Tradegate Exchange

Heidelberg Materials AG

410

354

224.30

Date	Time	Volume	Order Volume	Price
12/12/2025	21:58:40.088	1		224.30
			1	224.30
			1	224.30
12/12/2025	21:49:42.515	5		223.40
			5	223.40
			5	223.40
12/12/2025	21:42:31.554	2		223.30
			2	223.30
			2	223.30
12/12/2025	21:35:31.275	20		224.20
			20	224.20
			10	224.20
			10	224.20
12/12/2025	21:32:30.763	25		224.10
			25	224.10
			25	224.10
12/12/2025	21:32:12.905	50		223.60
			50	223.60
			15	223.60
			10	223.60
			25	223.60
12/12/2025	21:25:34.787	50		223.80
			50	223.80
			50	223.80
12/12/2025	21:24:58.206	50		224.30
			50	224.30
			50	224.30
12/12/2025	21:21:59.667	20		224.40
			10	224.40
			10	224.40
			20	224.40
12/12/2025	21:07:03.452	5		223.40
			5	223.40
			5	223.40
12/12/2025	21:06:41.812	50		224.20
			50	224.20
			50	224.20
12/12/2025	21:06:30.858	5		224.90
			5	224.90
			5	224.90
12/12/2025	21:06:09.384	50		224.00
			50	224.00
			50	224.00
12/12/2025	21:05:45.278	44		224.50
			44	224.50
			44	224.50
12/12/2025	21:01:42.371	13		224.50
			13	224.50
			13	224.50
12/12/2025	21:00:58.684	10		223.50
			10	223.50
			10	223.50
12/12/2025	20:57:30.589	6		223.60
			6	223.60
			6	223.60
12/12/2025	20:45:14.755	15		223.50
			15	223.50
			15	223.50
12/12/2025	20:20:38.822	2		224.50
			2	224.50
			2	224.50
12/12/2025	20:15:05.857	23		224.10
			23	224.10
			23	224.10
12/12/2025	20:14:20.713	50		223.90
			50	223.90
			50	223.90
12/12/2025	20:14:18.582	50		223.90
			50	223.90
			10	223.90
			40	223.90
12/12/2025	20:03:58.024	98		224.90
			98	224.90
			98	224.90
12/12/2025	20:03:53.495	52		224.50
			52	224.50
			2	224.50
			50	224.50
12/12/2025	20:03:16.584	50		223.50
			50	223.50
			50	223.50
12/12/2025	20:00:43.419	1		223.50
			1	223.50
			1	223.50
12/12/2025	19:56:49.584	5		223.60
			5	223.60
			5	223.60
12/12/2025	19:53:45.125	22		223.70
			15	223.70
			22	223.70
			7	223.70
12/12/2025	19:31:56.977	10		223.60
			5	223.60
			5	223.60
			10	223.60
12/12/2025	19:31:56.566	8		222.60
			8	222.60
			8	222.60
12/12/2025	19:28:13.270	50		223.70
			50	223.70
			6	223.70
			6	223.70
			20	223.70
			18	223.70
12/12/2025	19:17:47.044	2		223.80
			2	223.80
			2	223.80
12/12/2025	19:17:40.044	50		223.60
			19	223.60
			6	223.60
			50	223.60
			5	223.60
			20	223.60
12/12/2025	19:15:48.970	50		223.00
			6	223.00
			8	223.00
			16	223.00
			20	223.00
			50	223.00
12/12/2025	19:15:08.370	3		222.70
			3	222.70
			3	222.70
12/12/2025	19:12:30.052	1		223.00
			1	223.00
			1	223.00
12/12/2025	18:50:05.093	50		222.90
			24	222.90
			20	222.90
			6	222.90
			50	222.90
12/12/2025	18:49:40.336	7		222.50
			7	222.50
			7	222.50
12/12/2025	18:48:05.124	2		222.90
			2	222.90
			2	222.90
12/12/2025	18:23:00.361	5		222.90
			5	222.90
			5	222.90
12/12/2025	18:22:31.082	2		222.60
			2	222.60
			2	222.60
12/12/2025	18:20:52.190	31		222.70
			31	222.70
			31	222.70
12/12/2025	18:18:32.046	25		222.80
