Tradegate Exchange

Heidelberg Materials AG

378

332

218.10

Date	Time	Volume	Order Volume	Price
04/12/2025	21:57:30.326	30		218.10
			30	218.10
			30	218.10
04/12/2025	21:55:51.530	5		217.20
			5	217.20
			5	217.20
04/12/2025	21:49:33.389	42		217.50
			42	217.50
			42	217.50
04/12/2025	21:49:09.603	64		217.70
			64	217.70
			50	217.70
			14	217.70
04/12/2025	21:41:53.680	2		218.30
			2	218.30
			2	218.30
04/12/2025	21:18:30.083	20		218.30
			20	218.30
			14	218.30
			6	218.30
04/12/2025	20:52:13.085	2		218.30
			2	218.30
			2	218.30
04/12/2025	20:44:01.090	30		218.30
			30	218.30
			20	218.30
			10	218.30
04/12/2025	20:41:46.245	3		218.30
			3	218.30
			3	218.30
04/12/2025	20:37:50.122	30		218.30
			14	218.30
			16	218.30
			30	218.30
04/12/2025	20:35:23.027	1		218.30
			1	218.30
			1	218.30
04/12/2025	20:35:16.359	10		217.70
			10	217.70
			10	217.70
04/12/2025	20:31:03.881	10		217.50
			10	217.50
			10	217.50
04/12/2025	20:31:01.329	20		217.50
			20	217.50
			20	217.50
04/12/2025	20:22:59.088	4		218.30
			4	218.30
			4	218.30
04/12/2025	20:21:17.099	10		218.20
			10	218.20
			10	218.20
04/12/2025	20:16:56.909	2		218.30
			2	218.30
			2	218.30
04/12/2025	20:14:47.363	1		218.30
			1	218.30
			1	218.30
04/12/2025	20:13:49.934	1		218.30
			1	218.30
			1	218.30
04/12/2025	20:09:14.620	12		218.30
			12	218.30
			12	218.30
04/12/2025	19:58:48.224	5		217.80
			5	217.80
			5	217.80
04/12/2025	19:47:30.001	1		218.30
			1	218.30
			1	218.30
04/12/2025	19:31:33.600	13		218.30
			13	218.30
			13	218.30
04/12/2025	19:27:59.151	50		218.10
			50	218.10
			50	218.10
04/12/2025	19:19:33.846	9		218.30
			9	218.30
			9	218.30
04/12/2025	19:19:05.881	20		218.30
			20	218.30
			20	218.30
04/12/2025	19:16:00.382	3		217.90
			3	217.90
			3	217.90
04/12/2025	19:15:44.174	1		218.30
			1	218.30
			1	218.30
04/12/2025	19:11:00.643	1		218.30
			1	218.30
			1	218.30
04/12/2025	19:09:41.863	2		218.30
			2	218.30
			2	218.30
04/12/2025	19:07:52.185	50		218.20
			50	218.20
			50	218.20
04/12/2025	19:05:03.485	25		218.30
			25	218.30
			25	218.30
04/12/2025	18:58:17.743	4		218.30
			4	218.30
			4	218.30
04/12/2025	18:56:00.798	9		218.30
			2	218.30
			9	218.30
			4	218.30
			3	218.30
04/12/2025	18:55:00.923	1		218.30
			1	218.30
			1	218.30
04/12/2025	18:54:31.102	15		217.90
			15	217.90
			15	217.90
04/12/2025	18:52:21.362	40		217.90
			40	217.90
			35	217.90
			5	217.90
04/12/2025	18:49:52.417	6		218.30
			6	218.30
			6	218.30
04/12/2025	18:47:31.416	1		218.30
			1	218.30
			1	218.30
04/12/2025	18:46:11.307	50		218.10
			50	218.10
			50	218.10
04/12/2025	18:27:36.163	10		218.40
			10	218.40
			10	218.40
04/12/2025	18:23:28.261	9		218.00
			9	218.00
			7	218.00
			2	218.00
04/12/2025	18:19:13.624	30		218.40
			30	218.40
			30	218.40
04/12/2025	18:14:31.196	4		218.40
			4	218.40
			4	218.40
04/12/2025	18:13:26.388	2		218.40
			2	218.40
			2	218.40
04/12/2025	18:07:29.388	50		218.40
			50	218.40
			50	218.40
04/12/2025	17:57:46.495	1		218.40
			1	218.40
			1	218.40
04/12/2025	17:57:33.612	4		218.40
			4	218.40
			4	218.40
04/12/2025	17:57:02.117	21		218.40
			21	218.40
			21	218.40
04/12/2025	17:54:25.512	190		218.40
			14	218.40
			190	218.40
			176	218.40
04/12/2025	17:53:54.037	18		218.40
			18	218.40
			18	218.40
04/12/2025	17:49:27.237	40		218.30
			40	218.30
			40	218.30
04/12/2025	17:46:39.052	1		218.30
			1	218.30
			1	218.30
04/12/2025	17:46:05.128	1		218.10
			1	218.10
			1	218.10
04/12/2025	17:45:41.886	22		218.30
			22	218.30
			22	218.30
04/12/2025	17:38:39.593	16		218.70
			16	218.70
			16	218.70
04/12/2025	17:38:39.377	50		218.70
			50	218.70
			50	218.70
04/12/2025	17:38:39.220	50		218.70
			50	218.70
			50	218.70
04/12/2025	17:38:39.049	50		218.70
			50	218.70
			50	218.70
04/12/2025	17:38:39.038	109		218.50
			109	218.50
			109	218.50
04/12/2025	17:38:37.345	70		218.70
			20	218.70
			50	218.70
			70	218.70
04/12/2025	17:38:32.740	50		218.40
			50	218.40
			50	218.40
04/12/2025	17:38:23.774	50		218.10
			50	218.10
			50	218.10
04/12/2025	17:36:13.151	55		218.10
			55	218.10
			5	218.10
			50	218.10
04/12/2025	17:27:00.496	3		217.30
			3	217.30
			3	217.30
04/12/2025	17:26:35.839	1		217.50
			1	217.50
			1	217.50
04/12/2025	17:24:01.413	65		217.70
			65	217.70
			65	217.70
04/12/2025	17:23:51.907	100		217.70
			100	217.70
			100	217.70
04/12/2025	17:23:48.467	40		217.60
			40	217.60
			40	217.60
04/12/2025	17:23:46.550	10		217.70
			10	217.70
			10	217.70
04/12/2025	17:22:40.792	5		217.70
			5	217.70
			5	217.70
04/12/2025	17:20:26.647	2		217.70
			2	217.70
			2	217.70
04/12/2025	17:16:45.591	5		217.50
			5	217.50
			5	217.50
04/12/2025	17:14:44.724	5		217.60
			5	217.60
			5	217.60
04/12/2025	17:13:32.745	5		217.50
			5	217.50
			5	217.50
04/12/2025	17:08:15.842	45		217.70
			45	217.70
			45	217.70
04/12/2025	17:06:51.583	27		217.50
			27	217.50
			27	217.50
04/12/2025	17:01:43.793	27		217.70
			27	217.70
			27	217.70
04/12/2025	16:59:48.351	45		217.70
			45	217.70
			45	217.70
04/12/2025	16:57:34.072	23		217.60
			23	217.60
			23	217.60
04/12/2025	16:56:54.508	30		217.60
			30	217.60
			30	217.60
04/12/2025	16:55:25.419	7		217.60
			7	217.60
			7	217.60
04/12/2025	16:43:09.563	27		217.40
			27	217.40
			27	217.40
04/12/2025	16:37:59.973	60		217.20
			60	217.20
			60	217.20
04/12/2025	16:34:20.233	35		217.30
			35	217.30
			35	217.30
04/12/2025	16:34:16.517	40		217.50
			40	217.50
			40	217.50
04/12/2025	16:33:21.368	80		217.50
			80	217.50
			80	217.50
04/12/2025	16:32:03.736	20		217.50
			20	217.50
			20	217.50
04/12/2025	16:29:08.070	1		217.30
			1	217.30
			1	217.30
04/12/2025	16:26:07.917	70		216.60
			70	216.60
			70	216.60
04/12/2025	16:26:06.885	100		216.60
			100	216.60
			100	216.60
04/12/2025	16:25:46.267	100		216.60
			100	216.60
			100	216.60
04/12/2025	16:22:52.723	1		217.10
			1	217.10
			1	217.10
04/12/2025	16:16:33.383	15		217.00
			15	217.00
			15	217.00
04/12/2025	16:14:39.869	25		217.00
			25	217.00
			25	217.00
04/12/2025	16:05:52.841	3		217.00
			3	217.00
			3	217.00
04/12/2025	16:01:09.924	20		217.40
			20	217.40
			20	217.40
04/12/2025	16:00:04.788	1		217.40
			1	217.40
			1	217.40
04/12/2025	15:55:57.407	13		217.00
			13	217.00
			13	217.00
04/12/2025	15:55:01.516	50		216.90
			50	216.90
			50	216.90
04/12/2025	15:54:28.163	100		216.90
			100	216.90
			100	216.90
04/12/2025	15:50:50.018	8		216.70
			8	216.70
			8	216.70
04/12/2025	15:49:17.284	100		216.80
			100	216.80
			100	216.80
04/12/2025	15:46:58.231	10		216.10
			10	216.10
			10	216.10
04/12/2025	15:45:20.159	400		216.30
			400	216.30
			400	216.30
04/12/2025	15:44:06.980	100		216.00
			100	216.00
			100	216.00
04/12/2025	15:43:47.995	50		216.00
			50	216.00
			50	216.00
04/12/2025	15:29:40.123	16		215.50
			16	215.50
			16	215.50
04/12/2025	15:26:26.512	4		215.30
			4	215.30
			4	215.30
04/12/2025	15:23:51.181	50		215.30
			8	215.30
			42	215.30
			50	215.30
04/12/2025	15:22:50.589	100		215.30
			100	215.30
			100	215.30
04/12/2025	15:21:10.152	10		215.50
			10	215.50
			10	215.50
04/12/2025	15:17:29.196	50		215.50
			50	215.50
			50	215.50
04/12/2025	15:17:09.494	100		215.50
			100	215.50
			100	215.50
04/12/2025	15:10:22.066	50		215.50
			50	215.50
			50	215.50
04/12/2025	15:10:10.983	50		215.50
			5	215.50
			4	215.50
			41	215.50
			50	215.50
04/12/2025	15:05:23.499	4		215.80
			4	215.80
			4	215.80
04/12/2025	15:01:39.106	50		215.70
			50	215.70
			50	215.70
04/12/2025	15:00:30.068	50		215.90
			50	215.90
			50	215.90
04/12/2025	15:00:16.547	305		216.00
			277	216.00
			28	216.00
			25	216.00
			193	216.00
			30	216.00
			57	216.00
04/12/2025	15:00:06.695	100		216.00
			18	216.00
			19	216.00
			39	216.00
			24	216.00
			100	216.00
04/12/2025	14:59:29.334	100		216.10
			100	216.10
			100	216.10
04/12/2025	14:58:11.146	24		216.20
			24	216.20
			24	216.20
04/12/2025	14:56:27.288	75		216.20
			75	216.20
			75	216.20
04/12/2025	14:56:21.879	75		216.30
			75	216.30
			75	216.30
04/12/2025	14:56:04.260	4		216.30
			4	216.30
			4	216.30
04/12/2025	14:52:43.038	77		216.30
			2	216.30
			50	216.30
			25	216.30
			77	216.30
04/12/2025	14:36:58.480	5		216.80
			5	216.80
			5	216.80
04/12/2025	14:34:15.295	50		216.50
			50	216.50
			50	216.50
04/12/2025	14:34:06.692	100		216.50
			100	216.50
			100	216.50
04/12/2025	14:30:55.916	25		216.40
			25	216.40
			25	216.40
04/12/2025	14:30:51.261	8		216.50
			8	216.50
			8	216.50
04/12/2025	14:30:51.167	3		216.60
			3	216.60
			3	216.60
04/12/2025	14:30:51.148	50		216.50
			50	216.50
			50	216.50
04/12/2025	14:30:42.974	92		216.80
			92	216.80
			92	216.80
04/12/2025	14:26:57.607	900		217.30
			900	217.30
			900	217.30
04/12/2025	14:26:46.680	100		217.00
			100	217.00
			100	217.00
04/12/2025	14:26:23.600	3		217.00
			3	217.00
			3	217.00
04/12/2025	14:24:27.639	14		217.10
			14	217.10
			14	217.10
04/12/2025	14:21:31.668	680		216.80
			680	216.80
			680	216.80
04/12/2025	14:20:05.081	100		216.70
			100	216.70
			100	216.70
04/12/2025	14:16:28.777	40		216.80
			40	216.80
			40	216.80
04/12/2025	14:16:03.816	70		216.80
			70	216.80
			70	216.80
04/12/2025	14:15:35.312	50		216.90
			50	216.90
			50	216.90
04/12/2025	14:13:26.233	100		216.90
			100	216.90
			75	216.90
			25	216.90
04/12/2025	14:11:51.819	8		217.00
			8	217.00
			8	217.00
04/12/2025	14:07:56.454	90		216.90
			90	216.90
			90	216.90
04/12/2025	14:07:21.549	5		217.00
			5	217.00
			5	217.00
04/12/2025	14:04:42.266	40		216.90
			40	216.90
			40	216.90
04/12/2025	13:55:30.344	12		217.30
			12	217.30
			12	217.30
04/12/2025	13:52:42.047	10		217.10
			10	217.10
			10	217.10
04/12/2025	13:49:12.687	65		217.10
			50	217.10
			15	217.10
			65	217.10
04/12/2025	13:47:56.199	65		217.20
			65	217.20
			65	217.20
04/12/2025	13:46:02.983	20		217.30
			20	217.30
			20	217.30
04/12/2025	13:44:13.395	10		217.30
			10	217.30
			10	217.30
04/12/2025	13:43:35.160	65		217.20
			65	217.20
			65	217.20
04/12/2025	13:36:34.236	130		217.30
			130	217.30
			130	217.30
04/12/2025	13:36:21.020	100		217.20
			100	217.20
			100	217.20
04/12/2025	13:28:47.834	25		216.60
			25	216.60
			25	216.60
04/12/2025	13:26:15.621	2		216.60
			2	216.60
			2	216.60
04/12/2025	13:21:30.422	90		216.60
			90	216.60
			90	216.60
04/12/2025	13:18:43.325	8		216.60
			8	216.60
			8	216.60
04/12/2025	13:16:19.518	50		216.50
			50	216.50
			50	216.50
04/12/2025	13:14:49.558	2		216.60
			2	216.60
			2	216.60
04/12/2025	13:11:16.941	11		216.70
			11	216.70
			11	216.70
04/12/2025	13:10:55.285	2		216.70
			2	216.70
			2	216.70
04/12/2025	13:09:51.487	50		216.60
			50	216.60
			50	216.60
04/12/2025	13:06:19.472	50		216.60
			50	216.60
			50	216.60
04/12/2025	13:06:08.692	50		216.80
			50	216.80
			50	216.80
04/12/2025	13:03:43.037	50		217.20
			50	217.20
			50	217.20
04/12/2025	12:58:37.540	20		216.90
			20	216.90
			20	216.90
04/12/2025	12:58:33.523	18		216.80
			18	216.80
			18	216.80
04/12/2025	12:57:32.534	10		216.80
			10	216.80
			10	216.80
04/12/2025	12:54:31.939	12		216.80
			12	216.80
			12	216.80
04/12/2025	12:53:43.129	46		216.80
			46	216.80
			46	216.80
04/12/2025	12:49:39.817	13		216.80
			13	216.80
			13	216.80
04/12/2025	12:48:29.987	3		217.20
			3	217.20
			3	217.20
04/12/2025	12:48:16.289	1		217.40
			1	217.40
			1	217.40
04/12/2025	12:46:24.318	6		217.40
			6	217.40
			6	217.40
04/12/2025	12:44:58.148	14		217.20
			14	217.20
			14	217.20
04/12/2025	12:39:35.500	20		217.50
			20	217.50
			20	217.50
04/12/2025	12:37:59.095	20		217.50
			20	217.50
			20	217.50
04/12/2025	12:35:39.942	1		217.50
			1	217.50
			1	217.50
04/12/2025	12:32:52.619	15		217.30
			15	217.30
			15	217.30
04/12/2025	12:29:58.466	45		217.40
			45	217.40
			45	217.40
04/12/2025	12:26:16.727	50		217.50
			50	217.50
			50	217.50
04/12/2025	12:24:00.169	25		217.30
			25	217.30
			25	217.30
04/12/2025	12:22:49.905	1		217.10
			1	217.10
			1	217.10
04/12/2025	12:22:18.710	25		217.00
			25	217.00
			25	217.00
04/12/2025	12:19:48.223	9		217.10
			9	217.10
			9	217.10
04/12/2025	12:17:06.510	30		217.00
			30	217.00
			30	217.00
04/12/2025	12:16:47.555	35		216.80
			4	216.80
			31	216.80
			35	216.80
04/12/2025	12:15:37.058	200		217.10
			200	217.10
			200	217.10
04/12/2025	12:15:27.240	100		217.10
			100	217.10
			100	217.10
04/12/2025	12:13:44.447	100		217.20
			100	217.20
			100	217.20
04/12/2025	12:09:38.011	60		217.20
			26	217.20
			34	217.20
			60	217.20
04/12/2025	12:07:00.993	48		217.30
			48	217.30
			48	217.30
04/12/2025	12:05:33.371	1		217.30
			1	217.30
			1	217.30
04/12/2025	12:05:01.574	3		217.20
			3	217.20
			3	217.20
04/12/2025	12:04:40.634	1		217.30
			1	217.30
			1	217.30
04/12/2025	12:04:25.382	25		217.20
			25	217.20
			25	217.20
04/12/2025	12:04:20.079	3		217.20
			3	217.20
			3	217.20
04/12/2025	12:04:02.279	1		217.30
			1	217.30
			1	217.30
04/12/2025	12:03:48.696	1		217.30
			1	217.30
			1	217.30
04/12/2025	12:03:17.571	20		217.20
			20	217.20
			20	217.20
04/12/2025	12:01:38.593	4		217.30
			4	217.30
			4	217.30
04/12/2025	12:01:30.199	8		217.20
			8	217.20
			8	217.20
04/12/2025	12:00:00.228	10		217.30
			10	217.30
			10	217.30
04/12/2025	11:56:17.011	2		217.50
			2	217.50
			2	217.50
04/12/2025	11:54:35.572	50		217.10
			50	217.10
			50	217.10
04/12/2025	11:49:57.360	2		217.40
			2	217.40
			2	217.40
04/12/2025	11:46:23.822	45		217.40
			45	217.40
			45	217.40
04/12/2025	11:45:09.213	7		217.80
			7	217.80
			7	217.80
04/12/2025	11:44:08.435	14		217.80
			14	217.80
			14	217.80
04/12/2025	11:42:47.974	19		218.00
			19	218.00
			19	218.00
04/12/2025	11:42:02.838	60		217.80
			60	217.80
			10	217.80
			50	217.80
04/12/2025	11:40:12.929	5		218.00
			5	218.00
			5	218.00
04/12/2025	11:38:14.696	2		217.90
			2	217.90
			2	217.90
04/12/2025	11:35:45.006	40		218.00
			40	218.00
			40	218.00
04/12/2025	11:32:30.468	3		218.00
			3	218.00
			3	218.00
04/12/2025	11:32:03.488	1		218.00
			1	218.00
			1	218.00
04/12/2025	11:31:01.422	31		218.30
			31	218.30
			31	218.30
04/12/2025	11:31:01.345	45		218.40
			45	218.40
			20	218.40
			25	218.40
04/12/2025	11:29:26.393	80		218.40
			80	218.40
			80	218.40
04/12/2025	11:28:28.450	22		218.40
			22	218.40
			22	218.40
04/12/2025	11:28:26.770	38		218.40
			38	218.40
			38	218.40
04/12/2025	11:28:17.782	50		218.40
			50	218.40
			50	218.40
04/12/2025	11:28:17.349	50		218.40
			50	218.40
			50	218.40
04/12/2025	11:28:16.987	50		218.40
			50	218.40
			50	218.40
04/12/2025	11:28:10.698	5		218.20
			5	218.20
			5	218.20
04/12/2025	11:27:51.868	5		218.40
			5	218.40
			5	218.40
04/12/2025	11:26:24.547	5		218.50
			5	218.50
			5	218.50
04/12/2025	11:25:20.871	100		218.30
			100	218.30
			100	218.30
04/12/2025	11:24:51.786	100		218.30
			100	218.30
			100	218.30
04/12/2025	11:22:00.940	10		218.30
			10	218.30
			10	218.30
04/12/2025	11:18:30.768	10		218.30
			10	218.30
			10	218.30
04/12/2025	11:18:25.273	20		218.40
			20	218.40
			20	218.40
04/12/2025	11:17:52.786	1		218.50
			1	218.50
			1	218.50
04/12/2025	11:17:46.452	10		218.30
			10	218.30
			10	218.30
04/12/2025	11:15:04.730	10		218.50
			10	218.50
			10	218.50
04/12/2025	11:14:57.146	1		218.50
			1	218.50
			1	218.50
04/12/2025	11:13:41.473	100		218.50
			100	218.50
			100	218.50
04/12/2025	11:12:21.103	44		218.40
			44	218.40
			44	218.40
04/12/2025	11:09:24.024	15		218.70
			15	218.70
			15	218.70
04/12/2025	10:57:57.135	1		219.00
			1	219.00
			1	219.00
04/12/2025	10:57:30.047	20		219.00
			20	219.00
			20	219.00
04/12/2025	10:52:08.941	23		218.70
			23	218.70
			23	218.70
04/12/2025	10:48:06.149	91		218.80
			91	218.80
			91	218.80
04/12/2025	10:46:25.617	2		218.50
			2	218.50
			2	218.50
04/12/2025	10:41:25.635	20		218.50
			20	218.50
			20	218.50
04/12/2025	10:39:36.834	2		218.20
			2	218.20
			2	218.20
04/12/2025	10:38:27.793	14		218.30
			14	218.30
			14	218.30
04/12/2025	10:36:53.444	45		218.20
			45	218.20
			45	218.20
04/12/2025	10:36:26.351	74		218.30
			74	218.30
			74	218.30
04/12/2025	10:36:23.980	6		218.30
			6	218.30
			6	218.30
04/12/2025	10:32:43.239	10		218.60
			10	218.60
			10	218.60
04/12/2025	10:31:06.114	91		219.10
			91	219.10
			91	219.10
04/12/2025	10:29:58.774	70		218.80
			70	218.80
			70	218.80
04/12/2025	10:28:50.459	5		218.90
			5	218.90
			5	218.90
04/12/2025	10:24:42.899	10		218.40
			10	218.40
			10	218.40
04/12/2025	10:22:49.989	1		218.50
			1	218.50
			1	218.50
04/12/2025	10:17:15.962	3		218.00
			3	218.00
			3	218.00
04/12/2025	10:17:06.484	88		218.00
			88	218.00
			88	218.00
04/12/2025	10:08:09.324	24		218.60
			24	218.60
			24	218.60
04/12/2025	10:07:58.196	15		218.60
			15	218.60
			15	218.60
04/12/2025	10:06:51.223	10		218.70
			10	218.70
			10	218.70
04/12/2025	10:05:37.689	5		218.60
			5	218.60
			5	218.60
04/12/2025	10:04:35.829	80		218.40
			80	218.40
			80	218.40
04/12/2025	10:03:59.447	8		218.40
			8	218.40
			8	218.40
04/12/2025	10:03:46.233	60		218.60
			60	218.60
			60	218.60
04/12/2025	09:57:52.371	65		218.50
			65	218.50
			65	218.50
04/12/2025	09:57:40.338	30		218.70
			30	218.70
			30	218.70
04/12/2025	09:57:33.351	17		218.70
			17	218.70
			17	218.70
04/12/2025	09:54:04.054	6		218.70
			6	218.70
			6	218.70
04/12/2025	09:51:54.728	5		218.60
			5	218.60
			5	218.60
04/12/2025	09:45:33.125	20		218.40
			20	218.40
			20	218.40
04/12/2025	09:42:29.835	10		218.90
			10	218.90
			10	218.90
04/12/2025	09:39:47.262	9		218.90
			9	218.90
			9	218.90
04/12/2025	09:36:34.714	40		219.00
			40	219.00
			40	219.00
04/12/2025	09:36:10.156	1		218.90
			1	218.90
			1	218.90
04/12/2025	09:35:30.671	1		218.70
			1	218.70
			1	218.70
04/12/2025	09:29:58.364	46		218.60
			46	218.60
			46	218.60
04/12/2025	09:25:55.221	5		218.60
			5	218.60
			5	218.60
04/12/2025	09:23:56.741	5		218.40
			5	218.40
			5	218.40
04/12/2025	09:23:21.100	20		218.40
			20	218.40
			20	218.40
04/12/2025	09:22:13.072	50		218.00
			50	218.00
			50	218.00
04/12/2025	09:21:02.428	50		218.40
			50	218.40
			50	218.40
04/12/2025	09:20:50.371	75		218.40
			75	218.40
			75	218.40
04/12/2025	09:20:13.033	10		218.40
			10	218.40
			10	218.40
04/12/2025	09:19:54.459	4		218.40
			4	218.40
			4	218.40
04/12/2025	09:18:13.218	45		218.30
			45	218.30
			45	218.30
04/12/2025	09:13:54.673	30		217.70
			30	217.70
			30	217.70
04/12/2025	09:13:36.481	50		217.80
			50	217.80
			50	217.80
04/12/2025	09:12:08.048	5		217.30
			5	217.30
			5	217.30
04/12/2025	09:09:28.314	10		217.60
			10	217.60
			10	217.60
04/12/2025	09:06:42.190	26		217.60
			26	217.60
			26	217.60
04/12/2025	09:06:41.734	80		217.60
			80	217.60
			80	217.60
04/12/2025	09:06:38.568	344		217.70
			344	217.70
			244	217.70
			100	217.70
04/12/2025	09:06:31.997	100		217.70
			100	217.70
			100	217.70
04/12/2025	09:06:30.211	100		217.70
			100	217.70
			100	217.70
04/12/2025	09:06:18.038	20		218.00
			20	218.00
			20	218.00
04/12/2025	09:04:24.629	50		218.20
			50	218.20
			50	218.20
04/12/2025	09:02:23.145	100		218.60
			100	218.60
			100	218.60
04/12/2025	09:01:06.348	1		217.60
			1	217.60
			1	217.60
04/12/2025	09:00:43.862	41		218.30
			41	218.30
			1	218.30
			40	218.30
04/12/2025	08:55:29.886	1		217.80
			1	217.80
			1	217.80
04/12/2025	08:55:03.369	50		217.80
			50	217.80
			50	217.80
04/12/2025	08:51:02.460	3		218.30
			3	218.30
			3	218.30
04/12/2025	08:50:36.241	10		218.30
			10	218.30
			10	218.30
04/12/2025	08:45:01.440	150		218.30
			50	218.30
			50	218.30
			50	218.30
			150	218.30
04/12/2025	08:42:55.545	50		217.90
			50	217.90
			50	217.90
04/12/2025	08:42:13.163	20		217.90
			20	217.90
			20	217.90
04/12/2025	08:41:52.883	10		217.90
			10	217.90
			10	217.90
04/12/2025	08:37:15.289	10		217.50
			10	217.50
			10	217.50
04/12/2025	08:25:05.580	30		217.90
			30	217.90
			30	217.90
04/12/2025	08:24:42.726	30		217.90
			30	217.90
			2	217.90
			28	217.90
04/12/2025	08:21:23.392	25		217.50
			25	217.50
			25	217.50
04/12/2025	08:18:47.372	14		217.90
			14	217.90
			14	217.90
04/12/2025	08:15:56.535	4		217.90
			4	217.90
			4	217.90
04/12/2025	08:11:37.762	2		217.90
			2	217.90
			2	217.90
04/12/2025	08:05:57.411	12		217.90
			12	217.90
			12	217.90
04/12/2025	08:03:52.210	23		217.90
			23	217.90
			23	217.90

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: 1 533.00
Ask: 1 537.00
Volume: 33 816
+0.20%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
04/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice