Tradegate Exchange

Eckert & Ziegler SE

15.82

Date	Time	Volume	Order Volume	Price
02/12/2025	18:20:19.402	6		15.82
			6	15.82
			6	15.82
02/12/2025	18:00:40.090	200		15.80
			90	15.80
			110	15.80
			200	15.80
02/12/2025	17:26:16.832	10		15.68
			10	15.68
			10	15.68
02/12/2025	16:58:30.384	70		15.68
			70	15.68
			70	15.68
02/12/2025	16:46:51.312	80		15.63
			80	15.63
			80	15.63
02/12/2025	16:46:13.524	87		15.63
			87	15.63
			87	15.63
02/12/2025	16:46:13.179	150		15.63
			100	15.63
			50	15.63
			150	15.63
02/12/2025	16:29:58.144	80		15.65
			80	15.65
			80	15.65
02/12/2025	16:06:06.681	88		15.68
			88	15.68
			88	15.68
02/12/2025	15:52:35.307	25		15.71
			25	15.71
			25	15.71
02/12/2025	15:46:03.113	1		15.75
			1	15.75
			1	15.75
02/12/2025	15:40:14.117	162		15.71
			162	15.71
			162	15.71
02/12/2025	15:39:51.036	3		15.74
			3	15.74
			3	15.74
02/12/2025	15:36:25.800	1		15.71
			1	15.71
			1	15.71
02/12/2025	15:34:51.054	1		15.71
			1	15.71
			1	15.71
02/12/2025	15:31:51.079	79		15.72
			79	15.72
			79	15.72
02/12/2025	15:25:47.852	200		15.72
			200	15.72
			200	15.72
02/12/2025	15:20:04.319	350		15.68
			350	15.68
			350	15.68
02/12/2025	15:14:01.009	450		15.69
			450	15.69
			450	15.69
02/12/2025	15:05:29.603	5		15.69
			5	15.69
			5	15.69
02/12/2025	15:04:28.512	50		15.69
			50	15.69
			50	15.69
02/12/2025	14:55:48.871	7		15.69
			7	15.69
			7	15.69
02/12/2025	14:55:35.930	350		15.69
			350	15.69
			350	15.69
02/12/2025	14:39:11.315	100		15.73
			100	15.73
			100	15.73
02/12/2025	14:39:11.253	400		15.73
			400	15.73
			400	15.73
02/12/2025	14:36:43.516	127		15.69
			127	15.69
			127	15.69
02/12/2025	14:31:40.473	3		15.69
			3	15.69
			3	15.69
02/12/2025	14:31:21.352	6		15.73
			6	15.73
			6	15.73
02/12/2025	14:29:58.471	500		15.71
			500	15.71
			500	15.71
02/12/2025	14:21:21.344	50		15.74
			50	15.74
			50	15.74
02/12/2025	14:13:54.563	45		15.69
			45	15.69
			45	15.69
02/12/2025	13:33:35.859	350		15.69
			350	15.69
			350	15.69
02/12/2025	13:33:35.474	150		15.69
			150	15.69
			150	15.69
02/12/2025	13:33:16.955	350		15.69
			350	15.69
			350	15.69
02/12/2025	13:18:40.052	350		15.68
			350	15.68
			350	15.68
02/12/2025	13:18:39.959	350		15.68
			350	15.68
			350	15.68
02/12/2025	13:15:14.507	350		15.69
			350	15.69
			350	15.69
02/12/2025	13:15:00.228	450		15.68
			450	15.68
			450	15.68
02/12/2025	12:33:30.403	120		15.70
			120	15.70
			120	15.70
02/12/2025	12:29:58.800	400		15.67
			400	15.67
			400	15.67
02/12/2025	12:24:40.320	1		15.73
			1	15.73
			1	15.73
02/12/2025	11:53:11.904	500		15.77
			500	15.77
			500	15.77
02/12/2025	11:51:01.342	65		15.77
			65	15.77
			65	15.77
02/12/2025	11:45:45.572	850		15.70
			850	15.70
			850	15.70
02/12/2025	11:45:29.075	350		15.70
			350	15.70
			350	15.70
02/12/2025	11:45:29.020	350		15.70
			350	15.70
			350	15.70
02/12/2025	11:42:10.500	350		15.70
			350	15.70
			350	15.70
02/12/2025	11:40:55.349	350		15.72
			350	15.72
			350	15.72
02/12/2025	11:17:57.569	115		15.79
			115	15.79
			115	15.79
02/12/2025	10:59:37.547	300		15.76
			300	15.76
			300	15.76
02/12/2025	10:58:54.910	300		15.77
			300	15.77
			300	15.77
02/12/2025	10:56:47.584	150		15.77
			150	15.77
			150	15.77
02/12/2025	10:53:18.125	350		15.77
			350	15.77
			350	15.77
02/12/2025	10:52:38.283	500		15.75
			500	15.75
			500	15.75
02/12/2025	10:52:30.534	500		15.75
			500	15.75
			500	15.75
02/12/2025	10:43:54.546	20		15.71
			20	15.71
			20	15.71
02/12/2025	10:30:33.782	1 000		15.73
			1 000	15.73
			1 000	15.73
02/12/2025	10:30:22.521	500		15.72
			500	15.72
			500	15.72
02/12/2025	10:24:04.338	100		15.68
			100	15.68
			100	15.68
02/12/2025	10:15:38.023	340		15.70
			300	15.70
			340	15.70
			40	15.70
02/12/2025	10:15:35.770	10		15.71
			10	15.71
			10	15.71
02/12/2025	10:14:29.203	400		15.72
			400	15.72
			400	15.72
02/12/2025	10:09:53.411	350		15.73
			350	15.73
			350	15.73
02/12/2025	10:09:15.326	350		15.71
			350	15.71
			350	15.71
02/12/2025	10:09:12.718	300		15.71
			83	15.71
			217	15.71
			300	15.71
02/12/2025	10:08:39.090	4		15.76
			4	15.76
			4	15.76
02/12/2025	10:00:33.543	950		15.77
			950	15.77
			950	15.77
02/12/2025	10:00:27.065	350		15.76
			350	15.76
			350	15.76
02/12/2025	10:00:26.241	350		15.76
			350	15.76
			350	15.76
02/12/2025	10:00:08.336	350		15.76
			350	15.76
			350	15.76
02/12/2025	09:59:35.623	4		15.76
			4	15.76
			4	15.76
02/12/2025	09:58:22.912	200		15.76
			200	15.76
			200	15.76
02/12/2025	09:55:53.240	3		15.76
			3	15.76
			3	15.76
02/12/2025	09:43:27.938	100		15.78
			100	15.78
			100	15.78
02/12/2025	09:35:49.494	3		15.78
			3	15.78
			3	15.78
02/12/2025	09:34:47.946	74		15.74
			74	15.74
			74	15.74
02/12/2025	09:29:04.748	500		15.75
			300	15.75
			500	15.75
			200	15.75
02/12/2025	09:28:59.339	2 300		15.80
			2 300	15.80
			2 300	15.80
02/12/2025	09:28:48.289	350		15.76
			350	15.76
			350	15.76
02/12/2025	09:28:48.260	350		15.76
			350	15.76
			350	15.76
02/12/2025	09:26:36.750	95		15.76
			95	15.76
			95	15.76
02/12/2025	09:21:12.775	3		15.78
			3	15.78
			3	15.78
02/12/2025	09:20:34.461	300		15.78
			300	15.78
			300	15.78
02/12/2025	09:13:27.861	250		15.77
			250	15.77
			250	15.77
02/12/2025	09:13:27.786	350		15.77
			350	15.77
			350	15.77
02/12/2025	09:11:00.892	175		15.78
			175	15.78
			175	15.78
02/12/2025	09:09:27.853	15		15.76
			15	15.76
			15	15.76
02/12/2025	08:17:38.861	250		15.79
			250	15.79
			250	15.79

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

Bayer AG

Bid: 33.95 / Ask: 33.995
Volume: 2 329 178
+12.06%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
02/12/2025 @ 19:04:58

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice