Eckert & Ziegler SE

252

201

17.34

Date Time Volume Order Volume Price
12/09/2025 21:48:15.248 20   17.34
      20 17.34
      20 17.34
12/09/2025 21:43:50.225 150   17.30
      50 17.30
      100 17.30
      150 17.30
12/09/2025 21:13:18.580 20   17.33
      20 17.33
      20 17.33
12/09/2025 21:06:43.560 90   17.16
      90 17.16
      90 17.16
12/09/2025 20:55:19.004 300   17.16
      100 17.16
      25 17.16
      175 17.16
      300 17.16
12/09/2025 20:12:08.110 2   17.16
      2 17.16
      2 17.16
12/09/2025 20:04:57.544 2   17.16
      2 17.16
      2 17.16
12/09/2025 19:23:28.729 10   17.35
      10 17.35
      10 17.35
12/09/2025 19:19:40.333 30   17.35
      30 17.35
      30 17.35
12/09/2025 19:07:13.691 300   17.16
      100 17.16
      50 17.16
      40 17.16
      110 17.16
      300 17.16
12/09/2025 18:47:06.049 120   17.16
      26 17.16
      4 17.16
      120 17.16
      90 17.16
12/09/2025 18:44:26.350 300   17.35
      140 17.35
      50 17.35
      300 17.35
      110 17.35
12/09/2025 18:43:19.520 24   17.35
      24 17.35
      24 17.35
12/09/2025 18:19:26.125 130   17.35
      100 17.35
      130 17.35
      30 17.35
12/09/2025 17:51:01.186 30   17.34
      30 17.34
      30 17.34
12/09/2025 17:36:06.592 10   17.16
      10 17.16
      10 17.16
12/09/2025 17:24:39.389 246   17.21
      246 17.21
      246 17.21
12/09/2025 17:22:35.317 400   17.19
      400 17.19
      400 17.19
12/09/2025 17:22:10.057 60   17.19
      60 17.19
      60 17.19
12/09/2025 17:01:16.182 645   17.20
      645 17.20
      645 17.20
12/09/2025 17:00:59.668 350   17.21
      350 17.21
      350 17.21
12/09/2025 17:00:42.743 300   17.21
      300 17.21
      300 17.21
12/09/2025 16:56:26.640 300   17.22
      300 17.22
      300 17.22
12/09/2025 16:54:43.752 350   17.22
      350 17.22
      350 17.22
12/09/2025 16:45:38.126 400   17.21
      400 17.21
      400 17.21
12/09/2025 16:41:15.681 250   17.24
      250 17.24
      250 17.24
12/09/2025 16:40:44.236 10   17.24
      10 17.24
      10 17.24
12/09/2025 16:38:56.551 250   17.24
      250 17.24
      250 17.24
12/09/2025 16:38:48.053 23   17.22
      23 17.22
      23 17.22
12/09/2025 16:34:52.398 350   17.23
      350 17.23
      350 17.23
12/09/2025 16:28:20.286 100   17.26
      100 17.26
      100 17.26
12/09/2025 16:27:03.873 350   17.24
      350 17.24
      350 17.24
12/09/2025 16:22:55.903 120   17.28
      120 17.28
      120 17.28
12/09/2025 16:18:21.718 400   17.21
      400 17.21
      400 17.21
12/09/2025 16:17:10.704 100   17.24
      100 17.24
      100 17.24
12/09/2025 16:13:42.814 450   17.21
      450 17.21
      450 17.21
12/09/2025 16:13:00.627 150   17.21
      150 17.21
      150 17.21
12/09/2025 16:12:38.192 200   17.25
      200 17.25
      200 17.25
12/09/2025 16:10:10.115 100   17.28
      100 17.28
      100 17.28
12/09/2025 16:06:49.063 220   17.30
      200 17.30
      20 17.30
      220 17.30
12/09/2025 16:06:48.999 4   17.30
      4 17.30
      4 17.30
12/09/2025 15:59:24.009 100   17.39
      100 17.39
      100 17.39
12/09/2025 15:52:02.028 250   17.39
      250 17.39
      250 17.39
12/09/2025 15:49:25.089 4   17.44
      4 17.44
      4 17.44
12/09/2025 15:46:39.925 200   17.40
      200 17.40
      200 17.40
12/09/2025 15:45:57.343 200   17.40
      200 17.40
      200 17.40
12/09/2025 15:44:40.000 7   17.42
      7 17.42
      7 17.42
12/09/2025 15:42:39.121 75   17.41
      75 17.41
      75 17.41
12/09/2025 15:41:05.040 350   17.48
      350 17.48
      350 17.48
12/09/2025 15:39:02.724 102   17.48
      102 17.48
      102 17.48
12/09/2025 15:38:09.118 320   17.50
      70 17.50
      250 17.50
      320 17.50
12/09/2025 15:31:39.151 50   17.56
      50 17.56
      50 17.56
12/09/2025 15:31:39.069 300   17.56
      300 17.56
      300 17.56
12/09/2025 15:26:41.756 200   17.57
      200 17.57
      200 17.57
12/09/2025 15:18:36.483 15   17.60
      15 17.60
      15 17.60
12/09/2025 15:18:35.636 1 000   17.59
      1 000 17.59
      1 000 17.59
12/09/2025 15:13:46.871 25   17.60
      25 17.60
      25 17.60
12/09/2025 15:13:19.419 25   17.61
      25 17.61
      25 17.61
12/09/2025 15:12:32.890 50   17.61
      50 17.61
      50 17.61
12/09/2025 15:02:53.008 100   17.64
      100 17.64
      100 17.64
12/09/2025 15:00:20.919 200   17.67
      200 17.67
      200 17.67
12/09/2025 14:56:51.219 100   17.70
      100 17.70
      100 17.70
12/09/2025 14:47:50.571 4   17.62
      4 17.62
      4 17.62
12/09/2025 14:37:52.291 300   17.60
      300 17.60
      300 17.60
12/09/2025 14:33:05.361 300   17.56
      300 17.56
      300 17.56
12/09/2025 14:32:52.690 300   17.56
      300 17.56
      300 17.56
12/09/2025 14:30:10.336 150   17.66
      150 17.66
      150 17.66
12/09/2025 14:29:46.473 450   17.66
      450 17.66
      450 17.66
12/09/2025 14:29:01.485 3   17.66
      3 17.66
      3 17.66
12/09/2025 14:25:01.939 100   17.73
      100 17.73
      100 17.73
12/09/2025 14:23:51.505 60   17.74
      60 17.74
      42 17.74
      18 17.74
12/09/2025 14:15:59.083 200   17.76
      200 17.76
      200 17.76
12/09/2025 14:15:49.086 400   17.76
      400 17.76
      400 17.76
12/09/2025 14:14:54.728 100   17.76
      100 17.76
      100 17.76
12/09/2025 14:08:26.744 290   17.74
      290 17.74
      290 17.74
12/09/2025 14:08:18.765 5   17.74
      5 17.74
      5 17.74
12/09/2025 13:59:04.617 50   17.74
      50 17.74
      50 17.74
12/09/2025 13:56:08.701 250   17.63
      250 17.63
      250 17.63
12/09/2025 13:50:03.260 100   17.66
      100 17.66
      100 17.66
12/09/2025 13:50:03.123 300   17.66
      300 17.66
      300 17.66
12/09/2025 13:50:00.053 300   17.66
      300 17.66
      300 17.66
12/09/2025 13:50:00.020 300   17.66
      300 17.66
      300 17.66
12/09/2025 13:32:56.857 10   17.58
      10 17.58
      10 17.58
12/09/2025 13:29:58.548 450   17.56
      450 17.56
      450 17.56
12/09/2025 13:29:12.219 400   17.54
      400 17.54
      400 17.54
12/09/2025 13:26:52.689 300   17.55
      300 17.55
      300 17.55
12/09/2025 13:26:52.623 300   17.55
      300 17.55
      300 17.55
12/09/2025 13:22:38.848 50   17.56
      50 17.56
      50 17.56
12/09/2025 13:21:05.526 60   17.50
      60 17.50
      60 17.50
12/09/2025 13:20:48.994 450   17.50
      450 17.50
      450 17.50
12/09/2025 13:20:20.138 250   17.50
      250 17.50
      250 17.50
12/09/2025 13:20:13.790 450   17.50
      450 17.50
      450 17.50
12/09/2025 13:16:47.016 199   17.48
      199 17.48
      199 17.48
12/09/2025 13:06:25.288 150   17.40
      150 17.40
      150 17.40
12/09/2025 12:49:14.171 250   17.41
      250 17.41
      250 17.41
12/09/2025 12:46:19.050 50   17.40
      50 17.40
      50 17.40
12/09/2025 12:46:13.761 450   17.40
      450 17.40
      450 17.40
12/09/2025 12:43:45.869 6   17.36
      6 17.36
      6 17.36
12/09/2025 12:41:32.161 200   17.39
      200 17.39
      200 17.39
12/09/2025 12:41:32.105 300   17.39
      300 17.39
      300 17.39
12/09/2025 12:27:44.071 200   17.39
      200 17.39
      200 17.39
12/09/2025 12:11:22.788 249   17.31
      249 17.31
      66 17.31
      183 17.31
12/09/2025 12:01:20.929 150   17.37
      150 17.37
      150 17.37
12/09/2025 12:01:12.964 100   17.37
      100 17.37
      100 17.37
12/09/2025 11:51:52.839 22   17.38
      22 17.38
      22 17.38
12/09/2025 11:46:05.422 20   17.38
      20 17.38
      20 17.38
12/09/2025 11:19:49.199 100   17.38
      100 17.38
      100 17.38
12/09/2025 11:12:33.647 200   17.40
      200 17.40
      200 17.40
12/09/2025 11:09:26.534 300   17.36
      150 17.36
      150 17.36
      300 17.36
12/09/2025 11:08:21.070 150   17.40
      150 17.40
      150 17.40
12/09/2025 11:07:45.677 100   17.40
      100 17.40
      100 17.40
12/09/2025 11:04:21.908 300   17.42
      300 17.42
      300 17.42
12/09/2025 10:53:04.856 50   17.49
      50 17.49
      50 17.49
12/09/2025 10:48:31.295 300   17.49
      300 17.49
      300 17.49
12/09/2025 10:43:14.949 300   17.47
      300 17.47
      300 17.47
12/09/2025 10:43:14.916 300   17.47
      300 17.47
      300 17.47
12/09/2025 10:42:23.412 300   17.47
      300 17.47
      300 17.47
12/09/2025 10:39:44.341 100   17.48
      100 17.48
      100 17.48
12/09/2025 10:37:38.901 12   17.44
      12 17.44
      12 17.44
12/09/2025 10:36:06.115 300   17.44
      300 17.44
      300 17.44
12/09/2025 10:34:39.550 95   17.44
      95 17.44
      95 17.44
12/09/2025 10:27:34.887 179   17.38
      179 17.38
      179 17.38
12/09/2025 10:27:34.810 400   17.38
      400 17.38
      400 17.38
12/09/2025 10:27:29.616 115   17.41
      115 17.41
      115 17.41
12/09/2025 10:23:25.409 60   17.40
      60 17.40
      60 17.40
12/09/2025 10:14:26.350 300   17.36
      300 17.36
      300 17.36
12/09/2025 10:11:28.931 175   17.40
      175 17.40
      75 17.40
      100 17.40
12/09/2025 10:10:33.994 215   17.34
      100 17.34
      115 17.34
      215 17.34
12/09/2025 10:05:11.804 300   17.33
      300 17.33
      300 17.33
12/09/2025 10:04:44.988 200   17.33
      200 17.33
      200 17.33
12/09/2025 10:04:40.565 400   17.32
      400 17.32
      400 17.32
12/09/2025 10:04:27.992 400   17.32
      400 17.32
      400 17.32
12/09/2025 10:01:11.645 350   17.26
      350 17.26
      350 17.26
12/09/2025 09:57:46.537 60   17.27
      60 17.27
      60 17.27
12/09/2025 09:57:18.527 130   17.23
      130 17.23
      130 17.23
12/09/2025 09:57:17.078 150   17.22
      150 17.22
      150 17.22
12/09/2025 09:56:39.519 400   17.26
      400 17.26
      400 17.26
12/09/2025 09:55:00.982 60   17.26
      60 17.26
      60 17.26
12/09/2025 09:51:30.197 1 050   17.20
      1 050 17.20
      800 17.20
      250 17.20
12/09/2025 09:51:00.804 450   17.25
      450 17.25
      450 17.25
12/09/2025 09:50:18.343 180   17.28
      180 17.28
      180 17.28
12/09/2025 09:44:09.454 280   17.26
      280 17.26
      280 17.26
12/09/2025 09:39:37.384 229   17.27
      229 17.27
      229 17.27
12/09/2025 09:39:33.977 350   17.27
      350 17.27
      350 17.27
12/09/2025 09:38:52.313 450   17.26
      450 17.26
      450 17.26
12/09/2025 09:37:00.917 100   17.26
      100 17.26
      100 17.26
12/09/2025 09:35:34.984 200   17.25
      200 17.25
      200 17.25
12/09/2025 09:33:32.684 50   17.22
      50 17.22
      50 17.22
12/09/2025 09:32:20.098 100   17.26
      100 17.26
      100 17.26
12/09/2025 09:31:18.055 200   17.27
      200 17.27
      200 17.27
12/09/2025 09:30:13.069 43   17.26
      43 17.26
      43 17.26
12/09/2025 09:29:58.070 100   17.25
      50 17.25
      50 17.25
      100 17.25
12/09/2025 09:28:07.481 115   17.26
      115 17.26
      115 17.26
12/09/2025 09:26:54.022 300   17.30
      200 17.30
      100 17.30
      300 17.30
12/09/2025 09:26:31.010 350   17.32
      300 17.32
      350 17.32
      50 17.32
12/09/2025 09:15:45.294 195   17.58
      195 17.58
      195 17.58
12/09/2025 09:15:45.207 350   17.58
      300 17.58
      350 17.58
      50 17.58
12/09/2025 09:14:45.590 198   17.69
      198 17.69
      198 17.69
12/09/2025 09:14:13.208 100   17.61
      100 17.61
      100 17.61
12/09/2025 09:04:48.988 300   17.77
      300 17.77
      300 17.77
12/09/2025 09:02:49.804 3   17.80
      3 17.80
      3 17.80
12/09/2025 09:02:38.088 250   17.71
      250 17.71
      250 17.71
12/09/2025 09:01:21.771 60   17.70
      60 17.70
      35 17.70
      25 17.70
12/09/2025 08:55:57.567 300   17.70
      300 17.70
      300 17.70
12/09/2025 08:55:20.527 160   17.70
      160 17.70
      60 17.70
      100 17.70
12/09/2025 08:54:17.051 440   17.70
      440 17.70
      90 17.70
      350 17.70
12/09/2025 08:54:00.865 350   17.60
      350 17.60
      350 17.60
12/09/2025 08:52:17.622 350   17.59
      350 17.59
      350 17.59
12/09/2025 08:51:57.022 100   17.59
      100 17.59
      100 17.59
12/09/2025 08:50:24.210 500   17.55
      500 17.55
      500 17.55
12/09/2025 08:49:54.573 1 850   17.57
      1 485 17.57
      365 17.57
      900 17.57
      350 17.57
      600 17.57
12/09/2025 08:48:57.202 350   17.53
      350 17.53
      350 17.53
12/09/2025 08:48:39.894 250   17.48
      100 17.48
      250 17.48
      150 17.48
12/09/2025 08:45:58.169 300   17.49
      300 17.49
      150 17.49
      150 17.49
12/09/2025 08:45:45.497 300   17.49
      150 17.49
      300 17.49
      150 17.49
12/09/2025 08:41:40.439 710   17.54
      500 17.54
      110 17.54
      600 17.54
      210 17.54
12/09/2025 08:40:12.929 350   17.54
      350 17.54
      350 17.54
12/09/2025 08:39:51.536 150   17.50
      150 17.50
      150 17.50
12/09/2025 08:38:42.934 650   17.50
      25 17.50
      590 17.50
      25 17.50
      10 17.50
      150 17.50
      500 17.50
12/09/2025 08:38:36.898 350   17.48
      350 17.48
      350 17.48
12/09/2025 08:38:31.536 350   17.48
      350 17.48
      350 17.48
12/09/2025 08:36:00.974 350   17.39
      350 17.39
      350 17.39
12/09/2025 08:35:13.965 1   17.48
      1 17.48
      1 17.48
12/09/2025 08:35:10.212 500   17.40
      500 17.40
      500 17.40
12/09/2025 08:35:05.717 350   17.38
      350 17.38
      350 17.38
12/09/2025 08:34:57.383 500   17.36
      250 17.36
      250 17.36
      499 17.36
      1 17.36
12/09/2025 08:34:44.773 250   17.40
      250 17.40
      250 17.40
12/09/2025 08:34:41.844 500   17.40
      500 17.40
      500 17.40
12/09/2025 08:34:38.545 760   17.30
      500 17.30
      760 17.30
      250 17.30
      10 17.30
12/09/2025 08:34:35.515 350   17.29
      350 17.29
      350 17.29
12/09/2025 08:34:34.137 275   17.29
      275 17.29
      275 17.29
12/09/2025 08:34:34.022 350   17.29
      225 17.29
      125 17.29
      350 17.29
12/09/2025 08:34:33.838 350   17.29
      350 17.29
      350 17.29
12/09/2025 08:34:18.347 350   17.27
      350 17.27
      350 17.27
12/09/2025 08:34:15.335 350   17.27
      250 17.27
      350 17.27
      100 17.27
12/09/2025 08:34:08.837 3   17.02
      3 17.02
      3 17.02
12/09/2025 08:12:46.146 115   17.28
      115 17.28
      115 17.28
12/09/2025 08:10:22.587 57   17.28
      57 17.28
      57 17.28
12/09/2025 08:00:11.677 20   17.29
      20 17.29
      20 17.29
12/09/2025 08:00:07.582 1   16.97
      1 16.97
      1 16.97
12/09/2025 07:30:09.747 300   16.97
      300 16.97
      215 16.97
      60 16.97
      25 16.97
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)