Tradegate Exchange

Heidelberg Materials AG

446

340

174.90

Date	Time	Volume	Order Volume	Price
13/06/2025	21:57:43.104	7		174.90
			7	174.90
			7	174.90
13/06/2025	21:56:09.510	10		174.90
			10	174.90
			10	174.90
13/06/2025	21:52:24.073	20		174.90
			20	174.90
			20	174.90
13/06/2025	21:48:48.350	48		174.90
			48	174.90
			48	174.90
13/06/2025	21:46:42.554	5		174.80
			5	174.80
			5	174.80
13/06/2025	21:44:02.584	30		174.75
			30	174.75
			30	174.75
13/06/2025	21:29:39.546	3		174.50
			3	174.50
			3	174.50
13/06/2025	21:23:44.280	50		174.60
			40	174.60
			10	174.60
			50	174.60
13/06/2025	21:23:26.687	50		174.80
			50	174.80
			23	174.80
			2	174.80
			25	174.80
13/06/2025	21:23:06.045	50		175.00
			50	175.00
			50	175.00
13/06/2025	21:22:49.671	50		175.00
			50	175.00
			50	175.00
13/06/2025	21:02:40.080	28		175.00
			28	175.00
			28	175.00
13/06/2025	21:02:06.817	11		175.65
			11	175.65
			11	175.65
13/06/2025	20:49:52.695	28		175.00
			28	175.00
			28	175.00
13/06/2025	20:46:00.458	50		175.00
			50	175.00
			50	175.00
13/06/2025	20:45:55.573	50		175.00
			50	175.00
			50	175.00
13/06/2025	20:45:54.004	40		175.00
			40	175.00
			40	175.00
13/06/2025	20:43:25.822	8		175.00
			8	175.00
			8	175.00
13/06/2025	20:43:18.411	60		175.00
			60	175.00
			60	175.00
13/06/2025	20:42:35.820	1		176.00
			1	176.00
			1	176.00
13/06/2025	20:39:17.415	4		175.00
			4	175.00
			4	175.00
13/06/2025	20:39:17.349	17		175.00
			10	175.00
			7	175.00
			17	175.00
13/06/2025	20:32:49.631	10		175.45
			10	175.45
			10	175.45
13/06/2025	20:32:26.955	60		175.50
			60	175.50
			60	175.50
13/06/2025	20:32:16.647	60		175.50
			7	175.50
			20	175.50
			60	175.50
			33	175.50
13/06/2025	20:27:29.724	100		175.80
			100	175.80
			100	175.80
13/06/2025	20:27:24.764	60		175.85
			60	175.85
			60	175.85
13/06/2025	20:27:09.303	200		175.80
			200	175.80
			200	175.80
13/06/2025	20:27:04.483	60		175.85
			60	175.85
			60	175.85
13/06/2025	20:23:59.897	3		175.85
			3	175.85
			3	175.85
13/06/2025	20:15:41.054	243		175.90
			243	175.90
			243	175.90
13/06/2025	20:14:57.731	60		175.95
			60	175.95
			60	175.95
13/06/2025	19:31:40.636	50		176.00
			50	176.00
			50	176.00
13/06/2025	18:59:32.465	2		176.35
			2	176.35
			2	176.35
13/06/2025	18:47:39.259	28		176.35
			28	176.35
			28	176.35
13/06/2025	18:46:37.642	5		176.35
			5	176.35
			5	176.35
13/06/2025	18:39:50.319	60		176.00
			60	176.00
			30	176.00
			30	176.00
13/06/2025	18:26:39.440	25		176.10
			10	176.10
			15	176.10
			25	176.10
13/06/2025	18:09:13.857	28		176.70
			28	176.70
			28	176.70
13/06/2025	17:58:05.488	10		176.70
			10	176.70
			10	176.70
13/06/2025	17:50:36.724	1		176.00
			1	176.00
			1	176.00
13/06/2025	17:28:11.971	50		176.05
			50	176.05
			50	176.05
13/06/2025	17:19:35.726	80		175.85
			80	175.85
			80	175.85
13/06/2025	17:17:46.016	30		175.80
			30	175.80
			30	175.80
13/06/2025	17:17:08.988	120		175.80
			120	175.80
			120	175.80
13/06/2025	17:10:50.212	5		176.15
			5	176.15
			5	176.15
13/06/2025	17:10:08.572	28		176.30
			28	176.30
			28	176.30
13/06/2025	17:09:42.336	2		176.15
			2	176.15
			2	176.15
13/06/2025	17:05:27.443	1		176.00
			1	176.00
			1	176.00
13/06/2025	16:56:41.008	30		176.60
			30	176.60
			30	176.60
13/06/2025	16:54:08.812	15		176.60
			15	176.60
			15	176.60
13/06/2025	16:52:08.834	20		176.40
			20	176.40
			20	176.40
13/06/2025	16:50:55.732	36		176.35
			36	176.35
			36	176.35
13/06/2025	16:50:34.032	17		176.35
			17	176.35
			17	176.35
13/06/2025	16:47:40.159	100		176.35
			100	176.35
			100	176.35
13/06/2025	16:47:35.023	3		176.35
			3	176.35
			3	176.35
13/06/2025	16:45:21.139	7		176.25
			7	176.25
			7	176.25
13/06/2025	16:37:25.622	1		175.95
			1	175.95
			1	175.95
13/06/2025	16:35:59.279	40		176.10
			40	176.10
			40	176.10
13/06/2025	16:35:12.725	1		176.20
			1	176.20
			1	176.20
13/06/2025	16:35:02.672	14		176.10
			14	176.10
			14	176.10
13/06/2025	16:28:32.432	120		176.45
			120	176.45
			120	176.45
13/06/2025	16:22:20.041	55		176.45
			55	176.45
			54	176.45
			1	176.45
13/06/2025	16:11:42.627	50		176.15
			50	176.15
			50	176.15
13/06/2025	16:06:53.523	80		176.30
			80	176.30
			80	176.30
13/06/2025	16:05:08.097	10		175.80
			10	175.80
			10	175.80
13/06/2025	16:01:49.582	1		176.00
			1	176.00
			1	176.00
13/06/2025	15:55:51.658	5		176.10
			5	176.10
			5	176.10
13/06/2025	15:54:11.300	1		176.10
			1	176.10
			1	176.10
13/06/2025	15:54:08.555	1		176.15
			1	176.15
			1	176.15
13/06/2025	15:50:07.087	120		176.45
			120	176.45
			120	176.45
13/06/2025	15:49:55.824	14		176.50
			14	176.50
			14	176.50
13/06/2025	15:46:43.222	40		176.60
			40	176.60
			40	176.60
13/06/2025	15:44:02.044	120		176.45
			120	176.45
			120	176.45
13/06/2025	15:42:43.952	6		176.60
			6	176.60
			6	176.60
13/06/2025	15:41:29.226	30		176.55
			30	176.55
			30	176.55
13/06/2025	15:38:29.326	6		176.55
			6	176.55
			6	176.55
13/06/2025	15:36:54.168	60		176.45
			60	176.45
			60	176.45
13/06/2025	15:36:32.188	6		176.45
			6	176.45
			6	176.45
13/06/2025	15:33:54.169	120		176.45
			70	176.45
			120	176.45
			50	176.45
13/06/2025	15:29:58.741	70		176.45
			70	176.45
			70	176.45
13/06/2025	15:27:44.512	6		176.40
			6	176.40
			6	176.40
13/06/2025	15:22:03.467	30		176.55
			30	176.55
			30	176.55
13/06/2025	15:18:25.123	15		176.50
			15	176.50
			15	176.50
13/06/2025	15:18:25.059	89		176.65
			89	176.65
			89	176.65
13/06/2025	15:17:22.326	110		176.65
			110	176.65
			110	176.65
13/06/2025	15:12:31.520	60		176.45
			60	176.45
			60	176.45
13/06/2025	15:01:48.424	7		176.30
			7	176.30
			7	176.30
13/06/2025	14:59:56.336	7		176.50
			7	176.50
			7	176.50
13/06/2025	14:49:57.780	6		176.70
			6	176.70
			6	176.70
13/06/2025	14:47:52.467	50		176.80
			50	176.80
			50	176.80
13/06/2025	14:42:39.877	5		176.65
			5	176.65
			5	176.65
13/06/2025	14:41:37.363	90		176.65
			90	176.65
			90	176.65
13/06/2025	14:37:58.267	7		176.95
			7	176.95
			7	176.95
13/06/2025	14:36:28.861	16		176.85
			16	176.85
			16	176.85
13/06/2025	14:36:26.461	50		176.85
			50	176.85
			50	176.85
13/06/2025	14:34:17.696	56		177.00
			56	177.00
			56	177.00
13/06/2025	14:33:29.876	50		177.00
			50	177.00
			50	177.00
13/06/2025	14:29:39.833	4		177.00
			4	177.00
			4	177.00
13/06/2025	14:28:07.036	58		177.05
			58	177.05
			58	177.05
13/06/2025	14:23:41.433	20		176.80
			20	176.80
			20	176.80
13/06/2025	14:23:30.597	120		176.80
			120	176.80
			120	176.80
13/06/2025	14:23:00.003	15		176.75
			15	176.75
			15	176.75
13/06/2025	14:22:53.160	4		176.80
			4	176.80
			4	176.80
13/06/2025	14:17:59.583	50		176.90
			50	176.90
			50	176.90
13/06/2025	14:16:04.228	1		176.75
			1	176.75
			1	176.75
13/06/2025	14:15:21.544	1		177.10
			1	177.10
			1	177.10
13/06/2025	14:13:51.755	3		177.00
			3	177.00
			3	177.00
13/06/2025	14:13:38.974	1		177.15
			1	177.15
			1	177.15
13/06/2025	14:11:51.071	12		177.05
			12	177.05
			12	177.05
13/06/2025	14:11:05.459	30		177.15
			30	177.15
			30	177.15
13/06/2025	14:01:55.036	65		177.10
			65	177.10
			65	177.10
13/06/2025	13:58:16.441	20		177.25
			20	177.25
			20	177.25
13/06/2025	13:52:59.488	5		177.15
			5	177.15
			5	177.15
13/06/2025	13:52:06.618	6		177.35
			6	177.35
			6	177.35
13/06/2025	13:45:46.107	2		176.90
			2	176.90
			2	176.90
13/06/2025	13:43:41.917	2		176.80
			2	176.80
			2	176.80
13/06/2025	13:35:06.905	25		176.20
			25	176.20
			25	176.20
13/06/2025	13:31:05.539	40		176.05
			40	176.05
			40	176.05
13/06/2025	13:30:53.689	60		176.05
			60	176.05
			60	176.05
13/06/2025	13:27:20.080	20		176.00
			20	176.00
			20	176.00
13/06/2025	13:19:17.387	1		176.15
			1	176.15
			1	176.15
13/06/2025	13:18:41.073	30		176.00
			30	176.00
			30	176.00
13/06/2025	13:09:45.025	19		176.10
			19	176.10
			19	176.10
13/06/2025	13:08:33.470	10		176.15
			10	176.15
			10	176.15
13/06/2025	13:06:04.789	45		176.25
			45	176.25
			45	176.25
13/06/2025	13:03:14.772	6		176.00
			6	176.00
			6	176.00
13/06/2025	12:58:44.984	14		175.95
			14	175.95
			14	175.95
13/06/2025	12:58:23.258	12		176.05
			12	176.05
			12	176.05
13/06/2025	12:56:02.514	48		176.00
			48	176.00
			48	176.00
13/06/2025	12:53:28.592	26		175.95
			26	175.95
			26	175.95
13/06/2025	12:52:05.469	25		175.90
			25	175.90
			25	175.90
13/06/2025	12:51:03.732	2		175.80
			2	175.80
			2	175.80
13/06/2025	12:49:07.800	70		175.90
			70	175.90
			70	175.90
13/06/2025	12:46:30.526	2		175.90
			2	175.90
			2	175.90
13/06/2025	12:43:42.181	100		176.00
			100	176.00
			100	176.00
13/06/2025	12:37:57.206	10		175.80
			10	175.80
			10	175.80
13/06/2025	12:34:50.063	20		175.90
			20	175.90
			20	175.90
13/06/2025	12:34:03.426	10		175.95
			10	175.95
			10	175.95
13/06/2025	12:31:36.382	3		175.80
			3	175.80
			3	175.80
13/06/2025	12:29:27.978	40		175.90
			40	175.90
			40	175.90
13/06/2025	12:27:20.403	57		175.55
			57	175.55
			57	175.55
13/06/2025	12:27:05.414	70		175.50
			70	175.50
			70	175.50
13/06/2025	12:23:19.719	25		175.45
			25	175.45
			25	175.45
13/06/2025	12:22:59.993	15		175.50
			15	175.50
			15	175.50
13/06/2025	12:20:58.903	100		175.40
			100	175.40
			100	175.40
13/06/2025	12:19:04.177	100		175.45
			100	175.45
			100	175.45
13/06/2025	12:12:30.863	25		175.85
			25	175.85
			25	175.85
13/06/2025	12:10:22.261	225		175.80
			225	175.80
			225	175.80
13/06/2025	12:03:08.221	50		175.50
			50	175.50
			50	175.50
13/06/2025	12:02:59.111	120		175.50
			120	175.50
			120	175.50
13/06/2025	11:59:10.716	8		175.80
			8	175.80
			8	175.80
13/06/2025	11:56:34.021	80		175.70
			80	175.70
			80	175.70
13/06/2025	11:56:33.983	2		175.70
			2	175.70
			2	175.70
13/06/2025	11:56:21.485	10		175.60
			10	175.60
			10	175.60
13/06/2025	11:53:55.398	50		175.70
			50	175.70
			50	175.70
13/06/2025	11:53:35.837	30		175.65
			30	175.65
			30	175.65
13/06/2025	11:46:22.441	16		175.60
			16	175.60
			16	175.60
13/06/2025	11:45:11.461	20		175.65
			20	175.65
			20	175.65
13/06/2025	11:45:09.690	20		175.65
			20	175.65
			20	175.65
13/06/2025	11:44:47.645	7		175.70
			7	175.70
			7	175.70
13/06/2025	11:43:55.430	5		175.80
			5	175.80
			5	175.80
13/06/2025	11:41:52.943	1		175.50
			1	175.50
			1	175.50
13/06/2025	11:29:19.487	12		175.80
			12	175.80
			12	175.80
13/06/2025	11:28:51.465	20		175.80
			20	175.80
			20	175.80
13/06/2025	11:27:09.193	25		175.70
			25	175.70
			25	175.70
13/06/2025	11:25:05.913	74		175.75
			74	175.75
			74	175.75
13/06/2025	11:22:27.887	100		175.60
			100	175.60
			100	175.60
13/06/2025	11:20:49.252	88		175.50
			88	175.50
			88	175.50
13/06/2025	11:20:19.887	120		175.55
			120	175.55
			120	175.55
13/06/2025	11:16:15.036	2		175.75
			2	175.75
			2	175.75
13/06/2025	11:14:31.620	30		175.45
			30	175.45
			30	175.45
13/06/2025	11:13:55.405	60		175.50
			60	175.50
			60	175.50
13/06/2025	11:13:44.745	75		175.65
			75	175.65
			75	175.65
13/06/2025	11:12:12.355	2		175.85
			2	175.85
			2	175.85
13/06/2025	11:11:16.658	33		175.80
			33	175.80
			33	175.80
13/06/2025	11:10:00.389	8		175.55
			8	175.55
			8	175.55
13/06/2025	11:04:13.794	11		175.50
			11	175.50
			11	175.50
13/06/2025	11:02:24.908	10		175.35
			10	175.35
			10	175.35
13/06/2025	11:01:53.718	60		175.35
			60	175.35
			60	175.35
13/06/2025	11:01:25.805	80		175.30
			80	175.30
			80	175.30
13/06/2025	11:01:24.479	120		175.30
			120	175.30
			120	175.30
13/06/2025	11:01:14.950	24		175.30
			24	175.30
			24	175.30
13/06/2025	11:00:22.831	70		174.95
			70	174.95
			70	174.95
13/06/2025	10:54:36.028	80		175.20
			80	175.20
			80	175.20
13/06/2025	10:51:54.043	22		174.90
			22	174.90
			22	174.90
13/06/2025	10:51:25.242	20		174.95
			20	174.95
			20	174.95
13/06/2025	10:50:32.896	15		174.85
			15	174.85
			15	174.85
13/06/2025	10:48:15.887	70		174.95
			70	174.95
			70	174.95
13/06/2025	10:46:05.874	5		174.55
			5	174.55
			5	174.55
13/06/2025	10:45:45.949	70		174.80
			70	174.80
			70	174.80
13/06/2025	10:45:32.319	5		174.85
			5	174.85
			5	174.85
13/06/2025	10:44:31.485	378		174.65
			378	174.65
			277	174.65
			55	174.65
			46	174.65
13/06/2025	10:44:18.463	120		174.60
			120	174.60
			120	174.60
13/06/2025	10:44:18.046	83		174.60
			83	174.60
			83	174.60
13/06/2025	10:44:02.308	43		174.60
			43	174.60
			43	174.60
13/06/2025	10:43:20.364	50		174.35
			50	174.35
			50	174.35
13/06/2025	10:41:57.685	20		174.40
			20	174.40
			20	174.40
13/06/2025	10:41:49.929	90		174.50
			90	174.50
			90	174.50
13/06/2025	10:41:49.841	70		174.50
			70	174.50
			70	174.50
13/06/2025	10:41:07.404	120		174.50
			120	174.50
			120	174.50
13/06/2025	10:39:25.064	30		175.00
			30	175.00
			30	175.00
13/06/2025	10:39:25.014	25		175.00
			25	175.00
			10	175.00
			10	175.00
			5	175.00
13/06/2025	10:36:35.847	21		175.25
			21	175.25
			21	175.25
13/06/2025	10:34:08.996	10		175.35
			10	175.35
			10	175.35
13/06/2025	10:33:37.945	30		175.50
			30	175.50
			30	175.50
13/06/2025	10:30:36.860	7		175.45
			7	175.45
			7	175.45
13/06/2025	10:30:36.799	46		175.45
			46	175.45
			46	175.45
13/06/2025	10:26:06.367	40		176.25
			40	176.25
			40	176.25
13/06/2025	10:24:35.412	8		176.15
			8	176.15
			8	176.15
13/06/2025	10:22:37.960	30		176.30
			30	176.30
			30	176.30
13/06/2025	10:21:28.102	30		176.50
			30	176.50
			30	176.50
13/06/2025	10:21:14.519	15		176.55
			15	176.55
			15	176.55
13/06/2025	10:19:53.355	3		176.60
			3	176.60
			3	176.60
13/06/2025	10:19:22.159	1		176.75
			1	176.75
			1	176.75
13/06/2025	10:17:47.287	1		176.75
			1	176.75
			1	176.75
13/06/2025	10:17:26.052	1		176.70
			1	176.70
			1	176.70
13/06/2025	10:17:14.279	1		176.70
			1	176.70
			1	176.70
13/06/2025	10:15:47.677	30		176.95
			30	176.95
			30	176.95
13/06/2025	10:13:54.801	57		177.00
			57	177.00
			57	177.00
13/06/2025	10:11:07.667	57		176.90
			57	176.90
			57	176.90
13/06/2025	10:10:32.794	1		176.90
			1	176.90
			1	176.90
13/06/2025	10:09:26.782	1		176.90
			1	176.90
			1	176.90
13/06/2025	10:08:33.121	50		176.90
			50	176.90
			50	176.90
13/06/2025	10:06:05.131	1		177.05
			1	177.05
			1	177.05
13/06/2025	10:02:33.548	30		176.75
			30	176.75
			30	176.75
13/06/2025	10:02:23.016	120		176.75
			120	176.75
			120	176.75
13/06/2025	10:02:19.634	50		176.85
			50	176.85
			50	176.85
13/06/2025	09:51:29.325	70		176.80
			70	176.80
			70	176.80
13/06/2025	09:50:02.009	100		176.45
			100	176.45
			100	176.45
13/06/2025	09:49:57.985	120		176.45
			120	176.45
			120	176.45
13/06/2025	09:45:50.356	120		176.95
			120	176.95
			120	176.95
13/06/2025	09:45:16.293	12		176.85
			12	176.85
			12	176.85
13/06/2025	09:43:54.276	15		176.95
			15	176.95
			15	176.95
13/06/2025	09:41:39.507	5		176.85
			5	176.85
			5	176.85
13/06/2025	09:41:21.477	120		176.95
			120	176.95
			120	176.95
13/06/2025	09:40:24.653	6		176.75
			6	176.75
			6	176.75
13/06/2025	09:39:02.079	30		176.85
			30	176.85
			30	176.85
13/06/2025	09:38:59.244	15		176.75
			15	176.75
			15	176.75
13/06/2025	09:38:40.352	40		176.60
			40	176.60
			40	176.60
13/06/2025	09:35:59.222	40		176.55
			40	176.55
			40	176.55
13/06/2025	09:34:02.583	7		176.70
			7	176.70
			7	176.70
13/06/2025	09:33:34.379	20		176.55
			20	176.55
			20	176.55
13/06/2025	09:33:17.310	60		176.55
			60	176.55
			60	176.55
13/06/2025	09:32:28.024	33		176.50
			33	176.50
			33	176.50
13/06/2025	09:32:03.612	30		176.55
			30	176.55
			30	176.55
13/06/2025	09:31:50.056	20		176.50
			20	176.50
			20	176.50
13/06/2025	09:31:32.555	70		176.45
			70	176.45
			70	176.45
13/06/2025	09:31:28.193	18		176.40
			18	176.40
			18	176.40
13/06/2025	09:27:39.116	15		176.45
			15	176.45
			15	176.45
13/06/2025	09:27:20.125	20		176.45
			20	176.45
			20	176.45
13/06/2025	09:25:11.633	10		176.05
			10	176.05
			10	176.05
13/06/2025	09:24:36.756	10		176.05
			10	176.05
			10	176.05
13/06/2025	09:23:48.276	27		176.05
			27	176.05
			27	176.05
13/06/2025	09:21:21.438	22		176.40
			22	176.40
			22	176.40
13/06/2025	09:20:40.335	50		176.15
			50	176.15
			50	176.15
13/06/2025	09:18:42.925	50		176.45
			50	176.45
			50	176.45
13/06/2025	09:12:24.162	6		176.45
			6	176.45
			6	176.45
13/06/2025	09:12:03.747	30		176.65
			30	176.65
			30	176.65
13/06/2025	09:06:31.291	8		176.20
			8	176.20
			8	176.20
13/06/2025	09:06:28.306	120		176.20
			120	176.20
			92	176.20
			28	176.20
13/06/2025	09:06:11.193	120		176.20
			120	176.20
			120	176.20
13/06/2025	09:06:11.108	120		176.20
			120	176.20
			120	176.20
13/06/2025	09:06:10.938	120		176.20
			60	176.20
			60	176.20
			120	176.20
13/06/2025	09:04:29.995	100		176.75
			100	176.75
			100	176.75
13/06/2025	09:04:22.274	20		176.90
			20	176.90
			20	176.90
13/06/2025	09:01:57.267	1		176.60
			1	176.60
			1	176.60
13/06/2025	09:01:37.654	40		176.55
			20	176.55
			20	176.55
			40	176.55
13/06/2025	08:57:12.942	57		175.25
			57	175.25
			57	175.25
13/06/2025	08:54:27.603	30		174.55
			30	174.55
			30	174.55
13/06/2025	08:53:06.570	35		174.55
			35	174.55
			35	174.55
13/06/2025	08:52:26.538	15		174.55
			15	174.55
			15	174.55
13/06/2025	08:50:34.125	6		174.55
			6	174.55
			6	174.55
13/06/2025	08:49:39.322	26		174.55
			26	174.55
			26	174.55
13/06/2025	08:49:36.104	74		174.55
			14	174.55
			60	174.55
			74	174.55
13/06/2025	08:49:23.205	12		174.55
			12	174.55
			12	174.55
13/06/2025	08:45:35.448	201		175.25
			151	175.25
			50	175.25
			201	175.25
13/06/2025	08:45:23.624	74		175.15
			74	175.15
			60	175.15
			14	175.15
13/06/2025	08:44:18.339	199		174.80
			199	174.80
			199	174.80
13/06/2025	08:44:13.589	60		174.85
			60	174.85
			60	174.85
13/06/2025	08:40:32.861	100		175.00
			100	175.00
			100	175.00
13/06/2025	08:40:29.631	50		175.05
			14	175.05
			36	175.05
			50	175.05
13/06/2025	08:40:01.380	14		175.05
			14	175.05
			14	175.05
13/06/2025	08:39:33.406	12		174.70
			12	174.70
			12	174.70
13/06/2025	08:39:19.625	81		174.80
			81	174.80
			81	174.80
13/06/2025	08:39:15.670	60		174.85
			60	174.85
			60	174.85
13/06/2025	08:36:25.301	40		174.85
			14	174.85
			26	174.85
			40	174.85
13/06/2025	08:34:31.398	60		175.25
			14	175.25
			20	175.25
			26	175.25
			60	175.25
13/06/2025	08:27:21.464	10		174.55
			10	174.55
			10	174.55
13/06/2025	08:25:22.012	15		174.55
			15	174.55
			15	174.55
13/06/2025	08:22:25.662	10		174.55
			10	174.55
			10	174.55
13/06/2025	08:20:00.820	100		174.60
			50	174.60
			80	174.60
			20	174.60
			50	174.60
13/06/2025	08:19:25.650	60		174.65
			60	174.65
			60	174.65
13/06/2025	08:19:20.194	5		174.65
			5	174.65
			5	174.65
13/06/2025	08:18:07.395	60		174.65
			26	174.65
			60	174.65
			14	174.65
			20	174.65
13/06/2025	08:17:51.471	7		174.65
			7	174.65
			7	174.65
13/06/2025	08:17:51.465	50		175.00
			50	175.00
			50	175.00
13/06/2025	08:17:24.535	10		175.25
			10	175.25
			10	175.25
13/06/2025	08:15:32.453	10		175.25
			10	175.25
			10	175.25
13/06/2025	08:15:00.265	100		174.95
			100	174.95
			100	174.95
13/06/2025	08:14:53.029	60		174.90
			60	174.90
			60	174.90
13/06/2025	08:13:00.222	64		175.00
			64	175.00
			50	175.00
			14	175.00
13/06/2025	08:12:48.262	60		174.95
			60	174.95
			60	174.95
13/06/2025	08:11:06.353	121		174.65
			121	174.65
			121	174.65
13/06/2025	08:10:59.749	99		174.65
			60	174.65
			99	174.65
			14	174.65
			25	174.65
13/06/2025	08:10:37.693	7		174.65
			7	174.65
			7	174.65
13/06/2025	08:10:31.350	166		175.15
			41	175.15
			125	175.15
			166	175.15
13/06/2025	08:10:03.972	60		175.10
			60	175.10
			60	175.10
13/06/2025	08:09:42.564	8		175.10
			8	175.10
			8	175.10
13/06/2025	08:09:22.376	120		175.10
			6	175.10
			114	175.10
			120	175.10
13/06/2025	08:08:45.319	80		175.10
			80	175.10
			60	175.10
			20	175.10
13/06/2025	08:06:30.957	30		175.10
			30	175.10
			16	175.10
			14	175.10
13/06/2025	08:05:47.669	52		174.65
			25	174.65
			20	174.65
			7	174.65
			52	174.65
13/06/2025	08:05:07.197	56		174.80
			56	174.80
			10	174.80
			14	174.80
			7	174.80
			25	174.80
13/06/2025	08:02:00.085	60		175.25
			60	175.25
			40	175.25
			20	175.25
13/06/2025	08:01:14.711	1		175.50
			1	175.50
			1	175.50
13/06/2025	08:00:41.414	1		175.50
			1	175.50
			1	175.50
13/06/2025	08:00:14.557	1		174.65
			1	174.65
			1	174.65
13/06/2025	08:00:13.847	60		175.25
			14	175.25
			5	175.25
			41	175.25
			60	175.25

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)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 785.00
Ask: 1 795.00
Volume: 90 351
+2.70%

Top 5 Turnover

Realtime Quotes
Last Update:
13/06/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice