Heidelberg Materials AG
- Information
- Last
- Buy
- Sell
376
335
210.00
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 14/11/2025 | 21:57:40.929 | 60 | 210.00 | |
| 60 | 210.00 | |||
| 60 | 210.00 | |||
| 14/11/2025 | 21:54:30.346 | 71 | 210.00 | |
| 14 | 210.00 | |||
| 27 | 210.00 | |||
| 30 | 210.00 | |||
| 71 | 210.00 | |||
| 14/11/2025 | 21:40:44.712 | 50 | 209.10 | |
| 14 | 209.10 | |||
| 30 | 209.10 | |||
| 50 | 209.10 | |||
| 6 | 209.10 | |||
| 14/11/2025 | 21:34:49.749 | 25 | 209.70 | |
| 25 | 209.70 | |||
| 19 | 209.70 | |||
| 6 | 209.70 | |||
| 14/11/2025 | 21:26:03.614 | 55 | 210.10 | |
| 55 | 210.10 | |||
| 55 | 210.10 | |||
| 14/11/2025 | 21:09:23.319 | 60 | 209.70 | |
| 60 | 209.70 | |||
| 20 | 209.70 | |||
| 40 | 209.70 | |||
| 14/11/2025 | 21:05:34.678 | 20 | 210.30 | |
| 6 | 210.30 | |||
| 14 | 210.30 | |||
| 20 | 210.30 | |||
| 14/11/2025 | 20:51:08.709 | 24 | 210.30 | |
| 24 | 210.30 | |||
| 14 | 210.30 | |||
| 5 | 210.30 | |||
| 3 | 210.30 | |||
| 2 | 210.30 | |||
| 14/11/2025 | 20:37:37.401 | 20 | 209.30 | |
| 6 | 209.30 | |||
| 20 | 209.30 | |||
| 14 | 209.30 | |||
| 14/11/2025 | 20:09:16.974 | 1 | 210.00 | |
| 1 | 210.00 | |||
| 1 | 210.00 | |||
| 14/11/2025 | 20:04:05.021 | 20 | 209.40 | |
| 20 | 209.40 | |||
| 15 | 209.40 | |||
| 5 | 209.40 | |||
| 14/11/2025 | 19:51:40.649 | 3 | 209.40 | |
| 3 | 209.40 | |||
| 3 | 209.40 | |||
| 14/11/2025 | 19:51:34.811 | 1 | 210.10 | |
| 1 | 210.10 | |||
| 1 | 210.10 | |||
| 14/11/2025 | 19:46:01.495 | 20 | 210.00 | |
| 20 | 210.00 | |||
| 20 | 210.00 | |||
| 14/11/2025 | 19:43:05.264 | 20 | 209.70 | |
| 20 | 209.70 | |||
| 20 | 209.70 | |||
| 14/11/2025 | 19:42:19.495 | 60 | 209.70 | |
| 60 | 209.70 | |||
| 60 | 209.70 | |||
| 14/11/2025 | 19:39:21.675 | 20 | 209.70 | |
| 20 | 209.70 | |||
| 20 | 209.70 | |||
| 14/11/2025 | 19:28:14.697 | 10 | 209.90 | |
| 10 | 209.90 | |||
| 10 | 209.90 | |||
| 14/11/2025 | 19:24:01.648 | 15 | 209.80 | |
| 15 | 209.80 | |||
| 15 | 209.80 | |||
| 14/11/2025 | 19:16:16.692 | 9 | 209.70 | |
| 9 | 209.70 | |||
| 9 | 209.70 | |||
| 14/11/2025 | 19:15:19.034 | 6 | 209.70 | |
| 6 | 209.70 | |||
| 6 | 209.70 | |||
| 14/11/2025 | 19:02:08.430 | 40 | 209.60 | |
| 40 | 209.60 | |||
| 40 | 209.60 | |||
| 14/11/2025 | 19:01:53.088 | 60 | 209.60 | |
| 60 | 209.60 | |||
| 60 | 209.60 | |||
| 14/11/2025 | 18:59:13.043 | 40 | 209.70 | |
| 40 | 209.70 | |||
| 40 | 209.70 | |||
| 14/11/2025 | 18:43:05.737 | 5 | 209.80 | |
| 5 | 209.80 | |||
| 5 | 209.80 | |||
| 14/11/2025 | 18:15:59.145 | 20 | 209.90 | |
| 20 | 209.90 | |||
| 20 | 209.90 | |||
| 14/11/2025 | 18:15:23.398 | 80 | 209.90 | |
| 60 | 209.90 | |||
| 20 | 209.90 | |||
| 80 | 209.90 | |||
| 14/11/2025 | 18:13:37.291 | 1 | 209.90 | |
| 1 | 209.90 | |||
| 1 | 209.90 | |||
| 14/11/2025 | 18:11:06.276 | 5 | 209.90 | |
| 5 | 209.90 | |||
| 5 | 209.90 | |||
| 14/11/2025 | 18:09:16.371 | 5 | 209.80 | |
| 5 | 209.80 | |||
| 5 | 209.80 | |||
| 14/11/2025 | 18:07:02.065 | 1 | 209.80 | |
| 1 | 209.80 | |||
| 1 | 209.80 | |||
| 14/11/2025 | 17:53:18.528 | 20 | 209.70 | |
| 20 | 209.70 | |||
| 20 | 209.70 | |||
| 14/11/2025 | 17:47:54.905 | 8 | 209.50 | |
| 8 | 209.50 | |||
| 8 | 209.50 | |||
| 14/11/2025 | 17:38:47.600 | 50 | 209.00 | |
| 45 | 209.00 | |||
| 5 | 209.00 | |||
| 50 | 209.00 | |||
| 14/11/2025 | 17:36:23.099 | 25 | 209.50 | |
| 25 | 209.50 | |||
| 25 | 209.50 | |||
| 14/11/2025 | 17:35:48.926 | 20 | 209.60 | |
| 20 | 209.60 | |||
| 20 | 209.60 | |||
| 14/11/2025 | 17:35:23.604 | 60 | 209.60 | |
| 60 | 209.60 | |||
| 60 | 209.60 | |||
| 14/11/2025 | 17:29:00.234 | 4 | 210.50 | |
| 4 | 210.50 | |||