			25	222.80
			25	222.80
12/12/2025	18:14:06.809	20		222.40
			20	222.40
			20	222.40
12/12/2025	18:11:39.852	25		222.80
			25	222.80
			25	222.80
12/12/2025	18:09:02.953	23		222.80
			23	222.80
			23	222.80
12/12/2025	18:05:26.150	3		222.30
			3	222.30
			3	222.30
12/12/2025	17:58:47.153	5		222.80
			5	222.80
			5	222.80
12/12/2025	17:58:23.507	15		222.30
			15	222.30
			15	222.30
12/12/2025	17:54:26.123	40		222.30
			40	222.30
			40	222.30
12/12/2025	17:52:40.746	25		222.80
			25	222.80
			25	222.80
12/12/2025	17:47:35.348	4		223.00
			4	223.00
			4	223.00
12/12/2025	17:45:28.228	10		222.30
			10	222.30
			10	222.30
12/12/2025	17:42:58.017	10		223.00
			10	223.00
			10	223.00
12/12/2025	17:40:57.166	70		222.30
			48	222.30
			22	222.30
			70	222.30
12/12/2025	17:36:51.003	15		222.90
			2	222.90
			13	222.90
			15	222.90
12/12/2025	17:28:06.766	50		223.10
			50	223.10
			50	223.10
12/12/2025	17:24:16.634	1		222.90
			1	222.90
			1	222.90
12/12/2025	17:22:17.474	7		222.50
			7	222.50
			7	222.50
12/12/2025	17:18:12.255	3		222.40
			3	222.40
			3	222.40
12/12/2025	17:15:05.690	30		222.70
			30	222.70
			30	222.70
12/12/2025	17:14:54.685	12		222.90
			12	222.90
			12	222.90
12/12/2025	17:13:05.773	4		222.80
			4	222.80
			4	222.80
12/12/2025	17:09:52.534	4		222.80
			4	222.80
			4	222.80
12/12/2025	17:09:52.497	15		222.80
			15	222.80
			15	222.80
12/12/2025	17:08:01.392	44		223.10
			44	223.10
			44	223.10
12/12/2025	17:06:14.411	60		223.00
			52	223.00
			8	223.00
			60	223.00
12/12/2025	17:03:57.348	90		223.00
			90	223.00
			90	223.00
12/12/2025	17:02:03.051	6		223.10
			6	223.10
			6	223.10
12/12/2025	17:01:41.030	8		223.30
			8	223.30
			8	223.30
12/12/2025	16:59:14.640	2		223.00
			2	223.00
			2	223.00
12/12/2025	16:59:13.376	10		223.10
			10	223.10
			10	223.10
12/12/2025	16:57:49.452	70		223.50
			70	223.50
			70	223.50
12/12/2025	16:57:10.734	3		223.30
			3	223.30
			3	223.30
12/12/2025	16:51:54.191	50		223.80
			50	223.80
			50	223.80
12/12/2025	16:43:58.870	9		224.10
			9	224.10
			9	224.10
12/12/2025	16:42:53.678	5		224.00
			5	224.00
			5	224.00
12/12/2025	16:41:07.570	40		223.50
			40	223.50
			40	223.50
12/12/2025	16:39:21.659	4		223.80
			4	223.80
			4	223.80
12/12/2025	16:36:27.017	25		223.70
			25	223.70
			25	223.70
12/12/2025	16:35:56.690	40		223.40
			40	223.40
			40	223.40
12/12/2025	16:32:56.492	70		223.70
			70	223.70
			70	223.70
12/12/2025	16:30:04.860	80		223.60
			40	223.60
			80	223.60
			40	223.60
12/12/2025	16:28:59.501	1		223.70
			1	223.70
			1	223.70
12/12/2025	16:28:10.476	2		224.00
			2	224.00
			2	224.00
12/12/2025	16:24:08.689	4		224.00
			4	224.00
			4	224.00
12/12/2025	16:20:36.737	22		224.30
			22	224.30
			22	224.30
12/12/2025	16:09:35.221	10		224.40
			10	224.40
			10	224.40
12/12/2025	16:08:38.327	10		224.50
			10	224.50
			10	224.50
12/12/2025	16:04:54.395	10		224.70
			10	224.70
			10	224.70
12/12/2025	16:04:53.940	90		224.70
			90	224.70
			90	224.70
12/12/2025	16:04:18.523	5		224.90
			5	224.90
			5	224.90
12/12/2025	16:04:01.617	6		224.90
			6	224.90
			6	224.90
12/12/2025	16:02:42.727	209		224.70
			209	224.70
			209	224.70
12/12/2025	16:02:29.158	1		224.70
			1	224.70
			1	224.70
12/12/2025	16:01:14.776	90		224.70
			90	224.70
			90	224.70
12/12/2025	16:00:00.842	1		224.50
			1	224.50
			1	224.50
12/12/2025	15:55:50.529	90		224.60
			90	224.60
			90	224.60
12/12/2025	15:52:08.307	4		224.50
			4	224.50
			4	224.50
12/12/2025	15:49:42.502	8		224.70
			8	224.70
			8	224.70
12/12/2025	15:48:49.321	1		224.50
			1	224.50
			1	224.50
12/12/2025	15:41:54.751	45		224.70
			45	224.70
			45	224.70
12/12/2025	15:38:59.830	21		224.60
			21	224.60
			21	224.60
12/12/2025	15:38:48.496	40		224.60
			40	224.60
			40	224.60
12/12/2025	15:38:12.282	5		224.60
			5	224.60
			5	224.60
12/12/2025	15:36:29.814	2		224.20
			2	224.20
			2	224.20
12/12/2025	15:35:53.183	3		224.20
			3	224.20
			3	224.20
12/12/2025	15:32:49.207	1		224.20
			1	224.20
			1	224.20
12/12/2025	15:32:28.695	44		224.40
			44	224.40
			44	224.40
12/12/2025	15:29:59.488	4		224.80
			4	224.80
			4	224.80
12/12/2025	15:27:08.549	50		224.70
			50	224.70
			50	224.70
12/12/2025	15:25:02.176	16		224.70
			16	224.70
			16	224.70
12/12/2025	15:24:50.827	20		224.70
			20	224.70
			20	224.70
12/12/2025	15:23:25.163	14		224.60
			5	224.60
			9	224.60
			14	224.60
12/12/2025	15:20:55.352	23		224.70
			23	224.70
			23	224.70
12/12/2025	15:13:36.704	70		224.50
			70	224.50
			70	224.50
12/12/2025	15:12:20.882	3		224.50
			3	224.50
			3	224.50
12/12/2025	15:08:29.165	2		224.70
			2	224.70
			2	224.70
12/12/2025	15:07:33.299	25		224.70
			25	224.70
			25	224.70
12/12/2025	15:00:41.143	6		224.30
			6	224.30
			6	224.30
12/12/2025	14:58:40.328	52		224.00
			52	224.00
			52	224.00
12/12/2025	14:46:25.922	60		223.90
			60	223.90
			60	223.90
12/12/2025	14:41:15.933	23		223.70
			23	223.70
			23	223.70
12/12/2025	14:36:35.099	12		223.80
			12	223.80
			12	223.80
12/12/2025	14:30:20.613	1		223.90
			1	223.90
			1	223.90
12/12/2025	14:28:11.789	6		224.00
			6	224.00
			6	224.00
12/12/2025	14:25:39.316	70		224.30
			70	224.30
			70	224.30
12/12/2025	14:25:06.251	90		224.30
			90	224.30
			90	224.30
12/12/2025	14:24:43.758	5		224.30
			5	224.30
			5	224.30
12/12/2025	14:22:11.814	50		224.00
			50	224.00
			50	224.00
12/12/2025	14:19:35.896	5		223.30
			5	223.30
			5	223.30
12/12/2025	14:18:04.944	25		223.50
			25	223.50
			25	223.50
12/12/2025	14:17:20.406	10		223.50
			10	223.50
			10	223.50
12/12/2025	14:16:41.204	90		223.50
			90	223.50
			90	223.50
12/12/2025	14:15:40.741	10		223.40
			10	223.40
			10	223.40
12/12/2025	14:15:34.738	1		223.50
			1	223.50
			1	223.50
12/12/2025	14:14:19.276	2		223.50
			2	223.50
			2	223.50
12/12/2025	14:09:46.180	10		223.40
			10	223.40
			10	223.40
12/12/2025	14:06:25.056	1		223.30
			1	223.30
			1	223.30
12/12/2025	14:03:33.254	209		223.50
			209	223.50
			209	223.50
12/12/2025	14:03:16.993	90		223.50
			90	223.50
			90	223.50
12/12/2025	14:01:37.920	1		223.50
			1	223.50
			1	223.50
12/12/2025	14:00:28.770	90		223.60
			90	223.60
			90	223.60
12/12/2025	13:58:59.167	45		223.60
			45	223.60
			45	223.60
12/12/2025	13:56:00.952	3		223.60
			3	223.60
			3	223.60
12/12/2025	13:55:44.142	1		223.70
			1	223.70
			1	223.70
12/12/2025	13:53:36.487	10		223.70
			10	223.70
			10	223.70
12/12/2025	13:52:43.741	90		223.60
			90	223.60
			90	223.60
12/12/2025	13:46:51.864	90		223.60
			90	223.60
			90	223.60
12/12/2025	13:46:39.153	50		223.70
			50	223.70
			50	223.70
12/12/2025	13:40:49.521	40		223.60
			40	223.60
			40	223.60
12/12/2025	13:39:51.527	160		223.80
			160	223.80
			160	223.80
12/12/2025	13:39:35.549	90		223.80
			90	223.80
			90	223.80
12/12/2025	13:37:35.759	22		223.60
			22	223.60
			22	223.60
12/12/2025	13:37:09.694	25		223.70
			25	223.70
			25	223.70
12/12/2025	13:36:06.673	90		223.60
			90	223.60
			90	223.60
12/12/2025	13:35:11.442	15		223.70
			15	223.70
			15	223.70
12/12/2025	13:34:42.209	5		223.70
			5	223.70
			5	223.70
12/12/2025	13:34:26.200	34		223.60
			34	223.60
			34	223.60
12/12/2025	13:31:06.969	90		223.60
			90	223.60
			90	223.60
12/12/2025	13:29:16.779	6		223.60
			6	223.60
			6	223.60
12/12/2025	13:24:34.077	4		223.70
			4	223.70
			4	223.70
12/12/2025	13:22:40.394	1		223.60
			1	223.60
			1	223.60
12/12/2025	13:22:32.117	5		223.60
			5	223.60
			5	223.60
12/12/2025	13:17:56.739	25		223.60
			10	223.60
			25	223.60
			15	223.60
12/12/2025	13:13:04.769	5		224.10
			5	224.10
			5	224.10
12/12/2025	12:59:09.378	45		224.00
			45	224.00
			45	224.00
12/12/2025	12:46:01.477	10		223.80
			10	223.80
			10	223.80
12/12/2025	12:45:31.718	4		223.60
			4	223.60
			4	223.60
12/12/2025	12:45:12.101	30		223.80
			30	223.80
			30	223.80
12/12/2025	12:44:59.418	5		223.80
			5	223.80
			5	223.80
12/12/2025	12:44:17.917	1		224.00
			1	224.00
			1	224.00
12/12/2025	12:40:26.837	16		224.10
			16	224.10
			16	224.10
12/12/2025	12:39:25.543	16		224.00
			16	224.00
			16	224.00
12/12/2025	12:30:23.577	50		224.00
			50	224.00
			50	224.00
12/12/2025	12:30:23.526	22		224.00
			2	224.00
			10	224.00
			10	224.00
			22	224.00
12/12/2025	12:30:19.426	5		224.30
			5	224.30
			5	224.30
12/12/2025	12:30:03.062	15		224.30
			15	224.30
			15	224.30
12/12/2025	12:29:58.518	40		224.20
			40	224.20
			40	224.20
12/12/2025	12:29:54.404	25		224.30
			25	224.30
			25	224.30
12/12/2025	12:27:23.746	10		224.50
			10	224.50
			10	224.50
12/12/2025	12:26:42.436	15		224.50
			15	224.50
			15	224.50
12/12/2025	12:26:16.195	20		224.50
			20	224.50
			20	224.50
12/12/2025	12:25:44.481	1		224.60
			1	224.60
			1	224.60
12/12/2025	12:24:59.952	22		224.50
			22	224.50
			22	224.50
12/12/2025	12:22:24.122	25		224.90
			25	224.90
			25	224.90
12/12/2025	12:21:59.608	23		224.80
			23	224.80
			23	224.80
12/12/2025	12:21:40.118	195		224.90
			195	224.90
			195	224.90
12/12/2025	12:20:38.370	80		224.90
			80	224.90
			80	224.90
12/12/2025	12:18:13.266	17		224.90
			17	224.90
			17	224.90
12/12/2025	12:15:30.182	3		224.90
			3	224.90
			3	224.90
12/12/2025	12:14:37.073	10		224.90
			10	224.90
			10	224.90
12/12/2025	12:07:25.213	5		224.80
			5	224.80
			5	224.80
12/12/2025	11:54:14.307	2		224.40
			2	224.40
			2	224.40
12/12/2025	11:47:15.819	1		224.70
			1	224.70
			1	224.70
12/12/2025	11:43:49.854	10		224.30
			10	224.30
			10	224.30
12/12/2025	11:41:33.330	4		224.60
			4	224.60
			4	224.60
12/12/2025	11:38:52.968	2		224.50
			2	224.50
			2	224.50
12/12/2025	11:38:20.341	40		224.50
			40	224.50
			40	224.50
12/12/2025	11:36:20.696	50		224.60
			50	224.60
			50	224.60
12/12/2025	11:36:15.596	34		224.70
			34	224.70
			34	224.70
12/12/2025	11:34:19.593	40		224.50
			40	224.50
			40	224.50
12/12/2025	11:33:00.038	80		224.50
			80	224.50
			80	224.50
12/12/2025	11:29:55.895	5		224.70
			5	224.70
			5	224.70
12/12/2025	11:29:45.560	45		224.70
			45	224.70
			45	224.70
12/12/2025	11:28:33.768	10		224.70
			10	224.70
			10	224.70
12/12/2025	11:28:31.248	2		224.70
			2	224.70
			2	224.70
12/12/2025	11:28:04.771	45		224.50
			45	224.50
			45	224.50
12/12/2025	11:24:32.212	35		224.60
			35	224.60
			35	224.60
12/12/2025	11:20:03.451	10		224.80
			10	224.80
			10	224.80
12/12/2025	11:19:20.448	19		224.60
			19	224.60
			19	224.60
12/12/2025	11:17:39.955	12		224.90
			12	224.90
			12	224.90
12/12/2025	11:14:05.846	4		224.90
			4	224.90
			4	224.90
12/12/2025	11:13:33.763	50		225.00
			50	225.00
			50	225.00
12/12/2025	11:12:07.907	11		225.00
			11	225.00
			11	225.00
12/12/2025	11:12:04.114	88		225.00
			88	225.00
			88	225.00
12/12/2025	11:09:49.824	33		224.80
			33	224.80
			33	224.80
12/12/2025	11:09:21.576	5		225.00
			5	225.00
			5	225.00
12/12/2025	11:08:47.603	20		225.00
			20	225.00
			20	225.00
12/12/2025	11:08:22.851	22		225.00
			22	225.00
			22	225.00
12/12/2025	11:08:21.687	10		224.80
			10	224.80
			10	224.80
12/12/2025	11:05:46.867	1		224.80
			1	224.80
			1	224.80
12/12/2025	10:59:25.596	1		224.60
			1	224.60
			1	224.60
12/12/2025	10:57:39.822	18		224.90
			18	224.90
			18	224.90
12/12/2025	10:54:59.562	30		224.90
			30	224.90
			30	224.90
12/12/2025	10:54:53.043	90		224.90
			90	224.90
			90	224.90
12/12/2025	10:53:50.094	5		225.00
			5	225.00
			5	225.00
12/12/2025	10:49:40.364	70		224.90
			70	224.90
			70	224.90
12/12/2025	10:47:19.966	80		224.70
			80	224.70
			80	224.70
12/12/2025	10:46:35.731	35		224.70
			35	224.70
			35	224.70
12/12/2025	10:45:46.613	20		224.90
			20	224.90
			20	224.90
12/12/2025	10:44:00.908	25		225.00
			25	225.00
			25	225.00
12/12/2025	10:42:14.204	5		224.80
			5	224.80
			5	224.80
12/12/2025	10:33:47.811	13		224.80
			13	224.80
			13	224.80
12/12/2025	10:30:29.289	5		224.80
			5	224.80
			5	224.80
12/12/2025	10:28:24.517	22		224.80
			22	224.80
			22	224.80
12/12/2025	10:26:32.948	5		224.70
			5	224.70
			5	224.70
12/12/2025	10:25:26.958	47		225.00
			47	225.00
			47	225.00
12/12/2025	10:19:46.211	50		225.10
			50	225.10
			50	225.10
12/12/2025	10:17:58.572	90		225.40
			90	225.40
			90	225.40
12/12/2025	10:16:42.093	44		225.40
			44	225.40
			44	225.40
12/12/2025	10:15:12.209	3		225.40
			3	225.40
			3	225.40
12/12/2025	10:14:50.407	9		225.20
			9	225.20
			9	225.20
12/12/2025	10:12:09.706	20		224.80
			20	224.80
			20	224.80
12/12/2025	10:10:39.785	20		224.90
			20	224.90
			20	224.90
12/12/2025	10:07:16.649	20		225.50
			20	225.50
			20	225.50
12/12/2025	10:06:53.168	12		225.60
			12	225.60
			12	225.60
12/12/2025	10:06:08.482	10		225.60
			10	225.60
			10	225.60
12/12/2025	10:04:46.490	10		225.60
			10	225.60
			10	225.60
12/12/2025	10:03:17.537	32		225.70
			32	225.70
			32	225.70
12/12/2025	09:59:46.422	35		225.30
			35	225.30
			35	225.30
12/12/2025	09:55:39.073	38		225.70
			38	225.70
			38	225.70
12/12/2025	09:55:38.764	90		225.70
			90	225.70
			90	225.70
12/12/2025	09:55:24.063	90		225.80
			90	225.80
			90	225.80
12/12/2025	09:55:17.149	90		225.80
			90	225.80
			90	225.80
12/12/2025	09:54:43.529	35		226.00
			35	226.00
			35	226.00
12/12/2025	09:53:52.359	10		225.90
			10	225.90
			10	225.90
12/12/2025	09:53:36.124	90		225.90
			90	225.90
			90	225.90
12/12/2025	09:52:41.437	5		225.80
			5	225.80
			5	225.80
12/12/2025	09:46:36.077	40		225.60
			40	225.60
			40	225.60
12/12/2025	09:45:37.327	4		225.80
			4	225.80
			4	225.80
12/12/2025	09:44:28.946	50		225.50
			50	225.50
			50	225.50
12/12/2025	09:44:28.473	50		225.50
			50	225.50
			50	225.50
12/12/2025	09:44:23.817	50		225.50
			50	225.50
			50	225.50
12/12/2025	09:43:16.613	410		225.50
			410	225.50
			410	225.50
12/12/2025	09:42:53.892	90		225.60
			90	225.60
			90	225.60
12/12/2025	09:42:35.376	15		225.80
			15	225.80
			15	225.80
12/12/2025	09:39:27.046	7		225.80
			7	225.80
			7	225.80
12/12/2025	09:37:22.576	36		225.40
			36	225.40
			36	225.40
12/12/2025	09:36:32.492	10		225.60
			10	225.60
			10	225.60
12/12/2025	09:35:12.857	10		225.70
			10	225.70
			10	225.70
12/12/2025	09:34:39.665	10		225.70
			10	225.70
			10	225.70
12/12/2025	09:32:36.990	10		225.50
			10	225.50
			10	225.50
12/12/2025	09:32:28.112	5		225.60
			5	225.60
			5	225.60
12/12/2025	09:31:00.041	3		225.90
			3	225.90
			3	225.90
12/12/2025	09:30:19.241	4		225.90
			4	225.90
			4	225.90
12/12/2025	09:30:17.067	1		225.60
			1	225.60
			1	225.60
12/12/2025	09:30:14.541	30		225.60
			30	225.60
			30	225.60
12/12/2025	09:27:07.605	10		225.60
			10	225.60
			10	225.60
12/12/2025	09:26:54.225	35		225.80
			35	225.80
			35	225.80
12/12/2025	09:26:44.832	4		225.80
			4	225.80
			4	225.80
12/12/2025	09:25:58.017	88		225.80
			88	225.80
			88	225.80
12/12/2025	09:24:11.093	52		226.20
			52	226.20
			52	226.20
12/12/2025	09:20:55.632	25		226.20
			25	226.20
			25	226.20
12/12/2025	09:19:22.499	30		225.90
			30	225.90
			30	225.90
12/12/2025	09:19:20.482	90		225.90
			90	225.90
			90	225.90
12/12/2025	09:18:35.209	90		226.00
			90	226.00
			90	226.00
12/12/2025	09:18:30.766	90		226.10
			90	226.10
			90	226.10
12/12/2025	09:16:54.038	50		226.10
			50	226.10
			50	226.10
12/12/2025	09:15:42.418	20		226.20
			20	226.20
			20	226.20
12/12/2025	09:14:56.855	5		225.80
			5	225.80
			5	225.80
12/12/2025	09:14:52.358	5		225.80
			5	225.80
			5	225.80
12/12/2025	09:13:33.456	3		225.90
			3	225.90
			3	225.90
12/12/2025	09:07:12.469	50		225.70
			50	225.70
			50	225.70
12/12/2025	09:05:58.075	5		225.60
			5	225.60
			5	225.60
12/12/2025	09:05:48.186	60		225.60
			60	225.60
			60	225.60
12/12/2025	09:04:44.393	12		225.50
			12	225.50
			12	225.50
12/12/2025	09:04:37.378	20		225.30
			20	225.30
			20	225.30
12/12/2025	09:03:48.941	50		225.10
			50	225.10
			50	225.10
12/12/2025	09:03:48.856	25		225.00
			25	225.00
			25	225.00
12/12/2025	09:02:50.134	4		224.20
			4	224.20
			4	224.20
12/12/2025	09:02:18.972	90		224.60
			90	224.60
			90	224.60
12/12/2025	09:02:10.296	15		224.80
			15	224.80
			15	224.80
12/12/2025	09:01:43.560	100		225.20
			6	225.20
			44	225.20
			50	225.20
			100	225.20
12/12/2025	08:54:58.258	50		225.30
			50	225.30
			50	225.30
12/12/2025	08:54:51.174	50		225.20
			50	225.20
			50	225.20
12/12/2025	08:54:50.986	26		225.20
			26	225.20
			26	225.20
12/12/2025	08:54:27.084	50		226.00
			50	226.00
			50	226.00
12/12/2025	08:54:26.752	36		226.00
			30	226.00
			6	226.00
			36	226.00
12/12/2025	08:54:18.769	70		225.50
			70	225.50
			50	225.50
			20	225.50
12/12/2025	08:50:27.884	2		225.30
			2	225.30
			2	225.30
12/12/2025	08:49:32.536	2		224.90
			2	224.90
			2	224.90
12/12/2025	08:46:04.942	5		225.40
			5	225.40
			5	225.40
12/12/2025	08:46:04.835	1		225.40
			1	225.40
			1	225.40
12/12/2025	08:45:54.326	311		225.30
			70	225.30
			311	225.30
			241	225.30
12/12/2025	08:45:46.084	50		225.20
			50	225.20
			50	225.20
12/12/2025	08:44:49.882	3		225.20
			3	225.20
			3	225.20
12/12/2025	08:42:56.954	50		225.20
			50	225.20
			50	225.20
12/12/2025	08:41:08.883	5		224.90
			5	224.90
			5	224.90
12/12/2025	08:38:38.840	1		225.20
			1	225.20
			1	225.20
12/12/2025	08:37:57.992	1		224.90
			1	224.90
			1	224.90
12/12/2025	08:37:39.777	50		225.20
			50	225.20
			50	225.20
12/12/2025	08:32:43.935	50		225.30
			50	225.30
			25	225.30
			25	225.30

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

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: 1 617.50
Ask: 1 620.00
Volume: 38 731
+0.87%

Apps

Top 5 Turnover

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

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice