/2025	14:32:22.478	100		176.75
			100	176.75
			100	176.75
23/05/2025	14:31:49.015	50		176.80
			50	176.80
			50	176.80
23/05/2025	14:30:29.177	30		176.55
			30	176.55
			30	176.55
23/05/2025	14:30:21.976	8		176.60
			8	176.60
			8	176.60
23/05/2025	14:30:18.796	25		176.55
			25	176.55
			25	176.55
23/05/2025	14:29:22.196	100		176.50
			100	176.50
			100	176.50
23/05/2025	14:28:46.104	20		176.40
			10	176.40
			10	176.40
			20	176.40
23/05/2025	14:28:28.396	26		176.20
			26	176.20
			26	176.20
23/05/2025	14:27:30.049	11		176.25
			11	176.25
			11	176.25
23/05/2025	14:27:15.256	120		176.30
			120	176.30
			113	176.30
			7	176.30
23/05/2025	14:26:38.544	80		176.20
			80	176.20
			80	176.20
23/05/2025	14:26:12.374	24		176.10
			24	176.10
			24	176.10
23/05/2025	14:26:01.754	1		176.15
			1	176.15
			1	176.15
23/05/2025	14:26:00.341	1		176.20
			1	176.20
			1	176.20
23/05/2025	14:24:58.045	50		175.50
			50	175.50
			50	175.50
23/05/2025	14:24:23.927	15		175.35
			15	175.35
			15	175.35
23/05/2025	14:23:52.643	31		175.65
			31	175.65
			31	175.65

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: 1 769.00
Ask: 1 778.00
Volume: 73 740
-0.34%

Top 5 Turnover

Realtime Quotes
Last Update:
23/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice