Eckert & Ziegler SE

174

147

17.42

Date Time Volume Order Volume Price
15/09/2025 21:48:49.241 57   17.42
      57 17.42
      57 17.42
15/09/2025 21:09:56.726 40   17.41
      40 17.41
      40 17.41
15/09/2025 21:03:57.248 50   17.16
      50 17.16
      50 17.16
15/09/2025 21:00:47.446 172   17.42
      172 17.42
      100 17.42
      72 17.42
15/09/2025 20:34:00.012 11   17.16
      11 17.16
      11 17.16
15/09/2025 20:24:12.648 63   17.42
      63 17.42
      63 17.42
15/09/2025 20:22:34.792 200   17.41
      110 17.41
      90 17.41
      200 17.41
15/09/2025 20:17:48.719 3   17.16
      3 17.16
      3 17.16
15/09/2025 20:09:16.726 120   17.39
      20 17.39
      100 17.39
      120 17.39
15/09/2025 19:14:58.985 75   17.12
      75 17.12
      75 17.12
15/09/2025 18:54:57.968 28   17.39
      28 17.39
      28 17.39
15/09/2025 18:29:07.533 25   17.39
      25 17.39
      25 17.39
15/09/2025 18:16:31.698 3   17.11
      3 17.11
      3 17.11
15/09/2025 18:16:30.753 374   17.12
      110 17.12
      100 17.12
      164 17.12
      374 17.12
15/09/2025 17:55:48.767 60   17.43
      60 17.43
      60 17.43
15/09/2025 17:35:39.123 20   17.43
      20 17.43
      20 17.43
15/09/2025 17:21:58.869 11   17.22
      11 17.22
      11 17.22
15/09/2025 16:50:07.178 400   17.14
      400 17.14
      400 17.14
15/09/2025 16:48:15.960 200   17.12
      200 17.12
      200 17.12
15/09/2025 16:45:48.721 60   17.11
      60 17.11
      60 17.11
15/09/2025 16:42:31.082 3   17.03
      3 17.03
      3 17.03
15/09/2025 16:38:32.541 1 745   17.02
      1 745 17.02
      1 745 17.02
15/09/2025 16:38:26.551 350   17.02
      350 17.02
      350 17.02
15/09/2025 16:38:26.488 350   17.02
      350 17.02
      350 17.02
15/09/2025 16:38:17.217 306   17.01
      306 17.01
      306 17.01
15/09/2025 16:38:17.063 350   17.01
      350 17.01
      350 17.01
15/09/2025 16:38:14.484 350   17.01
      350 17.01
      350 17.01
15/09/2025 16:37:47.556 450   17.01
      450 17.01
      450 17.01
15/09/2025 16:37:33.911 7   17.01
      7 17.01
      7 17.01
15/09/2025 16:37:29.461 7   17.01
      7 17.01
      7 17.01
15/09/2025 16:29:13.004 20   17.04
      20 17.04
      20 17.04
15/09/2025 16:19:51.736 299   17.01
      299 17.01
      299 17.01
15/09/2025 16:10:35.502 2   17.01
      2 17.01
      2 17.01
15/09/2025 16:09:15.308 1   17.01
      1 17.01
      1 17.01
15/09/2025 16:08:41.625 5   17.01
      5 17.01
      5 17.01
15/09/2025 16:08:41.299 100   17.03
      100 17.03
      100 17.03
15/09/2025 16:02:16.870 350   17.01
      350 17.01
      350 17.01
15/09/2025 16:02:16.811 11   17.01
      11 17.01
      11 17.01
15/09/2025 16:02:15.198 435   17.02
      375 17.02
      60 17.02
      435 17.02
15/09/2025 16:02:00.319 450   17.02
      450 17.02
      450 17.02
15/09/2025 15:55:24.199 3   17.03
      3 17.03
      3 17.03
15/09/2025 15:54:26.148 15   17.03
      15 17.03
      15 17.03
15/09/2025 15:47:10.061 200   17.05
      200 17.05
      200 17.05
15/09/2025 15:38:50.355 1   17.03
      1 17.03
      1 17.03
15/09/2025 15:38:02.679 84   17.05
      84 17.05
      84 17.05
15/09/2025 15:37:21.081 59   17.06
      59 17.06
      59 17.06
15/09/2025 15:34:40.744 200   17.03
      200 17.03
      200 17.03
15/09/2025 15:26:42.400 10   17.05
      10 17.05
      10 17.05
15/09/2025 15:22:41.130 105   17.03
      105 17.03
      105 17.03
15/09/2025 15:22:06.778 70   17.03
      70 17.03
      70 17.03
15/09/2025 15:21:39.687 60   17.03
      60 17.03
      60 17.03
15/09/2025 15:19:11.623 350   17.02
      350 17.02
      350 17.02
15/09/2025 15:18:13.443 200   17.03
      200 17.03
      200 17.03
15/09/2025 15:14:59.247 350   17.03
      350 17.03
      350 17.03
15/09/2025 15:05:47.567 300   17.09
      300 17.09
      300 17.09
15/09/2025 15:01:22.754 150   17.11
      150 17.11
      150 17.11
15/09/2025 15:01:22.720 350   17.11
      350 17.11
      350 17.11
15/09/2025 14:48:15.819 100   17.08
      100 17.08
      100 17.08
15/09/2025 14:48:06.262 220   17.05
      220 17.05
      220 17.05
15/09/2025 14:37:14.158 10   17.06
      10 17.06
      10 17.06
15/09/2025 14:32:55.078 114   17.06
      114 17.06
      114 17.06
15/09/2025 14:27:06.232 250   17.09
      250 17.09
      250 17.09
15/09/2025 14:22:06.904 180   17.12
      180 17.12
      180 17.12
15/09/2025 14:12:49.022 1   17.15
      1 17.15
      1 17.15
15/09/2025 14:11:56.970 1   17.15
      1 17.15
      1 17.15
15/09/2025 14:11:12.458 350   17.12
      350 17.12
      350 17.12
15/09/2025 14:10:50.392 131   17.11
      131 17.11
      131 17.11
15/09/2025 14:06:28.093 300   17.11
      300 17.11
      300 17.11
15/09/2025 14:06:27.986 400   17.11
      400 17.11
      400 17.11
15/09/2025 14:01:25.887 1   17.05
      1 17.05
      1 17.05
15/09/2025 13:48:23.610 18   17.14
      18 17.14
      18 17.14
15/09/2025 13:44:12.896 100   17.07
      100 17.07
      100 17.07
15/09/2025 13:43:08.645 200   17.10
      200 17.10
      200 17.10
15/09/2025 13:42:19.475 115   17.13
      115 17.13
      115 17.13
15/09/2025 13:36:58.661 250   17.20
      250 17.20
      250 17.20
15/09/2025 13:36:17.583 350   17.29
      350 17.29
      350 17.29
15/09/2025 13:20:01.865 300   17.34
      300 17.34
      300 17.34
15/09/2025 13:19:35.499 400   17.34
      400 17.34
      400 17.34
15/09/2025 13:16:13.340 350   17.31
      350 17.31
      350 17.31
15/09/2025 13:13:55.467 30   17.29
      30 17.29
      30 17.29
15/09/2025 13:02:11.486 350   17.26
      350 17.26
      350 17.26
15/09/2025 12:53:43.325 700   17.24
      700 17.24
      700 17.24
15/09/2025 12:53:28.555 450   17.23
      450 17.23
      450 17.23
15/09/2025 12:30:58.469 200   17.24
      200 17.24
      200 17.24
15/09/2025 12:05:41.966 30   17.27
      30 17.27
      30 17.27
15/09/2025 11:54:18.485 220   17.23
      220 17.23
      220 17.23
15/09/2025 11:47:24.541 200   17.24
      200 17.24
      200 17.24
15/09/2025 11:47:20.005 350   17.24
      350 17.24
      350 17.24
15/09/2025 11:45:29.270 50   17.24
      50 17.24
      50 17.24
15/09/2025 11:42:42.227 9   17.24
      9 17.24
      9 17.24
15/09/2025 11:40:18.184 1   17.22
      1 17.22
      1 17.22
15/09/2025 11:38:51.536 1   17.22
      1 17.22
      1 17.22
15/09/2025 11:37:50.709 1   17.22
      1 17.22
      1 17.22
15/09/2025 11:33:57.608 120   17.20
      120 17.20
      120 17.20
15/09/2025 11:31:20.901 3 950   17.29
      3 950 17.29
      3 950 17.29
15/09/2025 11:31:04.396 450   17.29
      450 17.29
      450 17.29
15/09/2025 11:31:03.348 350   17.29
      350 17.29
      350 17.29
15/09/2025 11:31:02.964 350   17.29
      350 17.29
      350 17.29
15/09/2025 11:31:02.616 350   17.29
      350 17.29
      350 17.29
15/09/2025 11:30:42.931 350   17.29
      350 17.29
      350 17.29
15/09/2025 11:21:58.511 30   17.33
      30 17.33
      30 17.33
15/09/2025 11:06:40.954 40   17.30
      40 17.30
      40 17.30
15/09/2025 11:05:33.430 90   17.31
      90 17.31
      90 17.31
15/09/2025 11:05:15.645 200   17.30
      200 17.30
      200 17.30
15/09/2025 10:56:09.645 86   17.31
      86 17.31
      86 17.31
15/09/2025 10:48:12.065 320   17.35
      320 17.35
      320 17.35
15/09/2025 10:44:31.127 48   17.36
      48 17.36
      48 17.36
15/09/2025 10:43:17.551 320   17.36
      320 17.36
      320 17.36
15/09/2025 10:41:31.229 12   17.36
      12 17.36
      12 17.36
15/09/2025 10:40:10.399 60   17.42
      60 17.42
      60 17.42
15/09/2025 10:21:58.316 70   17.42
      70 17.42
      70 17.42
15/09/2025 10:11:30.404 330   17.32
      330 17.32
      330 17.32
15/09/2025 10:10:11.317 200   17.36
      200 17.36
      200 17.36
15/09/2025 09:58:31.803 222   17.44
      222 17.44
      222 17.44
15/09/2025 09:47:16.962 15   17.42
      15 17.42
      15 17.42
15/09/2025 09:37:58.516 150   17.43
      150 17.43
      150 17.43
15/09/2025 09:30:23.020 2   17.29
      2 17.29
      2 17.29
15/09/2025 09:30:12.337 38   17.29
      38 17.29
      38 17.29
15/09/2025 09:30:00.054 350   17.24
      350 17.24
      350 17.24
15/09/2025 09:29:07.953 1   17.21
      1 17.21
      1 17.21
15/09/2025 09:17:07.779 222   17.26
      222 17.26
      222 17.26
15/09/2025 09:14:58.698 5   17.26
      5 17.26
      5 17.26
15/09/2025 09:14:34.566 200   17.26
      200 17.26
      200 17.26
15/09/2025 09:14:29.339 4   17.26
      4 17.26
      4 17.26
15/09/2025 09:13:43.346 150   17.20
      150 17.20
      150 17.20
15/09/2025 09:12:09.239 150   17.27
      150 17.27
      150 17.27
15/09/2025 09:12:09.138 350   17.27
      350 17.27
      350 17.27
15/09/2025 09:11:11.878 115   17.27
      115 17.27
      115 17.27
15/09/2025 09:03:59.616 100   17.39
      100 17.39
      100 17.39
15/09/2025 09:03:47.830 60   17.40
      60 17.40
      60 17.40
15/09/2025 09:02:02.444 87   17.33
      87 17.33
      87 17.33
15/09/2025 09:01:12.699 500   17.30
      150 17.30
      350 17.30
      500 17.30
15/09/2025 09:01:09.303 350   17.30
      350 17.30
      350 17.30
15/09/2025 09:01:09.212 350   17.30
      350 17.30
      350 17.30
15/09/2025 09:00:27.425 110   17.03
      80 17.03
      110 17.03
      30 17.03
15/09/2025 08:54:28.668 100   17.29
      100 17.29
      100 17.29
15/09/2025 08:48:48.605 28   17.32
      3 17.32
      28 17.32
      25 17.32
15/09/2025 08:45:54.467 20   17.32
      20 17.32
      20 17.32
15/09/2025 08:41:22.691 15   17.32
      15 17.32
      15 17.32
15/09/2025 08:30:34.475 100   17.29
      100 17.29
      70 17.29
      30 17.29
15/09/2025 08:27:52.044 10   17.29
      10 17.29
      10 17.29
15/09/2025 08:13:02.718 2   17.07
      2 17.07
      2 17.07
15/09/2025 08:00:23.320 4   17.29
      4 17.29
      4 17.29
15/09/2025 08:00:12.668 7   17.29
      7 17.29
      7 17.29
15/09/2025 08:00:09.659 2   17.07
      2 17.07
      2 17.07
15/09/2025 07:41:27.947 10   17.29
      10 17.29
      10 17.29
15/09/2025 07:34:27.691 2 850   17.10
      200 17.10
      150 17.10
      16 17.10
      10 17.10
      10 17.10
      110 17.10
      100 17.10
      30 17.10
      400 17.10
      583 17.10
      2 550 17.10
      80 17.10
      300 17.10
      200 17.10
      281 17.10
      400 17.10
      120 17.10
      40 17.10
      120 17.10
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)