Tradegate Exchange

Heidelberg Materials AG

534

402

199.30

Date	Time	Volume	Order Volume	Price
16/07/2025	21:45:54.842	1		199.30
			1	199.30
			1	199.30
16/07/2025	21:36:14.839	5		198.50
			5	198.50
			5	198.50
16/07/2025	21:29:29.669	100		199.30
			100	199.30
			100	199.30
16/07/2025	21:26:52.627	55		199.30
			20	199.30
			35	199.30
			55	199.30
16/07/2025	21:21:06.373	62		199.15
			13	199.15
			29	199.15
			20	199.15
			62	199.15
16/07/2025	21:17:05.346	1		199.25
			1	199.25
			1	199.25
16/07/2025	21:16:28.492	45		198.30
			45	198.30
			45	198.30
16/07/2025	21:14:36.468	116		198.30
			34	198.30
			116	198.30
			15	198.30
			9	198.30
			58	198.30
16/07/2025	21:14:21.876	84		198.85
			13	198.85
			71	198.85
			84	198.85
16/07/2025	21:05:20.713	10		199.55
			10	199.55
			10	199.55
16/07/2025	21:04:26.818	60		199.60
			60	199.60
			60	199.60
16/07/2025	20:51:20.106	5		198.85
			5	198.85
			5	198.85
16/07/2025	20:47:37.737	50		199.45
			50	199.45
			50	199.45
16/07/2025	20:28:42.088	1		199.30
			1	199.30
			1	199.30
16/07/2025	20:28:04.799	2		199.30
			2	199.30
			2	199.30
16/07/2025	20:23:23.533	5		199.30
			5	199.30
			5	199.30
16/07/2025	20:19:17.227	2		199.30
			2	199.30
			2	199.30
16/07/2025	20:18:08.716	2		198.85
			2	198.85
			2	198.85
16/07/2025	20:07:43.907	55		199.30
			55	199.30
			55	199.30
16/07/2025	20:03:45.269	3		198.85
			3	198.85
			3	198.85
16/07/2025	19:45:20.672	28		199.15
			28	199.15
			28	199.15
16/07/2025	19:44:55.312	50		199.15
			50	199.15
			50	199.15
16/07/2025	19:36:08.579	13		198.85
			13	198.85
			13	198.85
16/07/2025	19:31:17.677	5		199.20
			5	199.20
			5	199.20
16/07/2025	19:29:02.089	10		199.25
			10	199.25
			10	199.25
16/07/2025	19:24:30.944	5		199.25
			5	199.25
			5	199.25
16/07/2025	19:24:08.965	10		199.25
			10	199.25
			10	199.25
16/07/2025	19:22:06.185	1		198.30
			1	198.30
			1	198.30
16/07/2025	19:20:38.764	6		198.40
			6	198.40
			6	198.40
16/07/2025	19:18:25.822	5		199.10
			5	199.10
			5	199.10
16/07/2025	19:14:41.248	5		199.00
			5	199.00
			5	199.00
16/07/2025	19:08:58.302	8		199.35
			8	199.35
			1	199.35
			3	199.35
			4	199.35
16/07/2025	19:06:15.583	15		198.80
			5	198.80
			15	198.80
			5	198.80
			5	198.80
16/07/2025	19:05:33.487	15		198.25
			15	198.25
			2	198.25
			13	198.25
16/07/2025	18:58:41.436	3		198.15
			3	198.15
			3	198.15
16/07/2025	18:55:38.697	3		199.10
			3	199.10
			3	199.10
16/07/2025	18:55:38.455	43		198.50
			43	198.50
			10	198.50
			13	198.50
			10	198.50
			10	198.50
16/07/2025	18:48:24.972	40		197.80
			14	197.80
			13	197.80
			8	197.80
			5	197.80
			40	197.80
16/07/2025	18:48:17.762	1		198.75
			1	198.75
			1	198.75
16/07/2025	18:38:29.161	54		198.35
			14	198.35
			10	198.35
			30	198.35
			54	198.35
16/07/2025	18:38:07.628	4		197.95
			4	197.95
			4	197.95
16/07/2025	18:35:42.033	1		198.35
			1	198.35
			1	198.35
16/07/2025	18:35:29.421	50		197.95
			50	197.95
			50	197.95
16/07/2025	18:35:19.352	25		197.95
			20	197.95
			25	197.95
			5	197.95
16/07/2025	18:33:58.233	3		198.35
			3	198.35
			3	198.35
16/07/2025	18:32:01.941	1		198.35
			1	198.35
			1	198.35
16/07/2025	18:23:17.225	2		197.80
			2	197.80
			2	197.80
16/07/2025	18:18:58.978	2		198.40
			2	198.40
			2	198.40
16/07/2025	18:15:47.161	251		197.80
			251	197.80
			251	197.80
16/07/2025	18:14:45.959	90		198.05
			30	198.05
			60	198.05
			90	198.05
16/07/2025	18:05:07.268	10		198.40
			10	198.40
			10	198.40
16/07/2025	17:55:55.791	30		198.35
			30	198.35
			30	198.35
16/07/2025	17:52:03.812	20		197.80
			20	197.80
			20	197.80
16/07/2025	17:51:23.395	50		198.40
			6	198.40
			10	198.40
			29	198.40
			5	198.40
			50	198.40
16/07/2025	17:49:33.297	20		197.80
			5	197.80
			15	197.80
			20	197.80
16/07/2025	17:47:54.352	8		198.65
			8	198.65
			8	198.65
16/07/2025	17:45:21.456	43		198.25
			39	198.25
			43	198.25
			4	198.25
16/07/2025	17:45:06.509	100		198.05
			100	198.05
			46	198.05
			54	198.05
16/07/2025	17:39:57.717	57		197.80
			57	197.80
			57	197.80
16/07/2025	17:39:20.684	76		198.20
			76	198.20
			76	198.20
16/07/2025	17:39:11.307	60		198.20
			60	198.20
			60	198.20
16/07/2025	17:37:48.463	64		198.20
			64	198.20
			60	198.20
			4	198.20
16/07/2025	17:35:38.351	11		198.40
			1	198.40
			8	198.40
			2	198.40
			10	198.40
			1	198.40
16/07/2025	17:28:49.531	4		197.85
			4	197.85
			4	197.85
16/07/2025	17:25:36.570	80		197.75
			80	197.75
			80	197.75
16/07/2025	17:24:17.806	9		197.65
			9	197.65
			9	197.65
16/07/2025	17:21:41.934	110		197.40
			110	197.40
			110	197.40
16/07/2025	17:20:54.247	25		197.65
			25	197.65
			25	197.65
16/07/2025	17:19:45.256	10		197.55
			10	197.55
			10	197.55
16/07/2025	17:19:40.930	110		197.60
			110	197.60
			110	197.60
16/07/2025	17:19:31.312	80		197.65
			80	197.65
			80	197.65
16/07/2025	17:18:41.782	101		197.60
			101	197.60
			101	197.60
16/07/2025	17:16:54.881	100		197.20
			100	197.20
			100	197.20
16/07/2025	17:16:54.585	25		197.20
			25	197.20
			25	197.20
16/07/2025	17:16:54.354	1		197.30
			1	197.30
			1	197.30
16/07/2025	17:16:51.190	20		197.40
			20	197.40
			20	197.40
16/07/2025	17:16:50.048	45		197.45
			15	197.45
			25	197.45
			10	197.45
			10	197.45
			30	197.45
16/07/2025	17:16:49.862	15		197.70
			15	197.70
			15	197.70
16/07/2025	17:16:38.422	160		197.70
			160	197.70
			50	197.70
			110	197.70
16/07/2025	17:16:38.089	10		197.90
			10	197.90
			10	197.90
16/07/2025	17:16:36.465	1 321		198.00
			1 321	198.00
			1 074	198.00
			247	198.00
16/07/2025	17:16:32.074	110		198.00
			110	198.00
			110	198.00
16/07/2025	17:16:26.822	522		198.00
			8	198.00
			40	198.00
			522	198.00
			30	198.00
			250	198.00
			175	198.00
			5	198.00
			10	198.00
			4	198.00
16/07/2025	17:16:22.502	110		198.00
			10	198.00
			8	198.00
			25	198.00
			10	198.00
			47	198.00
			10	198.00
			110	198.00
16/07/2025	17:16:04.968	5		198.50
			5	198.50
			5	198.50
16/07/2025	17:11:36.392	40		198.70
			40	198.70
			40	198.70
16/07/2025	17:09:45.384	40		198.85
			40	198.85
			40	198.85
16/07/2025	17:08:50.134	6		198.90
			6	198.90
			6	198.90
16/07/2025	17:05:31.748	49		199.15
			49	199.15
			49	199.15
16/07/2025	16:52:19.474	5		199.25
			5	199.25
			5	199.25
16/07/2025	16:42:25.172	20		198.70
			20	198.70
			20	198.70
16/07/2025	16:39:52.619	197		198.40
			197	198.40
			197	198.40
16/07/2025	16:39:40.848	100		198.40
			100	198.40
			100	198.40
16/07/2025	16:39:14.289	25		198.45
			25	198.45
			25	198.45
16/07/2025	16:38:21.626	25		198.40
			25	198.40
			25	198.40
16/07/2025	16:38:05.309	30		198.45
			30	198.45
			30	198.45
16/07/2025	16:36:04.374	35		198.45
			35	198.45
			35	198.45
16/07/2025	16:33:17.633	1		198.70
			1	198.70
			1	198.70
16/07/2025	16:29:33.320	1		198.45
			1	198.45
			1	198.45
16/07/2025	16:29:26.158	50		198.40
			50	198.40
			50	198.40
16/07/2025	16:26:01.699	28		198.35
			28	198.35
			28	198.35
16/07/2025	16:24:49.688	10		198.60
			10	198.60
			10	198.60
16/07/2025	16:24:17.362	2		198.55
			2	198.55
			2	198.55
16/07/2025	16:22:28.742	30		198.65
			30	198.65
			30	198.65
16/07/2025	16:18:08.850	52		198.65
			52	198.65
			52	198.65
16/07/2025	16:18:02.105	25		198.70
			25	198.70
			25	198.70
16/07/2025	16:16:33.231	3		198.80
			3	198.80
			3	198.80
16/07/2025	16:14:27.594	1		198.85
			1	198.85
			1	198.85
16/07/2025	16:12:21.297	55		198.95
			55	198.95
			45	198.95
			10	198.95
16/07/2025	16:11:18.224	60		198.80
			60	198.80
			60	198.80
16/07/2025	16:10:16.811	30		198.75
			30	198.75
			30	198.75
16/07/2025	16:08:34.832	86		199.00
			86	199.00
			86	199.00
16/07/2025	16:08:26.168	100		199.00
			100	199.00
			100	199.00
16/07/2025	16:04:27.020	20		198.75
			20	198.75
			20	198.75
16/07/2025	16:04:08.730	15		198.65
			15	198.65
			15	198.65
16/07/2025	16:03:25.495	45		198.55
			45	198.55
			45	198.55
16/07/2025	16:02:33.710	60		198.20
			60	198.20
			60	198.20
16/07/2025	16:02:06.725	685		198.05
			685	198.05
			680	198.05
			5	198.05
16/07/2025	16:01:44.600	110		198.25
			110	198.25
			100	198.25
			10	198.25
16/07/2025	16:00:59.842	10		198.35
			10	198.35
			10	198.35
16/07/2025	16:00:39.919	10		198.35
			10	198.35
			10	198.35
16/07/2025	16:00:36.031	30		198.35
			30	198.35
			30	198.35
16/07/2025	16:00:12.939	1		198.25
			1	198.25
			1	198.25
16/07/2025	15:58:15.019	5		198.30
			5	198.30
			5	198.30
16/07/2025	15:51:05.092	25		198.10
			25	198.10
			25	198.10
16/07/2025	15:50:49.187	76		198.20
			76	198.20
			76	198.20
16/07/2025	15:50:44.466	100		198.20
			100	198.20
			100	198.20
16/07/2025	15:50:27.060	4		198.25
			4	198.25
			4	198.25
16/07/2025	15:49:25.577	10		198.40
			10	198.40
			10	198.40
16/07/2025	15:45:54.914	50		198.55
			50	198.55
			50	198.55
16/07/2025	15:44:50.339	5		198.45
			5	198.45
			5	198.45
16/07/2025	15:44:50.272	60		198.45
			60	198.45
			60	198.45
16/07/2025	15:44:36.746	60		198.45
			60	198.45
			60	198.45
16/07/2025	15:44:36.676	75		198.45
			75	198.45
			60	198.45
			15	198.45
16/07/2025	15:44:36.583	70		198.50
			70	198.50
			70	198.50
16/07/2025	15:42:54.785	10		198.55
			10	198.55
			10	198.55
16/07/2025	15:42:17.756	25		198.60
			25	198.60
			25	198.60
16/07/2025	15:41:17.108	80		198.55
			80	198.55
			80	198.55
16/07/2025	15:41:17.055	30		198.55
			30	198.55
			30	198.55
16/07/2025	15:41:16.873	100		198.55
			100	198.55
			100	198.55
16/07/2025	15:41:00.724	70		198.60
			70	198.60
			70	198.60
16/07/2025	15:40:28.379	4		198.75
			4	198.75
			4	198.75
16/07/2025	15:38:58.612	8		198.75
			8	198.75
			8	198.75
16/07/2025	15:37:32.900	2		198.90
			2	198.90
			2	198.90
16/07/2025	15:36:55.353	60		198.95
			60	198.95
			60	198.95
16/07/2025	15:36:19.574	95		199.00
			25	199.00
			10	199.00
			95	199.00
			60	199.00
16/07/2025	15:35:04.126	10		199.20
			10	199.20
			10	199.20
16/07/2025	15:34:05.368	30		199.35
			30	199.35
			30	199.35
16/07/2025	15:32:22.992	80		199.50
			80	199.50
			80	199.50
16/07/2025	15:29:41.786	30		199.70
			30	199.70
			30	199.70
16/07/2025	15:29:41.562	60		199.70
			60	199.70
			60	199.70
16/07/2025	15:29:41.235	60		199.70
			60	199.70
			60	199.70
16/07/2025	15:29:33.658	100		199.70
			100	199.70
			100	199.70
16/07/2025	15:21:00.443	50		199.65
			50	199.65
			50	199.65
16/07/2025	15:20:49.876	10		199.65
			10	199.65
			10	199.65
16/07/2025	15:18:59.570	15		199.75
			15	199.75
			15	199.75
16/07/2025	15:15:47.811	4		199.85
			4	199.85
			4	199.85
16/07/2025	15:06:53.217	13		199.35
			13	199.35
			13	199.35
16/07/2025	15:03:36.350	5		199.20
			5	199.20
			5	199.20
16/07/2025	15:02:00.687	5		199.30
			5	199.30
			5	199.30
16/07/2025	15:01:18.433	2		199.25
			2	199.25
			2	199.25
16/07/2025	14:59:59.247	5		199.25
			5	199.25
			5	199.25
16/07/2025	14:58:46.432	13		199.25
			13	199.25
			13	199.25
16/07/2025	14:55:21.603	40		199.50
			40	199.50
			40	199.50
16/07/2025	14:54:56.205	5		199.60
			5	199.60
			5	199.60
16/07/2025	14:51:35.289	7		199.45
			7	199.45
			7	199.45
16/07/2025	14:51:16.800	5		199.50
			5	199.50
			5	199.50
16/07/2025	14:50:32.588	26		199.55
			26	199.55
			26	199.55
16/07/2025	14:50:32.004	2		199.60
			2	199.60
			2	199.60
16/07/2025	14:47:22.577	30		199.55
			30	199.55
			30	199.55
16/07/2025	14:46:18.934	60		199.40
			60	199.40
			60	199.40
16/07/2025	14:44:43.939	20		199.50
			20	199.50
			20	199.50
16/07/2025	14:43:35.113	15		199.30
			15	199.30
			15	199.30
16/07/2025	14:43:23.921	1		199.30
			1	199.30
			1	199.30
16/07/2025	14:42:05.295	50		199.45
			50	199.45
			50	199.45
16/07/2025	14:37:04.076	2		199.70
			2	199.70
			2	199.70
16/07/2025	14:36:45.780	6		199.85
			6	199.85
			6	199.85
16/07/2025	14:36:16.692	1		199.70
			1	199.70
			1	199.70
16/07/2025	14:34:19.286	8		199.45
			8	199.45
			8	199.45
16/07/2025	14:33:36.600	24		199.40
			24	199.40
			24	199.40
16/07/2025	14:33:34.138	3		199.40
			3	199.40
			3	199.40
16/07/2025	14:30:01.637	100		199.15
			100	199.15
			100	199.15
16/07/2025	14:28:25.124	1		199.20
			1	199.20
			1	199.20
16/07/2025	14:27:01.138	200		199.20
			200	199.20
			200	199.20
16/07/2025	14:26:32.352	100		199.20
			100	199.20
			100	199.20
16/07/2025	14:25:33.558	9		199.05
			9	199.05
			9	199.05
16/07/2025	14:25:19.255	10		199.05
			10	199.05
			10	199.05
16/07/2025	14:24:51.181	25		199.05
			25	199.05
			25	199.05
16/07/2025	14:19:28.043	1		199.30
			1	199.30
			1	199.30
16/07/2025	14:12:42.729	10		198.95
			10	198.95
			10	198.95
16/07/2025	14:09:42.165	90		199.00
			90	199.00
			3	199.00
			37	199.00
			50	199.00
16/07/2025	14:09:41.986	100		199.00
			100	199.00
			20	199.00
			15	199.00
			40	199.00
			25	199.00
16/07/2025	14:09:20.579	100		199.00
			100	199.00
			100	199.00
16/07/2025	14:09:15.874	25		199.05
			25	199.05
			25	199.05
16/07/2025	14:07:31.046	134		199.00
			100	199.00
			5	199.00
			29	199.00
			134	199.00
16/07/2025	14:07:30.974	50		199.00
			50	199.00
			6	199.00
			29	199.00
			10	199.00
			5	199.00
16/07/2025	14:04:43.899	15		199.15
			15	199.15
			15	199.15
16/07/2025	14:03:18.663	1		199.25
			1	199.25
			1	199.25
16/07/2025	14:01:48.207	10		199.10
			10	199.10
			10	199.10
16/07/2025	14:01:47.471	13		199.15
			13	199.15
			13	199.15
16/07/2025	14:01:35.451	30		199.30
			20	199.30
			10	199.30
			30	199.30
16/07/2025	14:00:11.648	10		199.40
			10	199.40
			10	199.40
16/07/2025	13:58:26.660	50		199.60
			50	199.60
			50	199.60
16/07/2025	13:57:44.505	8		199.60
			8	199.60
			8	199.60
16/07/2025	13:57:02.180	4		199.60
			4	199.60
			4	199.60
16/07/2025	13:53:29.710	30		199.90
			30	199.90
			30	199.90
16/07/2025	13:50:40.068	85		200.00
			85	200.00
			85	200.00
16/07/2025	13:44:56.404	75		200.00
			75	200.00
			75	200.00
16/07/2025	13:43:00.904	12		200.10
			12	200.10
			12	200.10
16/07/2025	13:42:53.534	60		200.00
			60	200.00
			60	200.00
16/07/2025	13:42:39.732	3		199.95
			3	199.95
			3	199.95
16/07/2025	13:40:43.683	50		200.10
			50	200.10
			50	200.10
16/07/2025	13:39:59.816	20		199.60
			20	199.60
			20	199.60
16/07/2025	13:38:46.708	4		199.60
			4	199.60
			4	199.60
16/07/2025	13:37:01.610	10		199.75
			10	199.75
			10	199.75
16/07/2025	13:33:27.030	1		199.65
			1	199.65
			1	199.65
16/07/2025	13:31:40.551	16		199.70
			16	199.70
			16	199.70
16/07/2025	13:27:17.497	3		199.90
			3	199.90
			3	199.90
16/07/2025	13:25:52.527	20		199.90
			20	199.90
			20	199.90
16/07/2025	13:24:56.436	70		199.85
			70	199.85
			70	199.85
16/07/2025	13:24:50.945	5		199.85
			5	199.85
			5	199.85
16/07/2025	13:22:34.605	10		199.75
			10	199.75
			10	199.75
16/07/2025	13:21:48.156	100		199.70
			100	199.70
			100	199.70
16/07/2025	13:20:49.342	1		199.65
			1	199.65
			1	199.65
16/07/2025	13:17:23.667	30		199.40
			30	199.40
			30	199.40
16/07/2025	13:15:47.893	65		199.50
			65	199.50
			65	199.50
16/07/2025	13:14:35.103	10		199.45
			10	199.45
			10	199.45
16/07/2025	13:14:12.765	60		199.60
			60	199.60
			60	199.60
16/07/2025	13:12:28.266	80		199.50
			80	199.50
			80	199.50
16/07/2025	13:12:07.998	60		199.55
			60	199.55
			60	199.55
16/07/2025	13:11:56.003	5		199.60
			5	199.60
			5	199.60
16/07/2025	13:05:51.008	3		199.75
			3	199.75
			3	199.75
16/07/2025	13:03:12.608	1		199.70
			1	199.70
			1	199.70
16/07/2025	13:01:53.962	24		199.70
			24	199.70
			24	199.70
16/07/2025	12:56:46.810	1		199.65
			1	199.65
			1	199.65
16/07/2025	12:55:51.949	10		199.65
			10	199.65
			10	199.65
16/07/2025	12:48:56.418	30		199.75
			30	199.75
			30	199.75
16/07/2025	12:47:01.282	10		200.10
			10	200.10
			10	200.10
16/07/2025	12:45:41.025	10		199.95
			10	199.95
			10	199.95
16/07/2025	12:44:48.701	45		200.00
			45	200.00
			45	200.00
16/07/2025	12:43:28.111	15		200.20
			15	200.20
			15	200.20
16/07/2025	12:43:25.696	50		200.20
			50	200.20
			50	200.20
16/07/2025	12:42:25.423	100		200.20
			100	200.20
			100	200.20
16/07/2025	12:39:37.106	50		200.40
			50	200.40
			50	200.40
16/07/2025	12:39:18.879	15		200.50
			15	200.50
			15	200.50
16/07/2025	12:39:13.428	100		200.30
			100	200.30
			100	200.30
16/07/2025	12:34:37.734	80		200.40
			80	200.40
			80	200.40
16/07/2025	12:34:04.715	70		200.50
			70	200.50
			70	200.50
16/07/2025	12:31:03.629	50		200.30
			50	200.30
			50	200.30
16/07/2025	12:30:20.591	15		200.20
			15	200.20
			15	200.20
16/07/2025	12:29:48.100	5		200.40
			5	200.40
			5	200.40
16/07/2025	12:29:12.808	100		200.40
			100	200.40
			100	200.40
16/07/2025	12:26:13.105	25		200.60
			25	200.60
			25	200.60
16/07/2025	12:25:42.038	13		200.60
			13	200.60
			13	200.60
16/07/2025	12:15:57.444	50		200.80
			50	200.80
			50	200.80
16/07/2025	12:13:35.326	50		200.80
			50	200.80
			50	200.80
16/07/2025	12:08:03.806	1		200.30
			1	200.30
			1	200.30
16/07/2025	12:07:55.789	2		200.20
			2	200.20
			2	200.20
16/07/2025	12:05:54.663	20		200.40
			20	200.40
			20	200.40
16/07/2025	11:59:31.317	30		200.40
			30	200.40
			30	200.40
16/07/2025	11:58:45.042	1		200.30
			1	200.30
			1	200.30
16/07/2025	11:58:08.681	30		200.00
			30	200.00
			30	200.00
16/07/2025	11:54:15.788	65		200.00
			65	200.00
			65	200.00
16/07/2025	11:54:15.746	105		200.00
			105	200.00
			5	200.00
			100	200.00
16/07/2025	11:54:13.836	24		200.20
			24	200.20
			24	200.20
16/07/2025	11:50:32.748	100		199.70
			100	199.70
			100	199.70
16/07/2025	11:50:20.821	100		199.70
			100	199.70
			100	199.70
16/07/2025	11:42:28.531	50		199.80
			50	199.80
			50	199.80
16/07/2025	11:41:12.735	100		199.85
			100	199.85
			100	199.85
16/07/2025	11:39:56.498	20		199.85
			20	199.85
			20	199.85
16/07/2025	11:39:15.112	3		199.75
			3	199.75
			3	199.75
16/07/2025	11:38:44.832	1		199.85
			1	199.85
			1	199.85
16/07/2025	11:35:13.315	38		199.90
			38	199.90
			38	199.90
16/07/2025	11:34:52.156	100		199.90
			100	199.90
			100	199.90
16/07/2025	11:34:48.044	100		199.90
			100	199.90
			100	199.90
16/07/2025	11:31:36.402	5		199.80
			5	199.80
			5	199.80
16/07/2025	11:23:53.563	10		200.20
			10	200.20
			10	200.20
16/07/2025	11:23:43.981	9		200.30
			9	200.30
			9	200.30
16/07/2025	11:20:37.290	30		199.80
			30	199.80
			30	199.80
16/07/2025	11:20:11.481	15		199.75
			15	199.75
			15	199.75
16/07/2025	11:19:08.580	10		199.60
			10	199.60
			10	199.60
16/07/2025	11:17:47.115	10		199.55
			10	199.55
			10	199.55
16/07/2025	11:10:38.232	20		199.75
			20	199.75
			20	199.75
16/07/2025	11:10:19.614	3		199.70
			3	199.70
			3	199.70
16/07/2025	11:08:21.649	10		199.75
			10	199.75
			10	199.75
16/07/2025	11:08:05.822	54		199.80
			54	199.80
			54	199.80
16/07/2025	11:07:42.701	31		199.65
			31	199.65
			31	199.65
16/07/2025	11:06:27.147	10		199.55
			10	199.55
			10	199.55
16/07/2025	11:05:27.784	20		199.80
			20	199.80
			20	199.80
16/07/2025	11:00:29.819	30		199.80
			30	199.80
			30	199.80
16/07/2025	10:55:06.596	20		199.50
			20	199.50
			20	199.50
16/07/2025	10:54:04.609	100		199.60
			100	199.60
			100	199.60
16/07/2025	10:53:44.962	20		199.50
			20	199.50
			20	199.50
16/07/2025	10:52:49.193	14		199.55
			14	199.55
			14	199.55
16/07/2025	10:51:47.407	75		199.55
			75	199.55
			75	199.55
16/07/2025	10:51:08.563	50		199.45
			50	199.45
			50	199.45
16/07/2025	10:50:00.717	15		199.70
			15	199.70
			15	199.70
16/07/2025	10:49:51.684	14		199.80
			14	199.80
			14	199.80
16/07/2025	10:43:48.719	3		199.70
			3	199.70
			3	199.70
16/07/2025	10:42:45.535	21		199.75
			21	199.75
			21	199.75
16/07/2025	10:41:33.928	10		200.00
			10	200.00
			10	200.00
16/07/2025	10:40:28.498	70		199.80
			70	199.80
			70	199.80
16/07/2025	10:40:21.538	100		199.80
			100	199.80
			100	199.80
16/07/2025	10:39:57.887	50		199.80
			5	199.80
			45	199.80
			50	199.80
16/07/2025	10:39:57.802	22		199.95
			22	199.95
			22	199.95
16/07/2025	10:39:34.059	100		199.95
			100	199.95
			100	199.95
16/07/2025	10:38:38.593	35		200.10
			35	200.10
			35	200.10
16/07/2025	10:38:14.518	100		199.95
			100	199.95
			100	199.95
16/07/2025	10:37:04.819	50		200.20
			50	200.20
			50	200.20
16/07/2025	10:36:26.045	50		200.20
			50	200.20
			50	200.20
16/07/2025	10:34:46.193	20		200.10
			20	200.10
			20	200.10

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 CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

ASML Holding N.V.

Bid: 647.40 / Ask: 648.90
Volume: 112 133
-8.49%

Top 5 Turnover

Realtime Quotes
Last Update:
16/07/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice