Tradegate Exchange

HOCHTIEF AG

408

325

335.00

Date	Time	Volume	Order Volume	Price
16/12/2025	21:58:00.085	6		335.00
			6	335.00
			6	335.00
16/12/2025	21:49:17.682	10		337.60
			10	337.60
			10	337.60
16/12/2025	21:27:02.458	8		337.20
			8	337.20
			8	337.20
16/12/2025	21:26:25.757	2		337.20
			2	337.20
			2	337.20
16/12/2025	21:19:49.395	13		334.80
			13	334.80
			10	334.80
			3	334.80
16/12/2025	21:03:08.038	10		338.20
			10	338.20
			10	338.20
16/12/2025	20:43:25.941	1		334.40
			1	334.40
			1	334.40
16/12/2025	20:25:12.737	15		337.40
			5	337.40
			15	337.40
			10	337.40
16/12/2025	20:10:57.031	15		336.80
			15	336.80
			15	336.80
16/12/2025	20:04:29.089	2		334.60
			2	334.60
			2	334.60
16/12/2025	19:52:01.813	30		336.60
			30	336.60
			30	336.60
16/12/2025	19:52:01.699	30		336.60
			30	336.60
			30	336.60
16/12/2025	19:51:55.705	30		335.60
			30	335.60
			30	335.60
16/12/2025	19:45:38.636	10		335.40
			10	335.40
			10	335.40
16/12/2025	19:45:34.810	30		335.40
			30	335.40
			30	335.40
16/12/2025	19:43:21.764	5		334.20
			5	334.20
			5	334.20
16/12/2025	19:42:29.714	42		334.40
			42	334.40
			42	334.40
16/12/2025	19:42:12.382	30		334.20
			30	334.20
			30	334.20
16/12/2025	19:32:09.654	10		334.00
			10	334.00
			10	334.00
16/12/2025	19:30:25.413	15		334.20
			15	334.20
			5	334.20
			10	334.20
16/12/2025	19:28:05.991	1		333.00
			1	333.00
			1	333.00
16/12/2025	19:18:30.931	25		334.20
			25	334.20
			25	334.20
16/12/2025	19:14:32.731	1		333.00
			1	333.00
			1	333.00
16/12/2025	19:11:42.531	10		332.40
			10	332.40
			10	332.40
16/12/2025	19:09:55.079	242		334.00
			232	334.00
			30	334.00
			10	334.00
			212	334.00
16/12/2025	19:08:39.980	30		333.40
			30	333.40
			30	333.40
16/12/2025	19:03:41.785	18		333.20
			18	333.20
			15	333.20
			3	333.20
16/12/2025	19:03:30.606	10		333.40
			10	333.40
			10	333.40
16/12/2025	18:57:45.223	10		333.80
			10	333.80
			10	333.80
16/12/2025	18:43:27.663	16		333.20
			6	333.20
			16	333.20
			10	333.20
16/12/2025	18:42:33.148	40		333.60
			40	333.60
			30	333.60
			10	333.60
16/12/2025	18:41:01.843	9		333.60
			9	333.60
			9	333.60
16/12/2025	18:39:26.484	10		334.00
			10	334.00
			10	334.00
16/12/2025	18:30:34.243	10		334.20
			10	334.20
			10	334.20
16/12/2025	18:22:29.833	1		334.60
			1	334.60
			1	334.60
16/12/2025	18:20:22.727	25		334.60
			10	334.60
			10	334.60
			5	334.60
			25	334.60
16/12/2025	18:07:12.259	3		334.40
			3	334.40
			3	334.40
16/12/2025	17:47:06.903	20		334.20
			10	334.20
			10	334.20
			20	334.20
16/12/2025	17:44:50.784	20		331.60
			20	331.60
			20	331.60
16/12/2025	17:44:33.112	2		331.40
			2	331.40
			2	331.40
16/12/2025	17:43:17.048	6		334.00
			6	334.00
			6	334.00
16/12/2025	17:41:07.848	60		331.20
			20	331.20
			60	331.20
			30	331.20
			10	331.20
16/12/2025	17:36:48.815	5		331.20
			5	331.20
			5	331.20
16/12/2025	17:25:34.796	2		332.20
			2	332.20
			2	332.20
16/12/2025	17:20:59.699	5		333.40
			5	333.40
			5	333.40
16/12/2025	17:16:22.038	20		333.60
			20	333.60
			20	333.60
16/12/2025	17:15:55.337	10		333.80
			10	333.80
			10	333.80
16/12/2025	17:15:01.666	3		333.80
			3	333.80
			3	333.80
16/12/2025	17:14:59.460	55		334.40
			55	334.40
			55	334.40
16/12/2025	17:14:27.714	100		334.40
			100	334.40
			100	334.40
16/12/2025	17:12:16.551	5		334.80
			5	334.80
			5	334.80
16/12/2025	17:08:15.461	2		334.60
			2	334.60
			2	334.60
16/12/2025	17:08:11.292	10		334.20
			10	334.20
			10	334.20
16/12/2025	17:05:40.801	40		335.20
			40	335.20
			40	335.20
16/12/2025	17:05:38.535	60		335.20
			60	335.20
			60	335.20
16/12/2025	17:05:02.447	5		335.00
			5	335.00
			5	335.00
16/12/2025	17:05:00.417	60		335.00
			60	335.00
			60	335.00
16/12/2025	17:03:22.695	60		335.20
			60	335.20
			60	335.20
16/12/2025	16:54:48.982	60		335.20
			60	335.20
			60	335.20
16/12/2025	16:54:45.541	60		335.00
			60	335.00
			60	335.00
16/12/2025	16:54:41.453	80		335.00
			80	335.00
			60	335.00
			20	335.00
16/12/2025	16:52:54.487	10		334.20
			10	334.20
			10	334.20
16/12/2025	16:51:55.858	110		334.60
			110	334.60
			110	334.60
16/12/2025	16:50:26.542	45		334.80
			45	334.80
			45	334.80
16/12/2025	16:48:01.156	4		334.80
			4	334.80
			4	334.80
16/12/2025	16:47:32.025	10		335.00
			10	335.00
			10	335.00
16/12/2025	16:43:47.334	5		334.00
			5	334.00
			5	334.00
16/12/2025	16:43:43.976	30		334.60
			30	334.60
			30	334.60
16/12/2025	16:40:01.748	6		334.80
			6	334.80
			6	334.80
16/12/2025	16:39:11.045	60		334.00
			60	334.00
			60	334.00
16/12/2025	16:39:10.879	60		334.00
			60	334.00
			60	334.00
16/12/2025	16:39:07.827	60		334.00
			60	334.00
			60	334.00
16/12/2025	16:39:07.244	60		334.00
			60	334.00
			60	334.00
16/12/2025	16:38:57.120	60		334.00
			60	334.00
			60	334.00
16/12/2025	16:36:25.615	10		334.60
			10	334.60
			10	334.60
16/12/2025	16:36:09.204	20		334.20
			20	334.20
			20	334.20
16/12/2025	16:36:08.991	60		334.20
			60	334.20
			60	334.20
16/12/2025	16:36:08.860	60		334.20
			60	334.20
			60	334.20
16/12/2025	16:36:04.778	60		334.40
			60	334.40
			60	334.40
16/12/2025	16:30:07.837	1		334.80
			1	334.80
			1	334.80
16/12/2025	16:29:58.635	100		334.80
			100	334.80
			100	334.80
16/12/2025	16:28:29.176	5		334.40
			5	334.40
			5	334.40
16/12/2025	16:25:11.366	35		335.20
			35	335.20
			35	335.20
16/12/2025	16:21:59.826	10		335.40
			10	335.40
			10	335.40
16/12/2025	16:15:14.347	25		336.00
			25	336.00
			25	336.00
16/12/2025	16:12:32.417	11		337.20
			11	337.20
			11	337.20
16/12/2025	16:12:13.465	60		336.80
			60	336.80
			60	336.80
16/12/2025	16:12:13.040	70		336.80
			70	336.80
			70	336.80
16/12/2025	16:12:07.838	70		336.80
			70	336.80
			70	336.80
16/12/2025	16:05:14.306	2		338.00
			2	338.00
			2	338.00
16/12/2025	16:03:20.054	12		337.40
			5	337.40
			12	337.40
			7	337.40
16/12/2025	16:02:26.800	80		338.20
			80	338.20
			80	338.20
16/12/2025	16:00:03.581	1		338.60
			1	338.60
			1	338.60
16/12/2025	15:56:53.909	3		338.00
			3	338.00
			3	338.00
16/12/2025	15:51:11.355	20		337.60
			20	337.60
			20	337.60
16/12/2025	15:49:56.261	14		338.00
			14	338.00
			14	338.00
16/12/2025	15:49:40.622	20		338.00
			20	338.00
			20	338.00
16/12/2025	15:47:28.804	50		337.00
			50	337.00
			50	337.00
16/12/2025	15:44:21.951	22		336.40
			22	336.40
			22	336.40
16/12/2025	15:40:28.970	50		336.80
			50	336.80
			50	336.80
16/12/2025	15:39:14.558	20		336.80
			20	336.80
			20	336.80
16/12/2025	15:35:40.181	46		336.20
			46	336.20
			46	336.20
16/12/2025	15:32:36.018	50		336.20
			50	336.20
			50	336.20
16/12/2025	15:26:46.767	1		335.80
			1	335.80
			1	335.80
16/12/2025	15:22:48.493	25		336.00
			25	336.00
			25	336.00
16/12/2025	15:22:40.275	60		335.60
			60	335.60
			60	335.60
16/12/2025	15:18:21.403	60		335.00
			60	335.00
			60	335.00
16/12/2025	15:08:03.026	10		334.60
			10	334.60
			10	334.60
16/12/2025	15:07:43.174	23		335.00
			23	335.00
			23	335.00
16/12/2025	15:04:59.810	1		335.20
			1	335.20
			1	335.20
16/12/2025	15:00:58.914	1		334.20
			1	334.20
			1	334.20
16/12/2025	15:00:34.639	10		334.20
			10	334.20
			10	334.20
16/12/2025	14:57:39.752	60		333.60
			3	333.60
			57	333.60
			60	333.60
16/12/2025	14:53:07.444	28		333.80
			28	333.80
			28	333.80
16/12/2025	14:52:03.528	60		334.20
			60	334.20
			60	334.20
16/12/2025	14:49:01.041	60		334.20
			60	334.20
			60	334.20
16/12/2025	14:40:30.764	5		334.40
			5	334.40
			5	334.40
16/12/2025	14:39:01.466	90		334.80
			90	334.80
			90	334.80
16/12/2025	14:38:49.134	60		334.60
			60	334.60
			60	334.60
16/12/2025	14:38:20.001	15		334.80
			15	334.80
			15	334.80
16/12/2025	14:37:58.665	40		334.40
			40	334.40
			40	334.40
16/12/2025	14:37:54.513	60		334.40
			60	334.40
			60	334.40
16/12/2025	14:36:00.088	12		334.80
			12	334.80
			12	334.80
16/12/2025	14:33:15.500	15		334.60
			15	334.60
			15	334.60
16/12/2025	14:19:12.138	6		334.80
			6	334.80
			6	334.80
16/12/2025	14:18:58.077	10		334.80
			10	334.80
			10	334.80
16/12/2025	14:17:31.571	8		334.20
			8	334.20
			8	334.20
16/12/2025	14:12:16.780	100		334.20
			100	334.20
			100	334.20
16/12/2025	14:12:09.835	10		335.00
			10	335.00
			10	335.00
16/12/2025	14:09:39.319	7		335.20
			7	335.20
			7	335.20
16/12/2025	14:01:06.448	7		334.20
			7	334.20
			7	334.20
16/12/2025	13:48:14.305	19		334.40
			19	334.40
			19	334.40
16/12/2025	13:46:09.034	46		335.00
			46	335.00
			46	335.00
16/12/2025	13:46:03.982	60		334.80
			60	334.80
			60	334.80
16/12/2025	13:45:16.824	60		334.80
			60	334.80
			60	334.80
16/12/2025	13:41:36.040	10		334.80
			10	334.80
			10	334.80
16/12/2025	13:41:23.597	14		333.80
			6	333.80
			8	333.80
			14	333.80
16/12/2025	13:39:57.365	2		334.60
			2	334.60
			2	334.60
16/12/2025	13:35:46.271	50		334.80
			50	334.80
			50	334.80
16/12/2025	13:27:03.288	10		335.20
			10	335.20
			10	335.20
16/12/2025	13:20:19.025	39		334.60
			39	334.60
			39	334.60
16/12/2025	13:19:17.366	3		335.20
			3	335.20
			3	335.20
16/12/2025	13:15:20.200	13		335.00
			13	335.00
			13	335.00
16/12/2025	13:10:09.257	10		334.40
			10	334.40
			10	334.40
16/12/2025	13:03:50.561	20		335.20
			20	335.20
			20	335.20
16/12/2025	13:03:38.352	80		335.20
			80	335.20
			80	335.20
16/12/2025	13:01:46.619	4		335.40
			4	335.40
			4	335.40
16/12/2025	12:58:49.785	140		335.20
			140	335.20
			140	335.20
16/12/2025	12:58:40.737	60		334.80
			60	334.80
			60	334.80
16/12/2025	12:55:38.193	60		334.00
			60	334.00
			60	334.00
16/12/2025	12:51:29.787	30		334.20
			30	334.20
			30	334.20
16/12/2025	12:49:56.158	14		334.40
			14	334.40
			14	334.40
16/12/2025	12:40:01.300	315		333.80
			315	333.80
			315	333.80
16/12/2025	12:39:49.452	90		334.20
			90	334.20
			90	334.20
16/12/2025	12:39:38.285	1		335.00
			1	335.00
			1	335.00
16/12/2025	12:38:18.185	40		335.00
			40	335.00
			40	335.00
16/12/2025	12:37:20.370	60		335.00
			60	335.00
			60	335.00
16/12/2025	12:33:11.830	189		335.00
			189	335.00
			40	335.00
			149	335.00
16/12/2025	12:32:03.882	60		334.40
			60	334.40
			60	334.40
16/12/2025	12:30:52.251	3		334.60
			3	334.60
			3	334.60
16/12/2025	12:29:58.200	12		334.60
			12	334.60
			12	334.60
16/12/2025	12:28:17.585	30		334.40
			30	334.40
			30	334.40
16/12/2025	12:27:16.427	50		333.80
			50	333.80
			50	333.80
16/12/2025	12:27:12.085	100		333.80
			100	333.80
			100	333.80
16/12/2025	12:26:57.107	100		333.80
			100	333.80
			100	333.80
16/12/2025	12:24:55.967	19		334.40
			19	334.40
			19	334.40
16/12/2025	12:24:35.400	100		334.40
			100	334.40
			100	334.40
16/12/2025	12:23:30.618	11		333.80
			11	333.80
			11	333.80
16/12/2025	12:18:17.810	20		334.40
			20	334.40
			20	334.40
16/12/2025	12:08:39.080	23		332.80
			23	332.80
			23	332.80
16/12/2025	12:00:48.365	15		332.40
			15	332.40
			15	332.40
16/12/2025	11:54:52.028	5		333.00
			5	333.00
			5	333.00
16/12/2025	11:54:27.922	6		333.00
			6	333.00
			6	333.00
16/12/2025	11:53:54.405	6		333.80
			6	333.80
			6	333.80
16/12/2025	11:53:47.488	6		333.80
			6	333.80
			6	333.80
16/12/2025	11:48:47.247	46		333.20
			46	333.20
			46	333.20
16/12/2025	11:47:03.334	50		334.00
			50	334.00
			50	334.00
16/12/2025	11:45:05.342	20		334.00
			20	334.00
			20	334.00
16/12/2025	11:42:59.492	30		333.20
			30	333.20
			10	333.20
			20	333.20
16/12/2025	11:40:58.187	120		333.00
			120	333.00
			120	333.00
16/12/2025	11:38:50.728	20		332.80
			20	332.80
			20	332.80
16/12/2025	11:38:12.974	20		333.40
			20	333.40
			20	333.40
16/12/2025	11:37:13.743	60		333.40
			60	333.40
			60	333.40
16/12/2025	11:36:49.691	5		333.40
			5	333.40
			5	333.40
16/12/2025	11:32:27.711	12		333.20
			12	333.20
			12	333.20
16/12/2025	11:32:24.792	2		332.60
			2	332.60
			2	332.60
16/12/2025	11:30:03.190	40		332.80
			40	332.80
			40	332.80
16/12/2025	11:29:12.419	100		332.80
			70	332.80
			30	332.80
			100	332.80
16/12/2025	11:23:28.138	10		333.40
			10	333.40
			10	333.40
16/12/2025	11:22:08.297	7		332.60
			7	332.60
			7	332.60
16/12/2025	11:17:24.118	5		333.00
			5	333.00
			5	333.00
16/12/2025	11:14:24.223	25		331.40
			25	331.40
			25	331.40
16/12/2025	11:12:25.763	15		331.00
			15	331.00
			15	331.00
16/12/2025	11:12:19.962	9		331.00
			9	331.00
			9	331.00
16/12/2025	11:11:44.987	15		330.80
			15	330.80
			15	330.80
16/12/2025	11:09:24.908	5		331.40
			5	331.40
			5	331.40
16/12/2025	11:07:40.968	8		330.80
			8	330.80
			8	330.80
16/12/2025	11:04:00.342	7		330.20
			7	330.20
			7	330.20
16/12/2025	11:03:05.519	21		330.60
			21	330.60
			21	330.60
16/12/2025	11:01:14.827	30		330.60
			29	330.60
			1	330.60
			30	330.60
16/12/2025	11:00:15.460	68		330.20
			68	330.20
			68	330.20
16/12/2025	10:56:15.926	18		330.20
			18	330.20
			18	330.20
16/12/2025	10:56:15.858	18		330.20
			18	330.20
			18	330.20
16/12/2025	10:52:21.023	3		331.00
			3	331.00
			3	331.00
16/12/2025	10:51:10.447	1		331.60
			1	331.60
			1	331.60
16/12/2025	10:49:34.935	70		331.80
			70	331.80
			70	331.80
16/12/2025	10:49:18.401	1		331.80
			1	331.80
			1	331.80
16/12/2025	10:49:16.081	20		331.80
			20	331.80
			20	331.80
16/12/2025	10:47:17.045	12		331.00
			12	331.00
			12	331.00
16/12/2025	10:46:58.415	3		331.00
			3	331.00
			3	331.00
16/12/2025	10:44:29.467	2		332.00
			2	332.00
			2	332.00
16/12/2025	10:42:05.586	1 598		331.60
			20	331.60
			1 578	331.60
			1 598	331.60
16/12/2025	10:41:40.654	100		332.00
			100	332.00
			70	332.00
			30	332.00
16/12/2025	10:40:14.808	70		332.00
			70	332.00
			70	332.00
16/12/2025	10:38:52.666	1		332.00
			1	332.00
			1	332.00
16/12/2025	10:36:45.282	58		332.00
			58	332.00
			58	332.00
16/12/2025	10:35:24.193	15		332.00
			15	332.00
			15	332.00
16/12/2025	10:35:12.161	25		332.20
			25	332.20
			25	332.20
16/12/2025	10:34:18.248	70		332.60
			70	332.60
			70	332.60
16/12/2025	10:30:51.148	10		331.80
			10	331.80
			10	331.80
16/12/2025	10:29:58.626	29		331.60
			29	331.60
			29	331.60
16/12/2025	10:28:52.926	29		332.20
			29	332.20
			29	332.20
16/12/2025	10:28:48.373	32		331.60
			32	331.60
			32	331.60
16/12/2025	10:28:44.075	30		332.20
			30	332.20
			30	332.20
16/12/2025	10:25:33.674	2		333.40
			2	333.40
			2	333.40
16/12/2025	10:24:55.913	9		334.20
			9	334.20
			9	334.20
16/12/2025	10:23:05.814	2		334.20
			2	334.20
			2	334.20
16/12/2025	10:22:14.475	30		333.80
			30	333.80
			30	333.80
16/12/2025	10:22:13.171	10		334.20
			10	334.20
			10	334.20
16/12/2025	10:17:04.321	15		334.60
			15	334.60
			15	334.60
16/12/2025	10:14:50.989	80		334.60
			80	334.60
			80	334.60
16/12/2025	10:13:57.535	20		334.60
			20	334.60
			20	334.60
16/12/2025	10:13:00.718	8		334.60
			8	334.60
			8	334.60
16/12/2025	10:03:14.740	10		333.60
			10	333.60
			10	333.60
16/12/2025	10:03:14.161	40		333.60
			40	333.60
			40	333.60
16/12/2025	10:03:05.399	60		333.60
			60	333.60
			60	333.60
16/12/2025	10:01:34.184	1		333.80
			1	333.80
			1	333.80
16/12/2025	10:01:25.745	30		333.80
			30	333.80
			30	333.80
16/12/2025	10:00:23.423	1		333.80
			1	333.80
			1	333.80
16/12/2025	09:58:50.566	15		333.20
			15	333.20
			15	333.20
16/12/2025	09:58:49.631	3		333.20
			3	333.20
			3	333.20
16/12/2025	09:53:38.230	4		333.20
			4	333.20
			4	333.20
16/12/2025	09:52:52.599	9		333.00
			9	333.00
			9	333.00
16/12/2025	09:49:02.075	30		334.20
			30	334.20
			30	334.20
16/12/2025	09:42:43.137	5		333.60
			5	333.60
			5	333.60
16/12/2025	09:41:24.206	7		334.40
			7	334.40
			7	334.40
16/12/2025	09:40:38.409	8		333.40
			8	333.40
			8	333.40
16/12/2025	09:40:05.666	25		333.40
			25	333.40
			25	333.40
16/12/2025	09:40:05.569	36		332.60
			36	332.60
			36	332.60
16/12/2025	09:38:14.179	30		334.20
			30	334.20
			30	334.20
16/12/2025	09:36:02.276	10		333.00
			10	333.00
			10	333.00
16/12/2025	09:35:54.144	431		332.60
			153	332.60
			30	332.60
			278	332.60
			401	332.60
16/12/2025	09:35:44.323	120		333.00
			28	333.00
			5	333.00
			120	333.00
			80	333.00
			7	333.00
16/12/2025	09:35:26.117	90		334.00
			72	334.00
			90	334.00
			18	334.00
16/12/2025	09:34:52.913	118		334.20
			118	334.20
			118	334.20
16/12/2025	09:34:11.149	6		334.20
			6	334.20
			6	334.20
16/12/2025	09:31:23.513	9		334.20
			9	334.20
			9	334.20
16/12/2025	09:29:58.073	4		334.40
			4	334.40
			4	334.40
16/12/2025	09:28:32.294	30		335.20
			30	335.20
			30	335.20
16/12/2025	09:28:07.150	10		336.00
			10	336.00
			10	336.00
16/12/2025	09:26:35.962	30		335.20
			30	335.20
			30	335.20
16/12/2025	09:25:46.247	80		336.00
			50	336.00
			39	336.00
			41	336.00
			30	336.00
16/12/2025	09:23:25.315	70		336.60
			70	336.60
			70	336.60
16/12/2025	09:18:25.574	3		335.20
			3	335.20
			3	335.20
16/12/2025	09:16:20.064	10		335.20
			10	335.20
			10	335.20
16/12/2025	09:15:19.557	30		335.20
			30	335.20
			30	335.20
16/12/2025	09:14:49.914	50		335.20
			50	335.20
			50	335.20
16/12/2025	09:14:13.762	60		335.20
			60	335.20
			60	335.20
16/12/2025	09:14:06.440	15		336.00
			15	336.00
			15	336.00
16/12/2025	09:14:06.411	29		336.00
			29	336.00
			29	336.00
16/12/2025	09:13:32.513	8		335.20
			8	335.20
			8	335.20
16/12/2025	09:13:31.033	29		334.80
			29	334.80
			29	334.80
16/12/2025	09:10:58.795	20		335.60
			20	335.60
			20	335.60
16/12/2025	09:10:03.666	3		334.60
			2	334.60
			1	334.60
			3	334.60
16/12/2025	09:06:28.301	80		335.40
			80	335.40
			80	335.40
16/12/2025	09:06:28.260	47		335.40
			47	335.40
			47	335.40
16/12/2025	09:03:40.605	1		337.60
			1	337.60
			1	337.60
16/12/2025	09:02:45.710	126		336.40
			126	336.40
			126	336.40
16/12/2025	09:02:44.878	174		336.40
			15	336.40
			15	336.40
			30	336.40
			5	336.40
			12	336.40
			6	336.40
			60	336.40
			74	336.40
			31	336.40
			100	336.40
16/12/2025	08:59:27.626	30		340.20
			30	340.20
			30	340.20
16/12/2025	08:59:08.810	10		340.20
			10	340.20
			10	340.20
16/12/2025	08:58:45.677	30		340.20
			30	340.20
			30	340.20
16/12/2025	08:56:26.966	50		340.20
			25	340.20
			50	340.20
			25	340.20
16/12/2025	08:54:26.742	10		340.20
			10	340.20
			10	340.20
16/12/2025	08:52:51.694	30		340.20
			30	340.20
			8	340.20
			22	340.20
16/12/2025	08:45:21.561	3		341.80
			3	341.80
			3	341.80
16/12/2025	08:45:05.951	14		341.80
			8	341.80
			6	341.80
			14	341.80
16/12/2025	08:43:14.523	30		340.20
			10	340.20
			2	340.20
			30	340.20
			8	340.20
			10	340.20
16/12/2025	08:35:12.533	30		341.80
			30	341.80
			30	341.80
16/12/2025	08:34:41.125	30		341.80
			30	341.80
			30	341.80
16/12/2025	08:33:32.994	10		341.80
			10	341.80
			10	341.80
16/12/2025	08:33:08.570	1		340.20
			1	340.20
			1	340.20
16/12/2025	08:29:59.420	20		341.00
			20	341.00
			20	341.00
16/12/2025	08:29:00.893	220		342.80
			220	342.80
			25	342.80
			25	342.80
			135	342.80
			30	342.80
			5	342.80
16/12/2025	08:28:25.312	30		341.80
			30	341.80
			30	341.80
16/12/2025	08:27:37.819	20		341.80
			10	341.80
			20	341.80
			7	341.80
			3	341.80
16/12/2025	08:27:24.193	4		340.20
			4	340.20
			4	340.20
16/12/2025	08:27:16.648	3		341.80
			3	341.80
			3	341.80
16/12/2025	08:22:46.876	5		341.80
			5	341.80
			5	341.80
16/12/2025	08:18:15.141	6		341.60
			6	341.60
			6	341.60
16/12/2025	08:15:58.081	10		341.20
			10	341.20
			10	341.20
16/12/2025	08:04:20.486	33		340.20
			33	340.20
			6	340.20
			10	340.20
			10	340.20
			7	340.20
16/12/2025	08:00:41.457	4		340.40
			4	340.40
			4	340.40
16/12/2025	08:00:27.080	1		342.40
			1	342.40
			1	342.40
16/12/2025	08:00:17.207	1		342.40
			1	342.40
			1	342.40
16/12/2025	08:00:05.454	50		342.40
			50	342.40
			25	342.40
			25	342.40
16/12/2025	08:00:02.204	1		342.40
			1	342.40
			1	342.40
16/12/2025	07:53:13.601	9		342.40
			9	342.40
			9	342.40
16/12/2025	07:53:04.788	3		340.20
			3	340.20
			3	340.20
16/12/2025	07:52:16.108	10		340.20
			6	340.20
			4	340.20
			10	340.20
16/12/2025	07:49:02.524	10		342.40
			10	342.40
			10	342.40
16/12/2025	07:47:47.160	30		342.40
			5	342.40
			30	342.40
			25	342.40
16/12/2025	07:45:32.011	5		342.40
			5	342.40
			5	342.40
16/12/2025	07:41:47.390	5		342.40
			5	342.40
			5	342.40

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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 494.00
Ask: 1 500.50
Volume: 76 312
-2.58%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
16/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice