Heidelberg Materials AG

85

77

220.20

Date Time Volume Order Volume Price
28/11/2025 11:55:35.902 1   220.20
      1 220.20
      1 220.20
28/11/2025 11:54:21.280 25   220.60
      25 220.60
      25 220.60
28/11/2025 11:51:28.994 10   220.30
      10 220.30
      5 220.30
      5 220.30
28/11/2025 11:51:17.633 90   220.30
      90 220.30
      90 220.30
28/11/2025 11:49:02.458 1   220.80
      1 220.80
      1 220.80
28/11/2025 11:45:32.376 15   220.70
      15 220.70
      15 220.70
28/11/2025 11:39:41.651 2   220.70
      2 220.70
      2 220.70
28/11/2025 11:37:31.012 5   220.60
      5 220.60
      5 220.60
28/11/2025 11:34:03.106 50   220.60
      50 220.60
      50 220.60
28/11/2025 11:29:51.121 25   220.50
      25 220.50
      25 220.50
28/11/2025 11:25:51.865 1   220.30
      1 220.30
      1 220.30
28/11/2025 11:15:30.231 10   220.40
      10 220.40
      10 220.40
28/11/2025 11:14:45.669 18   220.40
      18 220.40
      18 220.40
28/11/2025 11:13:12.433 3   220.40
      3 220.40
      3 220.40
28/11/2025 11:08:11.440 23   220.20
      23 220.20
      23 220.20
28/11/2025 11:01:50.024 136   220.60
      136 220.60
      136 220.60
28/11/2025 11:01:33.055 90   220.40
      90 220.40
      90 220.40
28/11/2025 10:59:30.334 20   220.40
      20 220.40
      20 220.40
28/11/2025 10:58:18.868 1   220.20
      1 220.20
      1 220.20
28/11/2025 10:47:36.569 2   220.30
      2 220.30
      2 220.30
28/11/2025 10:40:05.616 10   221.00
      10 221.00
      10 221.00
28/11/2025 10:38:38.593 5   221.00
      5 221.00
      5 221.00
28/11/2025 10:37:18.669 15   221.00
      8 221.00
      7 221.00
      15 221.00
28/11/2025 10:34:26.918 19   220.50
      19 220.50
      19 220.50
28/11/2025 10:32:23.997 20   220.60
      20 220.60
      20 220.60
28/11/2025 10:29:41.252 10   220.50
      10 220.50
      10 220.50
28/11/2025 10:25:57.729 2   219.80
      2 219.80
      2 219.80
28/11/2025 10:25:25.313 10   219.80
      10 219.80
      10 219.80
28/11/2025 10:21:16.612 20   219.50
      20 219.50
      20 219.50
28/11/2025 10:17:59.224 45   219.60
      45 219.60
      15 219.60
      15 219.60
      15 219.60
28/11/2025 10:17:22.423 46   219.80
      46 219.80
      46 219.80
28/11/2025 10:16:12.891 35   220.00
      35 220.00
      35 220.00
28/11/2025 10:13:51.007 3   220.10
      3 220.10
      3 220.10
28/11/2025 10:08:10.666 45   220.60
      45 220.60
      45 220.60
28/11/2025 10:05:05.443 1   220.20
      1 220.20
      1 220.20
28/11/2025 10:04:39.297 1   220.30
      1 220.30
      1 220.30
28/11/2025 10:00:18.009 1   220.00
      1 220.00
      1 220.00
28/11/2025 09:53:57.782 3   220.20
      3 220.20
      3 220.20
28/11/2025 09:53:42.485 1   220.20
      1 220.20
      1 220.20
28/11/2025 09:46:44.255 1   220.10
      1 220.10
      1 220.10
28/11/2025 09:44:34.073 25   220.20
      25 220.20
      25 220.20
28/11/2025 09:40:03.222 7   220.70
      7 220.70
      7 220.70
28/11/2025 09:39:18.213 30   220.80
      30 220.80
      30 220.80
28/11/2025 09:29:29.537 3   220.30
      3 220.30
      3 220.30
28/11/2025 09:24:09.482 50   220.70
      50 220.70
      50 220.70
28/11/2025 09:22:42.255 40   220.80
      40 220.80
      40 220.80
28/11/2025 09:22:38.798 90   220.80
      90 220.80
      90 220.80
28/11/2025 09:22:26.445 90   220.80
      90 220.80
      90 220.80
28/11/2025 09:20:37.860 19   220.40
      19 220.40
      19 220.40
28/11/2025 09:13:02.221 40   220.70
      40 220.70
      40 220.70
28/11/2025 09:11:57.755 1   220.70
      1 220.70
      1 220.70
28/11/2025 09:10:24.188 9   220.70
      9 220.70
      9 220.70
28/11/2025 09:07:06.468 26   220.00
      26 220.00
      26 220.00
28/11/2025 09:07:06.282 90   220.00
      90 220.00
      90 220.00
28/11/2025 09:07:02.168 90   220.00
      5 220.00
      84 220.00
      1 220.00
      90 220.00
28/11/2025 09:06:56.846 10   220.30
      10 220.30
      10 220.30
28/11/2025 09:03:19.221 50   220.10
      50 220.10
      50 220.10
28/11/2025 08:58:28.360 22   221.10
      22 221.10
      22 221.10
28/11/2025 08:54:15.784 14   221.10
      14 221.10
      14 221.10
28/11/2025 08:50:50.565 1   221.10
      1 221.10
      1 221.10
28/11/2025 08:49:40.218 96   221.00
      96 221.00
      96 221.00
28/11/2025 08:49:25.389 50   220.90
      50 220.90
      50 220.90
28/11/2025 08:44:22.821 10   220.90
      10 220.90
      10 220.90
28/11/2025 08:43:41.300 10   220.90
      10 220.90
      10 220.90
28/11/2025 08:36:06.415 15   220.90
      15 220.90
      15 220.90
28/11/2025 08:32:08.297 1   220.60
      1 220.60
      1 220.60
28/11/2025 08:28:16.991 20   220.90
      20 220.90
      20 220.90
28/11/2025 08:19:27.700 1   220.90
      1 220.90
      1 220.90
28/11/2025 08:16:44.706 10   220.70
      10 220.70
      10 220.70
28/11/2025 08:14:00.645 2   220.90
      2 220.90
      2 220.90
28/11/2025 08:12:24.610 15   220.90
      15 220.90
      15 220.90
28/11/2025 08:00:55.548 50   221.10
      50 221.10
      50 221.10
28/11/2025 08:00:21.798 1   221.10
      1 221.10
      1 221.10
28/11/2025 07:58:53.218 2   221.40
      2 221.40
      2 221.40
28/11/2025 07:57:30.125 22   221.40
      22 221.40
      22 221.40
28/11/2025 07:46:49.306 5   221.50
      5 221.50
      5 221.50
28/11/2025 07:30:04.498 39   221.60
      36 221.60
      1 221.60
      3 221.60
      25 221.60
      13 221.60
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)