| 4 | 210.50 | |||
| 14/11/2025 | 17:28:18.605 | 12 | 210.00 | |
| 12 | 210.00 | |||
| 12 | 210.00 | |||
| 14/11/2025 | 17:27:37.364 | 3 | 209.80 | |
| 3 | 209.80 | |||
| 3 | 209.80 | |||
| 14/11/2025 | 17:27:36.177 | 97 | 209.80 | |
| 47 | 209.80 | |||
| 97 | 209.80 | |||
| 50 | 209.80 | |||
| 14/11/2025 | 17:27:35.925 | 100 | 209.80 | |
| 100 | 209.80 | |||
| 100 | 209.80 | |||
| 14/11/2025 | 17:27:35.837 | 69 | 209.70 | |
| 69 | 209.70 | |||
| 69 | 209.70 | |||
| 14/11/2025 | 17:27:27.743 | 100 | 209.70 | |
| 100 | 209.70 | |||
| 100 | 209.70 | |||
| 14/11/2025 | 17:27:27.175 | 100 | 209.70 | |
| 100 | 209.70 | |||
| 100 | 209.70 | |||
| 14/11/2025 | 17:27:26.927 | 100 | 209.70 | |
| 100 | 209.70 | |||
| 100 | 209.70 | |||
| 14/11/2025 | 17:26:51.811 | 100 | 209.70 | |
| 100 | 209.70 | |||
| 100 | 209.70 | |||
| 14/11/2025 | 17:26:15.967 | 23 | 209.70 | |
| 23 | 209.70 | |||
| 23 | 209.70 | |||
| 14/11/2025 | 17:24:54.677 | 8 | 209.70 | |
| 8 | 209.70 | |||
| 8 | 209.70 | |||
| 14/11/2025 | 17:23:57.048 | 1 | 209.60 | |
| 1 | 209.60 | |||
| 1 | 209.60 | |||
| 14/11/2025 | 17:21:43.449 | 5 | 209.50 | |
| 5 | 209.50 | |||
| 5 | 209.50 | |||
| 14/11/2025 | 17:18:26.133 | 5 | 209.50 | |
| 5 | 209.50 | |||
| 5 | 209.50 | |||
| 14/11/2025 | 17:14:08.643 | 5 | 208.80 | |
| 5 | 208.80 | |||
| 5 | 208.80 | |||
| 14/11/2025 | 17:10:47.055 | 1 | 208.70 | |
| 1 | 208.70 | |||
| 1 | 208.70 | |||
| 14/11/2025 | 17:06:51.379 | 4 | 208.60 | |
| 4 | 208.60 | |||
| 4 | 208.60 | |||
| 14/11/2025 | 17:02:06.932 | 4 | 208.90 | |
| 4 | 208.90 | |||
| 4 | 208.90 | |||
| 14/11/2025 | 17:00:03.689 | 13 | 208.90 | |
| 13 | 208.90 | |||
| 13 | 208.90 | |||
| 14/11/2025 | 16:58:19.744 | 10 | 209.20 | |
| 10 | 209.20 | |||
| 10 | 209.20 | |||
| 14/11/2025 | 16:53:12.702 | 3 | 209.20 | |
| 3 | 209.20 | |||
| 3 | 209.20 | |||
| 14/11/2025 | 16:49:04.376 | 42 | 209.30 | |
| 42 | 209.30 | |||
| 42 | 209.30 | |||
| 14/11/2025 | 16:44:17.607 | 50 | 209.30 | |
| 50 | 209.30 | |||
| 50 | 209.30 | |||
| 14/11/2025 | 16:41:15.709 | 35 | 209.40 | |
| 35 | 209.40 | |||
| 35 | 209.40 | |||
| 14/11/2025 | 16:35:55.461 | 10 | 209.80 | |
| 10 | 209.80 | |||
| 10 | 209.80 | |||
| 14/11/2025 | 16:34:14.790 | 5 | 209.50 | |
| 5 | 209.50 | |||
| 5 | 209.50 | |||
| 14/11/2025 | 16:24:54.092 | 30 | 209.30 | |
| 30 | 209.30 | |||
| 30 | 209.30 | |||
| 14/11/2025 | 16:24:53.922 | 100 | 209.30 | |
| 100 | 209.30 | |||
| 100 | 209.30 | |||
| 14/11/2025 | 16:24:53.761 | 100 | 209.30 | |
| 100 | 209.30 | |||
| 100 | 209.30 | |||
| 14/11/2025 | 16:24:51.064 | 100 | 209.30 | |
| 100 | 209.30 | |||
| 100 | 209.30 | |||
| 14/11/2025 | 16:24:46.614 | 100 | 209.30 | |
| 100 | 209.30 | |||
| 100 | 209.30 | |||
| 14/11/2025 | 16:24:21.121 | 15 | 209.40 | |
| 15 | 209.40 | |||
| 15 | 209.40 | |||
| 14/11/2025 | 16:21:10.386 | 3 | 209.40 | |
| 3 | 209.40 | |||
| 3 | 209.40 | |||
| 14/11/2025 | 16:20:58.632 | 1 | 209.40 | |
| 1 | 209.40 | |||
| 1 | 209.40 | |||
| 14/11/2025 | 16:20:41.158 | 5 | 209.50 | |
| 5 | 209.50 | |||
| 5 | 209.50 | |||
| 14/11/2025 | 16:17:42.665 | 1 | 209.70 | |
| 1 | 209.70 | |||
| 1 | 209.70 | |||
| 14/11/2025 | 16:13:32.352 | 100 | 209.30 | |
| 100 | 209.30 | |||
| 100 | 209.30 | |||
| 14/11/2025 | 16:11:44.674 | 20 | 209.20 | |
| 20 | 209.20 | |||
| 20 | 209.20 | |||
| 14/11/2025 | 16:11:44.289 | 2 | 209.20 | |
| 2 | 209.20 | |||
| 2 | 209.20 | |||
| 14/11/2025 | 16:09:39.918 | 30 | 208.90 | |
| 30 | 208.90 | |||
| 30 | 208.90 | |||
| 14/11/2025 | 16:07:02.867 | 5 | 209.00 | |
| 5 | 209.00 | |||
| 5 | 209.00 | |||
| 14/11/2025 | 16:05:49.906 | 100 | 209.10 | |
| 100 | 209.10 | |||
| 100 | 209.10 | |||
| 14/11/2025 | 16:01:14.224 | 15 | 209.00 | |
| 15 | 209.00 | |||
| 15 | 209.00 | |||
| 14/11/2025 | 16:00:35.844 | 50 | 209.30 | |
| 50 | 209.30 | |||
| 50 | 209.30 | |||
| 14/11/2025 | 16:00:00.686 | 1 | 209.60 | |
| 1 | 209.60 | |||
| 1 | 209.60 | |||
| 14/11/2025 | 15:59:28.391 | 2 | 209.40 | |
| 2 | 209.40 | |||
| 2 | 209.40 | |||
| 14/11/2025 | 15:58:59.835 | 30 | 209.40 | |
| 30 | 209.40 | |||
| 30 | 209.40 | |||
| 14/11/2025 | 15:58:58.011 | 10 | 209.40 | |
| 10 | 209.40 | |||
| 10 | 209.40 | |||
| 14/11/2025 | 15:57:38.342 | 10 | 209.40 | |
| 10 | 209.40 | |||
| 10 | 209.40 | |||
| 14/11/2025 | 15:45:22.760 | 30 | 208.50 | |
| 30 | 208.50 | |||
| 30 | 208.50 | |||
| 14/11/2025 | 15:40:24.951 | 3 | 207.80 | |
| 3 | 207.80 | |||
| 3 | 207.80 | |||
| 14/11/2025 | 15:36:24.742 | 1 | 208.10 | |
| 1 | 208.10 | |||
| 1 | 208.10 | |||
| 14/11/2025 | 15:35:37.032 | 4 | 208.10 | |
| 4 | 208.10 | |||
| 4 | 208.10 | |||
| 14/11/2025 | 15:34:24.757 | 15 | 207.60 | |
| 15 | 207.60 | |||
| 15 | 207.60 | |||
| 14/11/2025 | 15:31:54.563 | 6 | 207.70 | |
| 6 | 207.70 | |||
| 6 | 207.70 | |||
| 14/11/2025 | 15:26:57.352 | 4 | 207.70 | |
| 4 | 207.70 | |||
| 4 | 207.70 | |||
| 14/11/2025 | 15:22:32.624 | 46 | 208.00 | |
| 46 | 208.00 | |||
| 46 | 208.00 | |||
| 14/11/2025 | 15:21:36.811 | 641 | 207.60 | |
| 641 | 207.60 | |||
| 641 | 207.60 | |||
| 14/11/2025 | 15:21:30.996 | 100 | 207.80 | |
| 100 | 207.80 | |||
| 100 | 207.80 | |||
| 14/11/2025 | 15:21:29.904 | 100 | 207.80 | |
| 100 | 207.80 | |||
| 100 | 207.80 | |||
| 14/11/2025 | 15:18:59.094 | 100 | 208.10 | |
| 100 | 208.10 | |||
| 100 | 208.10 | |||
| 14/11/2025 | 15:13:40.409 | 40 | 208.10 | |
| 40 | 208.10 | |||
| 40 | 208.10 | |||
| 14/11/2025 | 15:09:30.840 | 10 | 208.00 | |
| 10 | 208.00 | |||
| 10 | 208.00 | |||
| 14/11/2025 | 15:09:01.209 | 10 | 208.00 | |
| 10 | 208.00 | |||
| 10 | 208.00 | |||
| 14/11/2025 | 15:00:54.832 | 20 | 207.60 | |
| 20 | 207.60 | |||
| 20 | 207.60 | |||
| 14/11/2025 | 14:58:34.844 | 20 | 207.60 | |
| 20 | 207.60 | |||
| 20 | 207.60 | |||
| 14/11/2025 | 14:56:22.180 | 315 | 207.70 | |
| 315 | 207.70 | |||
| 315 | 207.70 | |||
| 14/11/2025 | 14:55:59.606 | 60 | 207.70 | |
| 60 | 207.70 | |||
| 60 | 207.70 | |||
| 14/11/2025 | 14:55:16.760 | 25 | 207.70 | |
| 25 | 207.70 | |||
| 25 | 207.70 | |||
| 14/11/2025 | 14:54:32.177 | 100 | 207.70 | |
| 100 | 207.70 | |||
| 100 | 207.70 | |||
| 14/11/2025 | 14:53:50.957 | 10 | 207.60 | |
| 10 | 207.60 | |||
| 10 | 207.60 | |||
| 14/11/2025 | 14:52:05.236 | 9 | 207.70 | |
| 9 | 207.70 | |||
| 9 | 207.70 | |||
| 14/11/2025 | 14:48:11.677 | 24 | 207.40 | |
| 24 | 207.40 | |||
| 24 | 207.40 | |||
| 14/11/2025 | 14:47:21.524 | 1 | 207.30 | |
| 1 | 207.30 | |||
| 1 | 207.30 | |||
| 14/11/2025 | 14:43:08.057 | 6 | 206.90 | |
| 6 | 206.90 | |||
| 6 | 206.90 | |||
| 14/11/2025 | 14:42:02.461 | 71 | 206.80 | |
| 71 | 206.80 | |||
| 71 | 206.80 | |||
| 14/11/2025 | 14:40:54.379 | 41 | 206.80 | |
| 41 | 206.80 | |||
| 41 | 206.80 | |||
| 14/11/2025 | 14:38:29.394 | 300 | 207.10 | |
| 300 | 207.10 | |||
| 300 | 207.10 | |||
| 14/11/2025 | 14:38:15.430 | 100 | 207.30 | |
| 100 | 207.30 | |||
| 100 | 207.30 | |||
| 14/11/2025 | 14:35:33.041 | 10 | 207.60 | |
| 10 | 207.60 | |||
| 10 | 207.60 | |||
| 14/11/2025 | 14:35:13.282 | 90 | 207.70 | |
| 90 | 207.70 | |||
| 90 | 207.70 | |||
| 14/11/2025 | 14:28:30.231 | 50 | 207.40 | |
| 50 | 207.40 | |||
| 50 | 207.40 | |||
| 14/11/2025 | 14:24:36.566 | 20 | 207.30 | |
| 20 | 207.30 | |||
| 20 | 207.30 | |||
| 14/11/2025 | 14:24:32.243 | 30 | 207.10 | |
| 30 | 207.10 | |||
| 30 | 207.10 | |||
| 14/11/2025 | 14:24:01.559 | 20 | 207.10 | |
| 20 | 207.10 | |||
| 20 | 207.10 | |||
| 14/11/2025 | 14:19:52.270 | 75 | 207.40 | |
| 75 | 207.40 | |||
| 75 | 207.40 | |||
| 14/11/2025 | 14:17:38.663 | 6 | 207.10 | |
| 6 | 207.10 | |||
| 6 | 207.10 | |||
| 14/11/2025 | 14:15:22.995 | 4 | 207.10 | |
| 4 | 207.10 | |||
| 4 | 207.10 | |||
| 14/11/2025 | 14:14:11.794 | 10 | 207.00 | |
| 10 | 207.00 | |||
| 10 | 207.00 | |||
| 14/11/2025 | 14:12:21.098 | 60 | 206.80 | |
| 60 | 206.80 | |||
| 60 | 206.80 | |||
| 14/11/2025 | 14:10:48.755 | 50 | 207.00 | |
| 50 | 207.00 | |||
| 50 | 207.00 | |||
| 14/11/2025 | 14:09:26.059 | 100 | 206.80 | |
| 100 | 206.80 | |||
| 100 | 206.80 | |||
| 14/11/2025 | 14:09:17.399 | 15 | 207.00 | |
| 15 | 207.00 | |||
| 15 | 207.00 | |||
| 14/11/2025 | 14:08:34.866 | 60 | 207.00 | |
| 60 | 207.00 | |||
| 60 | 207.00 | |||
| 14/11/2025 | 14:04:21.154 | 400 | 207.00 | |
| 400 | 207.00 | |||
| 400 | 207.00 | |||
| 14/11/2025 | 14:04:10.525 | 100 | 207.10 | |
| 100 | 207.10 | |||
| 100 | 207.10 | |||
| 14/11/2025 | 14:03:43.240 | 10 | 207.30 | |
| 10 | 207.30 | |||
| 10 | 207.30 | |||
| 14/11/2025 | 14:03:35.433 | 90 | 207.30 | |
| 90 | 207.30 | |||
| 90 | 207.30 | |||
| 14/11/2025 | 13:59:14.829 | 2 | 207.10 | |
| 2 | 207.10 | |||
| 2 | 207.10 | |||
| 14/11/2025 | 13:59:09.147 | 5 | 206.90 | |
| 5 | 206.90 | |||
| 5 | 206.90 | |||
| 14/11/2025 | 13:58:05.535 | 3 | 206.90 | |
| 3 | 206.90 | |||
| 3 | 206.90 | |||
| 14/11/2025 | 13:56:53.301 | 30 | 207.30 | |
| 30 | 207.30 | |||
| 30 | 207.30 | |||
| 14/11/2025 | 13:56:43.960 | 15 | 207.20 | |
| 15 | 207.20 | |||
| 15 | 207.20 | |||
| 14/11/2025 | 13:56:05.623 | 42 | 207.40 | |
| 42 | 207.40 | |||
| 42 | 207.40 | |||
| 14/11/2025 | 13:54:57.852 | 7 | 207.50 | |
| 7 | 207.50 | |||
| 7 | 207.50 | |||
| 14/11/2025 | 13:48:28.174 | 10 | 207.10 | |
| 10 | 207.10 | |||
| 10 | 207.10 | |||
| 14/11/2025 | 13:47:56.603 | 50 | 206.90 | |
| 50 | 206.90 | |||
| 50 | 206.90 | |||
| 14/11/2025 | 13:47:41.528 | 15 | 206.90 | |
| 15 | 206.90 | |||
| 15 | 206.90 | |||
| 14/11/2025 | 13:45:33.962 | 100 | 206.80 | |
| 100 | 206.80 | |||
| 100 | 206.80 | |||
| 14/11/2025 | 13:45:25.620 | 6 | 206.90 | |
| 6 | 206.90 | |||
| 6 | 206.90 | |||
| 14/11/2025 | 13:42:55.598 | 1 | 207.10 | |
| 1 | 207.10 | |||
| 1 | 207.10 | |||
| 14/11/2025 | 13:36:19.621 | 6 | 207.20 | |
| 6 | 207.20 | |||
| 6 | 207.20 | |||
| 14/11/2025 | 13:30:08.280 | 250 | 207.20 | |
| 250 | 207.20 | |||
| 250 | 207.20 | |||
| 14/11/2025 | 13:27:40.445 | 1 | 207.10 | |
| 1 | 207.10 | |||
| 1 | 207.10 | |||
| 14/11/2025 | 13:25:45.279 | 5 | 207.00 | |
| 5 | 207.00 | |||
| 5 | 207.00 | |||
| 14/11/2025 | 13:25:01.057 | 75 | 206.90 | |
| 75 | 206.90 | |||
| 75 | 206.90 | |||
| 14/11/2025 | 13:24:53.584 | 4 | 206.70 | |
| 4 | 206.70 | |||
| 4 | 206.70 | |||
| 14/11/2025 | 13:24:49.587 | 14 | 206.80 | |
| 14 | 206.80 | |||
| 10 | 206.80 | |||
| 4 | 206.80 | |||
| 14/11/2025 | 13:21:22.836 | 20 | 206.80 | |
| 20 | 206.80 | |||
| 20 | 206.80 | |||
| 14/11/2025 | 13:15:55.822 | 50 | 207.00 | |
| 50 | 207.00 | |||
| 50 | 207.00 | |||
| 14/11/2025 | 13:10:14.710 | 3 | 206.60 | |
| 3 | 206.60 | |||
| 3 | 206.60 | |||
| 14/11/2025 | 13:07:44.843 | 10 | 206.60 | |
| 10 | 206.60 | |||
| 10 | 206.60 | |||
| 14/11/2025 | 13:05:08.370 | 65 | 206.80 | |
| 65 | 206.80 | |||
| 65 | 206.80 | |||
| 14/11/2025 | 13:04:51.694 | 100 | 206.90 | |
| 100 | 206.90 | |||
| 100 | 206.90 | |||
| 14/11/2025 | 13:04:10.079 | 27 | 206.90 | |
| 27 | 206.90 | |||
| 27 | 206.90 | |||
| 14/11/2025 | 13:02:21.999 | 60 | 207.00 | |
| 60 | 207.00 | |||
| 60 | 207.00 | |||
| 14/11/2025 | 13:02:17.638 | 1 | 207.40 | |
| 1 | 207.40 | |||
| 1 | 207.40 | |||
| 14/11/2025 | 13:02:08.955 | 1 | 207.00 | |
| 1 | 207.00 | |||
| 1 | 207.00 | |||
| 14/11/2025 | 13:02:02.865 | 13 | 207.00 | |
| 13 | 207.00 | |||
| 13 | 207.00 | |||
| 14/11/2025 | 12:57:16.156 | 10 | 207.20 | |
| 10 | 207.20 | |||
| 10 | 207.20 | |||
| 14/11/2025 | 12:55:58.596 | 8 | 207.40 | |
| 8 | 207.40 | |||
| 8 | 207.40 | |||
| 14/11/2025 | 12:53:00.475 | 50 | 207.10 | |
| 50 | 207.10 | |||
| 50 | 207.10 | |||
| 14/11/2025 | 12:53:00.351 | 60 | 207.10 | |
| 60 | 207.10 | |||
| 60 | 207.10 | |||
| 14/11/2025 | 12:53:00.186 | 60 | 207.10 | |
| 60 | 207.10 | |||
| 60 | 207.10 | |||
| 14/11/2025 | 12:52:52.660 | 70 | 207.10 | |
| 70 | 207.10 | |||
| 70 | 207.10 | |||
| 14/11/2025 | 12:52:51.615 | 60 | 207.10 | |
| 60 | 207.10 | |||
| 60 | 207.10 | |||
| 14/11/2025 | 12:52:11.322 | 5 | 207.00 | |
| 5 | 207.00 | |||
| 5 | 207.00 | |||
| 14/11/2025 | 12:51:28.031 | 10 | 207.00 | |
| 10 | 207.00 | |||
| 10 | 207.00 | |||
| 14/11/2025 | 12:49:43.245 | 30 | 207.10 | |
| 30 | 207.10 | |||
| 30 | 207.10 | |||
| 14/11/2025 | 12:49:17.477 | 16 | 207.00 | |
| 16 | 207.00 | |||
| 16 | 207.00 | |||
| 14/11/2025 | 12:48:26.165 | 234 | 207.10 | |
| 234 | 207.10 | |||
| 234 | 207.10 | |||
| 14/11/2025 | 12:48:03.714 | 100 | 207.20 | |
| 100 | 207.20 | |||
| 100 | 207.20 | |||
| 14/11/2025 | 12:47:43.310 | 90 | 207.20 | |
| 75 | 207.20 | |||
| 90 | 207.20 | |||
| 15 | 207.20 | |||
| 14/11/2025 | 12:47:21.790 | 60 | 207.20 | |
| 41 | 207.20 | |||
| 10 | 207.20 | |||
| 60 | 207.20 | |||
| 4 | 207.20 | |||
| 5 | 207.20 | |||
| 14/11/2025 | 12:47:21.635 | 5 | 207.30 | |
| 5 | 207.30 | |||
| 5 | 207.30 | |||
| 14/11/2025 | 12:44:57.498 | 20 | 207.50 | |
| 20 | 207.50 | |||
| 20 | 207.50 | |||
| 14/11/2025 | 12:44:57.445 | 53 | 207.80 | |
| 53 | 207.80 | |||
| 53 | 207.80 | |||
| 14/11/2025 | 12:44:26.939 | 87 | 207.80 | |
| 87 | 207.80 | |||
| 80 | 207.80 | |||
| 7 | 207.80 | |||
| 14/11/2025 | 12:44:26.887 | 60 | 207.60 | |
| 60 | 207.60 | |||
| 60 | 207.60 | |||
| 14/11/2025 | 12:43:52.305 | 1 | 208.00 | |
| 1 | 208.00 | |||
| 1 | 208.00 | |||
| 14/11/2025 | 12:43:46.187 | 60 | 208.20 | |
| 60 | 208.20 | |||
| 60 | 208.20 | |||
| 14/11/2025 | 12:43:15.611 | 25 | 208.30 | |
| 25 | 208.30 | |||
| 25 | 208.30 | |||
| 14/11/2025 | 12:41:12.724 | 3 | 208.30 | |
| 3 | 208.30 | |||
| 3 | 208.30 | |||
| 14/11/2025 | 12:41:00.097 | 13 | 208.10 | |
| 13 | 208.10 | |||
| 13 | 208.10 | |||
| 14/11/2025 | 12:41:00.040 | 19 | 208.10 | |
| 19 | 208.10 | |||
| 19 | 208.10 | |||
| 14/11/2025 | 12:40:05.696 | 10 | 208.40 | |
| 10 | 208.40 | |||
| 10 | 208.40 | |||
| 14/11/2025 | 12:38:54.514 | 6 | 208.40 | |
| 6 | 208.40 | |||
| 6 | 208.40 | |||
| 14/11/2025 | 12:34:25.989 | 17 | 208.60 | |
| 17 | 208.60 | |||
| 17 | 208.60 | |||
| 14/11/2025 | 12:34:07.291 | 3 | 208.60 | |
| 3 | 208.60 | |||
| 3 | 208.60 | |||
| 14/11/2025 | 12:29:59.716 | 100 | 208.80 | |
| 100 | 208.80 | |||
| 100 | 208.80 | |||
| 14/11/2025 | 12:26:06.292 | 52 | 208.70 | |
| 52 | 208.70 | |||
| 52 | 208.70 | |||
| 14/11/2025 | 12:20:50.963 | 3 | 208.70 | |
| 3 | 208.70 | |||
| 3 | 208.70 | |||
| 14/11/2025 | 12:18:35.089 | 100 | 208.70 | |
| 100 | 208.70 | |||
| 100 | 208.70 | |||
| 14/11/2025 | 12:15:54.831 | 29 | 208.80 | |
| 29 | 208.80 | |||
| 29 | 208.80 | |||
| 14/11/2025 | 12:12:58.205 | 63 | 208.60 | |
| 48 | 208.60 | |||
| 63 | 208.60 | |||
| 15 | 208.60 | |||
| 14/11/2025 | 12:12:58.037 | 4 | 208.60 | |
| 4 | 208.60 | |||
| 4 | 208.60 | |||
| 14/11/2025 | 12:11:40.932 | 90 | 209.00 | |
| 15 | 209.00 | |||
| 75 | 209.00 | |||
| 90 | 209.00 | |||
| 14/11/2025 | 12:11:16.792 | 8 | 209.00 | |
| 8 | 209.00 | |||
| 8 | 209.00 | |||
| 14/11/2025 | 12:06:29.269 | 21 | 209.40 | |
| 21 | 209.40 | |||
| 21 | 209.40 | |||
| 14/11/2025 | 12:03:42.783 | 53 | 209.70 | |
| 53 | 209.70 | |||
| 53 | 209.70 | |||
| 14/11/2025 | 11:49:41.058 | 50 | 209.70 | |
| 50 | 209.70 | |||
| 50 | 209.70 | |||
| 14/11/2025 | 11:47:49.906 | 10 | 209.50 | |
| 10 | 209.50 | |||
| 10 | 209.50 | |||
| 14/11/2025 | 11:47:20.618 | 10 | 209.70 | |
| 10 | 209.70 | |||
| 10 | 209.70 | |||
| 14/11/2025 | 11:46:06.390 | 80 | 209.50 | |
| 80 | 209.50 | |||
| 80 | 209.50 | |||
| 14/11/2025 | 11:45:53.225 | 100 | 209.50 | |
| 100 | 209.50 | |||
| 100 | 209.50 | |||
| 14/11/2025 | 11:45:05.600 | 15 | 209.30 | |
| 15 | 209.30 | |||
| 15 | 209.30 | |||
| 14/11/2025 | 11:45:02.210 | 5 | 209.50 | |
| 5 | 209.50 | |||
| 5 | 209.50 | |||
| 14/11/2025 | 11:40:04.086 | 2 | 209.10 | |
| 2 | 209.10 | |||
| 2 | 209.10 | |||
| 14/11/2025 | 11:37:34.397 | 100 | 209.20 | |
| 100 | 209.20 | |||
| 100 | 209.20 | |||
| 14/11/2025 | 11:34:35.466 | 60 | 208.90 | |
| 60 | 208.90 | |||
| 60 | 208.90 | |||
| 14/11/2025 | 11:34:35.030 | 37 | 208.80 | |
| 37 | 208.80 | |||
| 37 | 208.80 | |||
| 14/11/2025 | 11:34:34.949 | 75 | 209.00 | |
| 75 | 209.00 | |||
| 75 | 209.00 | |||
| 14/11/2025 | 11:23:42.307 | 25 | 209.30 | |
| 25 | 209.30 | |||
| 25 | 209.30 | |||
| 14/11/2025 | 11:23:42.269 | 1 | 209.30 | |
| 1 | 209.30 | |||
| 1 | 209.30 | |||
| 14/11/2025 | 11:13:51.760 | 50 | 210.50 | |
| 50 | 210.50 | |||
| 50 | 210.50 | |||
| 14/11/2025 | 11:13:35.862 | 2 | 210.40 | |
| 2 | 210.40 | |||
| 2 | 210.40 | |||
| 14/11/2025 | 11:13:00.362 | 7 | 210.10 | |
| 7 | 210.10 | |||
| 7 | 210.10 | |||
| 14/11/2025 | 11:11:08.671 | 6 | 210.40 | |
| 6 | 210.40 | |||
| 6 | 210.40 | |||
| 14/11/2025 | 11:09:46.188 | 5 | 210.30 | |
| 5 | 210.30 | |||
| 5 | 210.30 | |||
| 14/11/2025 | 11:08:19.166 | 10 | 210.30 | |
| 10 | 210.30 | |||
| 10 | 210.30 | |||
| 14/11/2025 | 11:08:10.476 | 15 | 210.30 | |
| 15 | 210.30 | |||
| 15 | 210.30 | |||
| 14/11/2025 | 11:07:38.390 | 24 | 210.30 | |
| 24 | 210.30 | |||
| 24 | 210.30 | |||
| 14/11/2025 | 11:05:58.628 | 66 | 210.20 | |
| 66 | 210.20 | |||
| 66 | 210.20 | |||
| 14/11/2025 | 11:02:10.453 | 3 | 210.30 | |
| 3 | 210.30 | |||
| 3 | 210.30 | |||
| 14/11/2025 | 11:02:02.654 | 5 | 210.30 | |
| 5 | 210.30 | |||
| 5 | 210.30 | |||
| 14/11/2025 | 10:59:29.991 | 10 | 210.40 | |
| 10 | 210.40 | |||
| 10 | 210.40 | |||
| 14/11/2025 | 10:57:25.573 | 15 | 210.10 | |
| 15 | 210.10 | |||
| 15 | 210.10 | |||
| 14/11/2025 | 10:55:59.353 | 5 | 210.30 | |
| 5 | 210.30 | |||
| 5 | 210.30 | |||
| 14/11/2025 | 10:55:53.675 | 110 | 210.10 | |
| 110 | 210.10 | |||
| 110 | 210.10 | |||
| 14/11/2025 | 10:55:46.350 | 90 | 210.20 | |
| 90 | 210.20 | |||
| 90 | 210.20 | |||
| 14/11/2025 | 10:53:31.084 | 50 | 210.10 | |
| 50 | 210.10 | |||
| 50 | 210.10 | |||
| 14/11/2025 | 10:51:36.949 | 100 | 209.80 | |
| 100 | 209.80 | |||
| 100 | 209.80 | |||
| 14/11/2025 | 10:49:41.864 | 41 | 209.70 | |
| 41 | 209.70 | |||
| 41 | 209.70 | |||
| 14/11/2025 | 10:49:41.825 | 10 | 209.80 | |
| 10 | 209.80 | |||
| 10 | 209.80 | |||
| 14/11/2025 | 10:47:20.692 | 526 | 210.10 | |
| 26 | 210.10 | |||
| 526 | 210.10 | |||
| 500 | 210.10 | |||
| 14/11/2025 | 10:47:08.140 | 100 | 210.00 | |
| 50 | 210.00 | |||
| 100 | 210.00 | |||
| 50 | 210.00 | |||
| 14/11/2025 | 10:47:08.038 | 20 | 210.00 | |
| 16 | 210.00 | |||
| 20 | 210.00 | |||
| 4 | 210.00 | |||
| 14/11/2025 | 10:47:07.954 | 17 | 210.10 | |
| 10 | 210.10 | |||
| 17 | 210.10 | |||
| 7 | 210.10 | |||
| 14/11/2025 | 10:46:14.107 | 71 | 210.20 | |
| 71 | 210.20 | |||
| 71 | 210.20 | |||
| 14/11/2025 | 10:41:49.495 | 10 | 210.50 | |
| 10 | 210.50 | |||
| 10 | 210.50 | |||
| 14/11/2025 | 10:41:38.688 | 5 | 210.50 | |
| 5 | 210.50 | |||
| 5 | 210.50 | |||
| 14/11/2025 | 10:40:56.134 | 16 | 210.40 | |
| 16 | 210.40 | |||
| 16 | 210.40 | |||
| 14/11/2025 | 10:40:44.246 | 5 | 210.40 | |
| 5 | 210.40 | |||
| 5 | 210.40 | |||
| 14/11/2025 | 10:40:34.052 | 105 | 210.50 | |
| 105 | 210.50 | |||
| 105 | 210.50 | |||
| 14/11/2025 | 10:38:57.890 | 100 | 210.40 | |
| 100 | 210.40 | |||
| 100 | 210.40 | |||
| 14/11/2025 | 10:38:42.944 | 725 | 210.40 | |
| 685 | 210.40 | |||
| 35 | 210.40 | |||
| 725 | 210.40 | |||
| 5 | 210.40 | |||
| 14/11/2025 | 10:38:26.315 | 100 | 210.50 | |
| 100 | 210.50 | |||
| 100 | 210.50 | |||
| 14/11/2025 | 10:37:17.593 | 3 | 211.00 | |
| 3 | 211.00 | |||
| 3 | 211.00 | |||
| 14/11/2025 | 10:29:52.772 | 10 | 211.50 | |
| 10 | 211.50 | |||
| 10 | 211.50 | |||
| 14/11/2025 | 10:28:27.512 | 1 | 211.50 | |
| 1 | 211.50 | |||
| 1 | 211.50 | |||
| 14/11/2025 | 10:28:25.935 | 10 | 211.30 | |
| 10 | 211.30 | |||
| 10 | 211.30 | |||
| 14/11/2025 | 10:28:18.347 | 1 | 211.50 | |
| 1 | 211.50 | |||
| 1 | 211.50 | |||
| 14/11/2025 | 10:28:17.441 | 1 | 211.50 | |
| 1 | 211.50 | |||
| 1 | 211.50 | |||
| 14/11/2025 | 10:28:03.654 | 1 | 211.30 | |
| 1 | 211.30 | |||
| 1 | 211.30 | |||
| 14/11/2025 | 10:26:33.093 | 10 | 211.40 | |
| 10 | 211.40 | |||
| 10 | 211.40 | |||
| 14/11/2025 | 10:24:59.532 | 7 | 211.40 | |
| 7 | 211.40 | |||
| 7 | 211.40 | |||
| 14/11/2025 | 10:24:42.316 | 50 | 211.50 | |
| 50 | 211.50 | |||
| 50 | 211.50 | |||
| 14/11/2025 | 10:24:15.277 | 8 | 211.20 | |
| 8 | 211.20 | |||
| 8 | 211.20 | |||
| 14/11/2025 | 10:19:43.626 | 30 | 211.80 | |
| 30 | 211.80 | |||
| 30 | 211.80 | |||
| 14/11/2025 | 10:18:21.786 | 200 | 211.60 | |
| 200 | 211.60 | |||
| 200 | 211.60 | |||
| 14/11/2025 | 10:18:13.086 | 50 | 211.70 | |
| 50 | 211.70 | |||
| 50 | 211.70 | |||
| 14/11/2025 | 10:18:11.077 | 50 | 211.70 | |
| 50 | 211.70 | |||
| 50 | 211.70 | |||
| 14/11/2025 | 10:18:03.968 | 5 | 211.90 | |
| 5 | 211.90 | |||
| 5 | 211.90 | |||
| 14/11/2025 | 10:16:59.606 | 10 | 211.70 | |
| 10 | 211.70 | |||
| 10 | 211.70 | |||
| 14/11/2025 | 10:11:24.122 | 15 | 211.70 | |
| 15 | 211.70 | |||
| 15 | 211.70 | |||
| 14/11/2025 | 10:08:13.635 | 100 | 212.00 | |
| 100 | 212.00 | |||
| 100 | 212.00 | |||
| 14/11/2025 | 10:07:05.342 | 62 | 211.70 | |
| 62 | 211.70 | |||
| 62 | 211.70 | |||
| 14/11/2025 | 10:06:36.181 | 21 | 211.70 | |
| 21 | 211.70 | |||
| 21 | 211.70 | |||
| 14/11/2025 | 10:05:35.485 | 4 | 211.80 | |
| 4 | 211.80 | |||
| 4 | 211.80 | |||
| 14/11/2025 | 09:56:27.657 | 15 | 211.50 | |
| 15 | 211.50 | |||
| 15 | 211.50 | |||
| 14/11/2025 | 09:56:09.463 | 3 | 211.30 | |
| 3 | 211.30 | |||
| 3 | 211.30 | |||
| 14/11/2025 | 09:55:41.697 | 1 | 211.50 | |
| 1 | 211.50 | |||
| 1 | 211.50 | |||
| 14/11/2025 | 09:54:32.445 | 10 | 211.40 | |
| 10 | 211.40 | |||
| 10 | 211.40 | |||
| 14/11/2025 | 09:52:47.036 | 10 | 211.60 | |
| 10 | 211.60 | |||
| 10 | 211.60 | |||
| 14/11/2025 | 09:52:25.344 | 1 | 211.50 | |
| 1 | 211.50 | |||
| 1 | 211.50 | |||
| 14/11/2025 | 09:51:15.083 | 100 | 211.20 | |
| 100 | 211.20 | |||
| 100 | 211.20 | |||
| 14/11/2025 | 09:43:33.783 | 1 | 211.60 | |
| 1 | 211.60 | |||
| 1 | 211.60 | |||
| 14/11/2025 | 09:43:02.830 | 7 | 211.70 | |
| 7 | 211.70 | |||
| 7 | 211.70 | |||
| 14/11/2025 | 09:42:29.910 | 6 | 211.60 | |
| 6 | 211.60 | |||
| 6 | 211.60 | |||
| 14/11/2025 | 09:37:16.865 | 15 | 211.60 | |
| 15 | 211.60 | |||
| 15 | 211.60 | |||
| 14/11/2025 | 09:35:08.055 | 26 | 211.30 | |
| 26 | 211.30 | |||
| 26 | 211.30 | |||
| 14/11/2025 | 09:32:33.631 | 60 | 211.20 | |
| 60 | 211.20 | |||
| 60 | 211.20 | |||
| 14/11/2025 | 09:31:21.882 | 30 | 211.50 | |
| 30 | 211.50 | |||
| 30 | 211.50 | |||
| 14/11/2025 | 09:30:22.189 | 1 | 211.70 | |
| 1 | 211.70 | |||
| 1 | 211.70 | |||
| 14/11/2025 | 09:30:11.933 | 20 | 211.90 | |
| 20 | 211.90 | |||
| 20 | 211.90 | |||
| 14/11/2025 | 09:29:58.095 | 35 | 211.60 | |
| 35 | 211.60 | |||
| 35 | 211.60 | |||
| 14/11/2025 | 09:22:09.551 | 100 | 211.60 | |
| 100 | 211.60 | |||
| 100 | 211.60 | |||
| 14/11/2025 | 09:21:40.281 | 8 | 211.60 | |
| 8 | 211.60 | |||
| 8 | 211.60 | |||
| 14/11/2025 | 09:21:32.503 | 5 | 211.80 | |
| 5 | 211.80 | |||
| 5 | 211.80 | |||
| 14/11/2025 | 09:20:08.390 | 35 | 211.50 | |
| 35 | 211.50 | |||
| 35 | 211.50 | |||
| 14/11/2025 | 09:17:36.982 | 20 | 211.10 | |
| 20 | 211.10 | |||
| 20 | 211.10 | |||
| 14/11/2025 | 09:16:31.070 | 95 | 211.00 | |
| 95 | 211.00 | |||
| 95 | 211.00 | |||
| 14/11/2025 | 09:15:01.932 | 1 | 211.40 | |
| 1 | 211.40 | |||
| 1 | 211.40 | |||
| 14/11/2025 | 09:13:05.692 | 55 | 211.10 | |
| 55 | 211.10 | |||
| 55 | 211.10 | |||
| 14/11/2025 | 09:11:30.652 | 15 | 210.70 | |
| 15 | 210.70 | |||
| 15 | 210.70 | |||
| 14/11/2025 | 09:09:28.108 | 100 | 210.20 | |
| 100 | 210.20 | |||
| 100 | 210.20 | |||
| 14/11/2025 | 09:06:56.407 | 37 | 210.40 | |
| 37 | 210.40 | |||
| 6 | 210.40 | |||
| 11 | 210.40 | |||
| 20 | 210.40 | |||
| 14/11/2025 | 09:06:56.339 | 10 | 210.40 | |
| 10 | 210.40 | |||
| 10 | 210.40 | |||
| 14/11/2025 | 09:05:53.995 | 15 | 210.90 | |
| 15 | 210.90 | |||
| 15 | 210.90 | |||
| 14/11/2025 | 09:05:36.365 | 5 | 211.20 | |
| 5 | 211.20 | |||
| 5 | 211.20 | |||
| 14/11/2025 | 09:05:08.576 | 25 | 211.70 | |
| 25 | 211.70 | |||
| 25 | 211.70 | |||
| 14/11/2025 | 09:05:08.445 | 11 | 211.70 | |
| 11 | 211.70 | |||
| 5 | 211.70 | |||
| 6 | 211.70 | |||
| 14/11/2025 | 09:01:48.052 | 8 | 212.60 | |
| 8 | 212.60 | |||
| 8 | 212.60 | |||
| 14/11/2025 | 08:54:09.108 | 1 | 212.90 | |
| 1 | 212.90 | |||
| 1 | 212.90 | |||
| 14/11/2025 | 08:52:44.191 | 25 | 213.60 | |
| 25 | 213.60 | |||
| 13 | 213.60 | |||
| 12 | 213.60 | |||
| 14/11/2025 | 08:45:55.507 | 300 | 213.00 | |
| 300 | 213.00 | |||
| 300 | 213.00 | |||
| 14/11/2025 | 08:45:40.299 | 55 | 213.10 | |
| 12 | 213.10 | |||
| 43 | 213.10 | |||
| 55 | 213.10 | |||
| 14/11/2025 | 08:37:10.307 | 47 | 213.10 | |
| 47 | 213.10 | |||
| 47 | 213.10 | |||
| 14/11/2025 | 08:29:44.207 | 14 | 213.30 | |
| 2 | 213.30 | |||
| 12 | 213.30 | |||
| 14 | 213.30 | |||
| 14/11/2025 | 08:29:06.131 | 11 | 213.10 | |
| 11 | 213.10 | |||
| 11 | 213.10 | |||
| 14/11/2025 | 08:29:02.366 | 50 | 213.10 | |
| 50 | 213.10 | |||
| 50 | 213.10 | |||
| 14/11/2025 | 08:26:44.705 | 20 | 213.10 | |
| 20 | 213.10 | |||
| 20 | 213.10 | |||
| 14/11/2025 | 08:24:38.691 | 20 | 213.10 | |
| 20 | 213.10 | |||
| 20 | 213.10 | |||
| 14/11/2025 | 08:22:17.394 | 50 | 213.30 | |
| 50 | 213.30 | |||
| 50 | 213.30 |
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
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)
Apps
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 713.50
Ask: 1 723.00
Turnover: 144 735 TEUR -
Nvidia Corp.
Bid: 163.68 / Ask: 163.82
Turnover: 70 791 TEUR -
Siemens Energy AG
Bid: 110.25 / Ask: 110.75
Turnover: 64 956 TEUR -
Allianz SE
Bid: 366.90 / Ask: 367.50
Turnover: 43 504 TEUR -
Siemens AG
Bid: 229.55 / Ask: 230.35
Turnover: 40 371 TEUR
Realtime Quotes
Last Update:
14/11/2025 @ 22:00:00
Last Update:
14/11/2025 @ 22:00:00