Tradegate Exchange

Heidelberg Materials AG

413

332

223.80

Date	Time	Volume	Order Volume	Price
15/12/2025	21:55:52.323	30		223.80
			30	223.80
			30	223.80
15/12/2025	21:55:23.702	22		223.80
			22	223.80
			2	223.80
			20	223.80
15/12/2025	21:42:42.807	5		223.80
			5	223.80
			5	223.80
15/12/2025	21:41:03.261	10		223.80
			10	223.80
			10	223.80
15/12/2025	21:34:57.053	153		223.50
			153	223.50
			153	223.50
15/12/2025	21:34:34.738	44		223.40
			44	223.40
			44	223.40
15/12/2025	21:32:35.091	4		223.40
			4	223.40
			4	223.40
15/12/2025	21:27:44.069	10		223.40
			10	223.40
			10	223.40
15/12/2025	21:27:13.645	4		223.40
			4	223.40
			4	223.40
15/12/2025	21:21:59.524	4		223.40
			4	223.40
			4	223.40
15/12/2025	20:52:11.142	25		223.10
			14	223.10
			11	223.10
			25	223.10
15/12/2025	20:44:16.851	15		223.40
			15	223.40
			15	223.40
15/12/2025	20:38:18.083	11		223.10
			11	223.10
			11	223.10
15/12/2025	20:32:17.483	15		223.40
			15	223.40
			15	223.40
15/12/2025	20:32:16.304	5		223.40
			5	223.40
			5	223.40
15/12/2025	20:29:22.732	50		223.40
			50	223.40
			50	223.40
15/12/2025	20:29:16.744	50		223.40
			50	223.40
			50	223.40
15/12/2025	20:28:40.599	2		223.10
			2	223.10
			2	223.10
15/12/2025	20:22:48.124	25		223.40
			25	223.40
			11	223.40
			14	223.40
15/12/2025	20:11:58.425	5		223.40
			5	223.40
			5	223.40
15/12/2025	19:59:25.383	35		223.20
			14	223.20
			21	223.20
			35	223.20
15/12/2025	19:54:04.398	2		223.40
			2	223.40
			2	223.40
15/12/2025	19:52:49.537	1		223.40
			1	223.40
			1	223.40
15/12/2025	19:52:06.193	15		223.10
			15	223.10
			15	223.10
15/12/2025	19:47:59.880	1		223.40
			1	223.40
			1	223.40
15/12/2025	19:45:47.214	22		223.40
			22	223.40
			22	223.40
15/12/2025	19:44:39.036	6		223.10
			6	223.10
			6	223.10
15/12/2025	19:41:27.265	5		223.10
			5	223.10
			5	223.10
15/12/2025	19:39:57.578	5		223.10
			5	223.10
			5	223.10
15/12/2025	19:34:06.861	10		223.10
			10	223.10
			10	223.10
15/12/2025	19:33:32.760	5		223.10
			5	223.10
			5	223.10
15/12/2025	19:28:59.458	68		223.10
			68	223.10
			22	223.10
			46	223.10
15/12/2025	19:28:00.102	75		223.40
			25	223.40
			50	223.40
			75	223.40
15/12/2025	19:21:36.671	2		223.40
			2	223.40
			2	223.40
15/12/2025	19:11:34.399	23		223.40
			23	223.40
			23	223.40
15/12/2025	19:08:34.757	7		222.80
			7	222.80
			7	222.80
15/12/2025	19:06:01.649	15		223.40
			15	223.40
			15	223.40
15/12/2025	19:05:51.895	4		223.40
			4	223.40
			4	223.40
15/12/2025	19:00:58.869	10		223.40
			5	223.40
			5	223.40
			10	223.40
15/12/2025	18:59:59.721	1		223.40
			1	223.40
			1	223.40
15/12/2025	18:58:17.221	4		223.40
			4	223.40
			4	223.40
15/12/2025	18:55:07.200	4		223.40
			4	223.40
			4	223.40
15/12/2025	18:54:09.528	2		223.40
			2	223.40
			2	223.40
15/12/2025	18:44:07.379	9		222.90
			4	222.90
			9	222.90
			5	222.90
15/12/2025	18:41:35.787	17		223.40
			17	223.40
			17	223.40
15/12/2025	18:41:13.888	50		223.40
			50	223.40
			50	223.40
15/12/2025	18:32:39.644	20		223.40
			20	223.40
			20	223.40
15/12/2025	18:27:44.089	40		223.50
			40	223.50
			40	223.50
15/12/2025	18:22:28.169	11		223.70
			11	223.70
			11	223.70
15/12/2025	18:16:30.492	22		223.80
			14	223.80
			22	223.80
			3	223.80
			5	223.80
15/12/2025	18:04:38.029	75		223.10
			50	223.10
			20	223.10
			75	223.10
			5	223.10
15/12/2025	17:59:57.967	2		224.00
			2	224.00
			2	224.00
15/12/2025	17:57:38.319	30		224.00
			30	224.00
			30	224.00
15/12/2025	17:56:20.492	10		224.10
			10	224.10
			10	224.10
15/12/2025	17:52:06.075	50		224.10
			50	224.10
			50	224.10
15/12/2025	17:50:59.095	40		223.00
			25	223.00
			15	223.00
			40	223.00
15/12/2025	17:47:43.476	14		223.00
			14	223.00
			14	223.00
15/12/2025	17:41:12.703	30		223.10
			30	223.10
			30	223.10
15/12/2025	17:39:09.582	30		224.00
			30	224.00
			30	224.00
15/12/2025	17:36:19.572	9		224.00
			9	224.00
			9	224.00
15/12/2025	17:35:57.391	20		223.10
			8	223.10
			20	223.10
			12	223.10
15/12/2025	17:29:00.132	67		223.90
			67	223.90
			67	223.90
15/12/2025	17:28:48.353	90		223.90
			90	223.90
			90	223.90
15/12/2025	17:27:53.178	60		223.70
			60	223.70
			60	223.70
15/12/2025	17:23:15.920	1		222.90
			1	222.90
			1	222.90
15/12/2025	17:22:40.981	50		223.00
			50	223.00
			50	223.00
15/12/2025	17:22:36.164	30		222.90
			30	222.90
			30	222.90
15/12/2025	17:21:31.260	40		223.00
			40	223.00
			40	223.00
15/12/2025	17:20:33.326	1		222.90
			1	222.90
			1	222.90
15/12/2025	17:18:19.610	90		222.50
			90	222.50
			90	222.50
15/12/2025	17:12:37.607	40		222.10
			40	222.10
			40	222.10
15/12/2025	17:12:31.186	50		222.10
			50	222.10
			50	222.10
15/12/2025	17:09:56.849	15		222.00
			15	222.00
			15	222.00
15/12/2025	17:03:04.001	3		222.00
			3	222.00
			3	222.00
15/12/2025	17:02:23.541	2		222.10
			2	222.10
			2	222.10
15/12/2025	17:01:09.309	10		221.80
			10	221.80
			10	221.80
15/12/2025	16:59:26.054	6		221.70
			6	221.70
			6	221.70
15/12/2025	16:58:40.276	70		221.60
			70	221.60
			70	221.60
15/12/2025	16:58:25.843	3		221.70
			3	221.70
			3	221.70
15/12/2025	16:58:15.170	9		221.70
			9	221.70
			9	221.70
15/12/2025	16:55:15.564	1		222.10
			1	222.10
			1	222.10
15/12/2025	16:50:24.363	50		222.40
			50	222.40
			50	222.40
15/12/2025	16:43:21.217	2		222.00
			2	222.00
			2	222.00
15/12/2025	16:38:04.017	40		222.20
			40	222.20
			40	222.20
15/12/2025	16:37:03.699	10		222.40
			10	222.40
			10	222.40
15/12/2025	16:35:56.872	50		222.20
			50	222.20
			50	222.20
15/12/2025	16:33:08.828	45		222.10
			45	222.10
			45	222.10
15/12/2025	16:32:00.490	5		222.10
			5	222.10
			5	222.10
15/12/2025	16:31:26.860	3		222.00
			3	222.00
			3	222.00
15/12/2025	16:29:58.397	45		222.00
			45	222.00
			45	222.00
15/12/2025	16:29:01.675	12		222.00
			12	222.00
			12	222.00
15/12/2025	16:28:53.488	56		222.00
			45	222.00
			10	222.00
			1	222.00
			56	222.00
15/12/2025	16:28:50.150	145		222.00
			15	222.00
			145	222.00
			10	222.00
			90	222.00
			30	222.00
15/12/2025	16:28:17.921	90		222.00
			90	222.00
			30	222.00
			10	222.00
			50	222.00
15/12/2025	16:27:20.035	1		222.10
			1	222.10
			1	222.10
15/12/2025	16:25:31.255	2		222.30
			2	222.30
			2	222.30
15/12/2025	16:22:43.341	48		222.50
			48	222.50
			48	222.50
15/12/2025	16:22:43.205	315		222.50
			315	222.50
			90	222.50
			225	222.50
15/12/2025	16:21:51.681	90		222.50
			90	222.50
			90	222.50
15/12/2025	16:20:44.230	10		222.60
			10	222.60
			10	222.60
15/12/2025	16:06:31.293	25		222.50
			25	222.50
			25	222.50
15/12/2025	16:06:19.008	50		222.50
			50	222.50
			50	222.50
15/12/2025	16:04:44.849	20		222.40
			20	222.40
			20	222.40
15/12/2025	16:04:29.331	45		222.40
			45	222.40
			45	222.40
15/12/2025	16:01:07.626	86		222.20
			86	222.20
			86	222.20
15/12/2025	16:00:27.038	90		222.20
			90	222.20
			90	222.20
15/12/2025	16:00:06.407	1		222.40
			1	222.40
			1	222.40
15/12/2025	15:59:07.890	20		222.10
			20	222.10
			20	222.10
15/12/2025	15:59:07.766	80		222.10
			11	222.10
			20	222.10
			80	222.10
			28	222.10
			9	222.10
			5	222.10
			7	222.10
15/12/2025	15:57:29.543	350		222.50
			349	222.50
			350	222.50
			1	222.50
15/12/2025	15:57:22.414	50		222.50
			50	222.50
			50	222.50
15/12/2025	15:54:45.370	10		222.70
			10	222.70
			10	222.70
15/12/2025	15:50:30.605	19		222.70
			19	222.70
			19	222.70
15/12/2025	15:47:36.682	1		222.60
			1	222.60
			1	222.60
15/12/2025	15:47:07.679	1		222.50
			1	222.50
			1	222.50
15/12/2025	15:46:13.395	11		222.70
			11	222.70
			11	222.70
15/12/2025	15:45:37.962	50		222.70
			50	222.70
			50	222.70
15/12/2025	15:44:33.861	50		222.60
			35	222.60
			15	222.60
			50	222.60
15/12/2025	15:44:09.364	8		222.90
			8	222.90
			8	222.90
15/12/2025	15:39:46.414	19		222.70
			19	222.70
			19	222.70
15/12/2025	15:38:46.083	1		222.70
			1	222.70
			1	222.70
15/12/2025	15:37:55.787	56		222.80
			56	222.80
			56	222.80
15/12/2025	15:35:42.004	8		222.60
			8	222.60
			8	222.60
15/12/2025	15:35:20.962	20		222.70
			20	222.70
			20	222.70
15/12/2025	15:34:20.620	90		222.60
			90	222.60
			90	222.60
15/12/2025	15:34:15.698	20		222.60
			20	222.60
			20	222.60
15/12/2025	15:32:09.351	1		222.70
			1	222.70
			1	222.70
15/12/2025	15:31:53.139	1		222.60
			1	222.60
			1	222.60
15/12/2025	15:30:07.924	5		222.80
			5	222.80
			5	222.80
15/12/2025	15:28:29.617	28		222.80
			28	222.80
			28	222.80
15/12/2025	15:26:53.075	50		222.80
			50	222.80
			50	222.80
15/12/2025	15:24:56.398	22		222.80
			22	222.80
			22	222.80
15/12/2025	15:23:08.491	2		222.70
			2	222.70
			2	222.70
15/12/2025	15:22:52.927	56		222.80
			56	222.80
			56	222.80
15/12/2025	15:22:48.953	50		222.80
			50	222.80
			50	222.80
15/12/2025	15:22:31.140	90		222.80
			90	222.80
			90	222.80
15/12/2025	15:18:52.539	5		222.90
			5	222.90
			5	222.90
15/12/2025	15:08:33.508	20		222.60
			20	222.60
			20	222.60
15/12/2025	15:07:48.190	15		222.70
			15	222.70
			15	222.70
15/12/2025	14:44:37.026	4		222.70
			4	222.70
			4	222.70
15/12/2025	14:44:10.535	10		222.70
			10	222.70
			10	222.70
15/12/2025	14:44:02.884	90		222.70
			90	222.70
			90	222.70
15/12/2025	14:43:48.327	10		222.80
			10	222.80
			10	222.80
15/12/2025	14:43:14.960	4		222.80
			4	222.80
			4	222.80
15/12/2025	14:42:35.634	5		222.80
			5	222.80
			5	222.80
15/12/2025	14:34:04.377	10		223.00
			10	223.00
			10	223.00
15/12/2025	14:32:58.837	15		223.00
			15	223.00
			15	223.00
15/12/2025	14:29:58.672	90		223.00
			90	223.00
			90	223.00
15/12/2025	14:27:03.964	4		223.10
			4	223.10
			4	223.10
15/12/2025	14:25:44.996	12		223.10
			12	223.10
			12	223.10
15/12/2025	14:21:46.322	22		223.10
			22	223.10
			22	223.10
15/12/2025	14:20:24.327	29		223.10
			29	223.10
			29	223.10
15/12/2025	14:16:07.849	25		223.30
			25	223.30
			25	223.30
15/12/2025	14:15:37.725	50		223.30
			50	223.30
			50	223.30
15/12/2025	14:15:14.336	66		223.30
			66	223.30
			66	223.30
15/12/2025	14:06:30.374	3		222.90
			3	222.90
			3	222.90
15/12/2025	14:04:50.995	3		223.00
			3	223.00
			3	223.00
15/12/2025	14:03:23.211	22		223.10
			22	223.10
			22	223.10
15/12/2025	14:01:24.725	1		222.90
			1	222.90
			1	222.90
15/12/2025	14:00:01.928	17		223.00
			17	223.00
			17	223.00
15/12/2025	13:58:06.632	15		223.00
			15	223.00
			15	223.00
15/12/2025	13:53:38.242	50		222.90
			50	222.90
			50	222.90
15/12/2025	13:53:15.874	10		222.90
			10	222.90
			10	222.90
15/12/2025	13:53:12.674	90		222.90
			90	222.90
			90	222.90
15/12/2025	13:53:01.586	20		223.00
			20	223.00
			20	223.00
15/12/2025	13:52:51.237	45		223.00
			45	223.00
			45	223.00
15/12/2025	13:51:02.146	5		223.30
			5	223.30
			5	223.30
15/12/2025	13:48:45.339	3		223.40
			3	223.40
			3	223.40
15/12/2025	13:43:02.531	14		223.40
			14	223.40
			14	223.40
15/12/2025	13:42:03.187	1		223.40
			1	223.40
			1	223.40
15/12/2025	13:39:25.544	2		223.30
			2	223.30
			2	223.30
15/12/2025	13:37:20.664	6		223.20
			6	223.20
			6	223.20
15/12/2025	13:33:12.899	1		223.30
			1	223.30
			1	223.30
15/12/2025	13:29:00.796	45		223.30
			45	223.30
			45	223.30
15/12/2025	13:28:53.978	90		223.30
			90	223.30
			90	223.30
15/12/2025	13:26:10.275	10		223.30
			10	223.30
			10	223.30
15/12/2025	13:24:03.812	25		223.10
			25	223.10
			25	223.10
15/12/2025	13:22:17.843	25		223.30
			25	223.30
			25	223.30
15/12/2025	13:21:21.199	11		223.40
			11	223.40
			11	223.40
15/12/2025	13:19:57.301	20		223.40
			20	223.40
			20	223.40
15/12/2025	13:16:22.070	10		223.40
			10	223.40
			10	223.40
15/12/2025	13:15:55.775	6		223.40
			6	223.40
			6	223.40
15/12/2025	13:07:09.434	5		223.40
			5	223.40
			5	223.40
15/12/2025	13:05:35.534	21		223.20
			21	223.20
			21	223.20
15/12/2025	13:02:42.224	60		223.20
			60	223.20
			60	223.20
15/12/2025	13:00:36.085	2		223.30
			2	223.30
			2	223.30
15/12/2025	12:54:47.525	10		223.00
			10	223.00
			10	223.00
15/12/2025	12:53:51.323	11		223.00
			11	223.00
			11	223.00
15/12/2025	12:52:49.676	5		223.20
			5	223.20
			5	223.20
15/12/2025	12:48:51.579	3		223.40
			3	223.40
			3	223.40
15/12/2025	12:48:08.095	2		223.00
			2	223.00
			2	223.00
15/12/2025	12:47:08.260	13		223.00
			13	223.00
			13	223.00
15/12/2025	12:47:08.190	5		223.00
			4	223.00
			5	223.00
			1	223.00
15/12/2025	12:43:14.177	2		223.40
			2	223.40
			2	223.40
15/12/2025	12:37:25.309	18		223.30
			18	223.30
			18	223.30
15/12/2025	12:31:21.660	80		223.30
			80	223.30
			80	223.30
15/12/2025	12:23:58.626	25		223.30
			25	223.30
			25	223.30
15/12/2025	12:23:08.178	25		223.30
			25	223.30
			25	223.30
15/12/2025	12:16:20.501	15		223.60
			15	223.60
			15	223.60
15/12/2025	12:11:55.436	10		223.40
			10	223.40
			10	223.40
15/12/2025	12:07:03.527	70		223.50
			70	223.50
			70	223.50
15/12/2025	12:06:21.228	1		223.60
			1	223.60
			1	223.60
15/12/2025	12:05:48.828	15		223.60
			15	223.60
			15	223.60
15/12/2025	12:05:23.878	16		223.60
			16	223.60
			16	223.60
15/12/2025	12:04:12.746	5		223.50
			5	223.50
			5	223.50
15/12/2025	12:03:26.772	22		223.50
			22	223.50
			22	223.50
15/12/2025	11:56:01.625	10		223.80
			10	223.80
			10	223.80
15/12/2025	11:53:10.033	25		223.80
			25	223.80
			25	223.80
15/12/2025	11:50:09.286	35		223.80
			35	223.80
			35	223.80
15/12/2025	11:48:12.334	1		223.70
			1	223.70
			1	223.70
15/12/2025	11:47:45.887	1		223.70
			1	223.70
			1	223.70
15/12/2025	11:46:16.257	85		223.80
			85	223.80
			85	223.80
15/12/2025	11:45:16.685	90		223.80
			90	223.80
			90	223.80
15/12/2025	11:43:55.444	10		223.80
			10	223.80
			10	223.80
15/12/2025	11:43:53.977	90		223.80
			90	223.80
			90	223.80
15/12/2025	11:41:47.777	10		223.60
			10	223.60
			10	223.60
15/12/2025	11:41:13.198	90		223.60
			90	223.60
			90	223.60
15/12/2025	11:36:50.361	2		223.70
			2	223.70
			2	223.70
15/12/2025	11:34:19.293	2		223.50
			2	223.50
			2	223.50
15/12/2025	11:30:23.786	30		223.30
			30	223.30
			30	223.30
15/12/2025	11:30:05.607	14		223.40
			14	223.40
			14	223.40
15/12/2025	11:29:58.305	50		223.40
			50	223.40
			50	223.40
15/12/2025	11:25:29.894	3		223.50
			3	223.50
			3	223.50
15/12/2025	11:23:51.667	1		223.40
			1	223.40
			1	223.40
15/12/2025	11:15:31.375	22		223.10
			22	223.10
			22	223.10
15/12/2025	11:12:00.161	50		222.80
			50	222.80
			50	222.80
15/12/2025	11:10:11.965	1		222.90
			1	222.90
			1	222.90
15/12/2025	11:08:38.110	2		223.10
			2	223.10
			2	223.10
15/12/2025	11:08:01.157	5		223.10
			5	223.10
			5	223.10
15/12/2025	11:04:55.607	17		223.30
			17	223.30
			17	223.30
15/12/2025	11:04:44.526	10		223.30
			10	223.30
			10	223.30
15/12/2025	11:04:33.813	80		223.30
			80	223.30
			80	223.30
15/12/2025	11:00:41.452	14		223.10
			14	223.10
			14	223.10
15/12/2025	10:54:20.080	4		223.40
			4	223.40
			4	223.40
15/12/2025	10:51:49.263	8		223.30
			8	223.30
			8	223.30
15/12/2025	10:46:33.397	15		222.90
			15	222.90
			15	222.90
15/12/2025	10:46:17.267	1		222.90
			1	222.90
			1	222.90
15/12/2025	10:43:54.112	55		223.00
			55	223.00
			55	223.00
15/12/2025	10:41:28.927	20		223.00
			13	223.00
			7	223.00
			20	223.00
15/12/2025	10:39:34.424	13		223.00
			13	223.00
			13	223.00
15/12/2025	10:38:37.977	15		222.90
			15	222.90
			15	222.90
15/12/2025	10:36:56.610	50		223.00
			50	223.00
			50	223.00
15/12/2025	10:36:35.466	30		222.90
			30	222.90
			30	222.90
15/12/2025	10:35:58.339	9		222.90
			9	222.90
			9	222.90
15/12/2025	10:34:00.355	1		223.10
			1	223.10
			1	223.10
15/12/2025	10:30:57.038	8		223.00
			3	223.00
			8	223.00
			5	223.00
15/12/2025	10:27:30.650	6		223.10
			6	223.10
			6	223.10
15/12/2025	10:27:25.890	90		223.10
			90	223.10
			90	223.10
15/12/2025	10:21:00.546	20		223.30
			20	223.30
			20	223.30
15/12/2025	10:20:03.548	10		223.40
			10	223.40
			10	223.40
15/12/2025	10:16:07.008	35		223.60
			35	223.60
			35	223.60
15/12/2025	10:14:54.660	2		223.80
			2	223.80
			2	223.80
15/12/2025	10:13:22.400	10		223.70
			10	223.70
			10	223.70
15/12/2025	10:11:58.282	22		223.60
			22	223.60
			22	223.60
15/12/2025	10:09:27.079	66		223.90
			66	223.90
			66	223.90
15/12/2025	10:08:53.829	23		223.90
			23	223.90
			23	223.90
15/12/2025	10:07:28.817	10		224.00
			10	224.00
			10	224.00
15/12/2025	10:05:51.229	1		223.90
			1	223.90
			1	223.90
15/12/2025	10:04:12.237	5		223.80
			5	223.80
			5	223.80
15/12/2025	10:03:09.124	30		223.70
			30	223.70
			30	223.70
15/12/2025	10:01:43.236	29		223.60
			29	223.60
			29	223.60
15/12/2025	09:59:43.914	30		223.70
			30	223.70
			30	223.70
15/12/2025	09:59:24.428	60		223.80
			60	223.80
			60	223.80
15/12/2025	09:58:43.488	90		223.80
			90	223.80
			90	223.80
15/12/2025	09:57:59.892	2		223.60
			2	223.60
			2	223.60
15/12/2025	09:56:52.709	10		223.80
			10	223.80
			10	223.80
15/12/2025	09:56:20.987	50		223.90
			50	223.90
			50	223.90
15/12/2025	09:55:12.183	30		223.90
			30	223.90
			30	223.90
15/12/2025	09:54:29.198	3		224.00
			3	224.00
			3	224.00
15/12/2025	09:54:15.260	6		223.80
			6	223.80
			6	223.80
15/12/2025	09:54:00.541	13		223.90
			13	223.90
			13	223.90
15/12/2025	09:53:24.576	10		224.10
			10	224.10
			10	224.10
15/12/2025	09:50:41.827	20		224.20
			20	224.20
			20	224.20
15/12/2025	09:49:45.243	10		224.10
			10	224.10
			10	224.10
15/12/2025	09:47:34.445	50		224.10
			50	224.10
			50	224.10
15/12/2025	09:46:59.406	6		224.00
			6	224.00
			1	224.00
			5	224.00
15/12/2025	09:43:18.743	5		224.40
			5	224.40
			5	224.40
15/12/2025	09:42:18.800	1		224.30
			1	224.30
			1	224.30
15/12/2025	09:40:27.965	50		224.30
			50	224.30
			50	224.30
15/12/2025	09:40:09.496	9		224.50
			9	224.50
			9	224.50
15/12/2025	09:36:42.445	60		224.90
			60	224.90
			60	224.90
15/12/2025	09:34:54.564	28		225.00
			28	225.00
			28	225.00
15/12/2025	09:34:46.746	30		224.70
			30	224.70
			30	224.70
15/12/2025	09:34:44.861	1		224.90
			1	224.90
			1	224.90
15/12/2025	09:33:58.092	10		225.10
			10	225.10
			10	225.10
15/12/2025	09:33:23.614	10		225.30
			10	225.30
			10	225.30
15/12/2025	09:32:48.525	24		225.30
			24	225.30
			24	225.30
15/12/2025	09:30:48.564	11		225.40
			11	225.40
			11	225.40
15/12/2025	09:30:34.609	23		225.10
			23	225.10
			23	225.10
15/12/2025	09:30:27.697	38		225.30
			38	225.30
			38	225.30
15/12/2025	09:29:08.611	10		225.00
			10	225.00
			10	225.00
15/12/2025	09:27:45.972	10		224.90
			10	224.90
			10	224.90
15/12/2025	09:27:18.020	3		224.90
			3	224.90
			3	224.90
15/12/2025	09:23:59.246	45		224.80
			42	224.80
			45	224.80
			3	224.80
15/12/2025	09:18:50.498	50		225.20
			50	225.20
			50	225.20
15/12/2025	09:16:26.137	7		224.30
			7	224.30
			7	224.30
15/12/2025	09:14:04.512	50		224.40
			50	224.40
			50	224.40
15/12/2025	09:13:32.382	6		224.70
			6	224.70
			6	224.70
15/12/2025	09:07:29.677	4		224.70
			4	224.70
			4	224.70
15/12/2025	09:07:04.032	1		225.10
			1	225.10
			1	225.10
15/12/2025	09:07:02.513	4		225.10
			4	225.10
			4	225.10
15/12/2025	09:06:32.659	53		225.00
			53	225.00
			53	225.00
15/12/2025	09:05:51.145	9		224.50
			9	224.50
			9	224.50
15/12/2025	09:01:22.267	16		224.30
			16	224.30
			16	224.30
15/12/2025	09:01:05.122	219		224.00
			8	224.00
			12	224.00
			200	224.00
			7	224.00
			211	224.00
15/12/2025	08:48:47.427	12		223.10
			12	223.10
			12	223.10
15/12/2025	08:48:42.558	91		223.10
			50	223.10
			91	223.10
			11	223.10
			30	223.10
15/12/2025	08:44:02.659	1		223.10
			1	223.10
			1	223.10
15/12/2025	08:42:36.122	5		223.90
			5	223.90
			5	223.90
15/12/2025	08:41:01.694	15		223.90
			15	223.90
			15	223.90
15/12/2025	08:34:48.334	1		223.90
			1	223.90
			1	223.90
15/12/2025	08:33:40.913	10		223.90
			10	223.90
			10	223.90
15/12/2025	08:27:43.023	4		223.10
			4	223.10
			4	223.10
15/12/2025	08:22:51.144	1		223.10
			1	223.10
			1	223.10
15/12/2025	08:20:52.184	6		223.90
			6	223.90
			6	223.90
15/12/2025	08:20:12.223	5		223.10
			5	223.10
			5	223.10
15/12/2025	08:12:51.714	4		223.90
			4	223.90
			4	223.90
15/12/2025	08:10:21.011	9		223.90
			9	223.90
			9	223.90
15/12/2025	08:06:08.119	5		223.10
			5	223.10
			5	223.10
15/12/2025	08:04:35.693	10		223.90
			10	223.90
			10	223.90
15/12/2025	08:03:23.833	9		223.90
			9	223.90
			9	223.90

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

Rheinmetall AG

Bid: 1 533.50
Ask: 1 533.50
Volume: 61 771
-5.28%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
15/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice