Tradegate Exchange

Heidelberg Materials AG

375

395

196.00

Date	Time	Volume	Order Volume	Price
07/11/2025	17:27:24.987	5		194.85
			5	194.85
			5	194.85
07/11/2025	17:23:42.694	28		194.80
			28	194.80
			28	194.80
07/11/2025	17:20:05.386	10		194.55
			10	194.55
			10	194.55
07/11/2025	17:14:06.837	4		194.35
			4	194.35
			4	194.35
07/11/2025	17:11:55.134	30		194.55
			30	194.55
			30	194.55
07/11/2025	17:10:29.884	8		194.45
			8	194.45
			8	194.45
07/11/2025	17:10:29.004	50		194.45
			50	194.45
			50	194.45
07/11/2025	17:09:27.001	23		194.30
			23	194.30
			23	194.30
07/11/2025	17:07:59.035	40		194.30
			40	194.30
			40	194.30
07/11/2025	17:07:58.939	20		194.30
			20	194.30
			20	194.30
07/11/2025	17:07:46.339	20		194.50
			20	194.50
			20	194.50
07/11/2025	17:06:05.763	36		194.70
			36	194.70
			36	194.70
07/11/2025	17:04:04.277	100		194.45
			100	194.45
			100	194.45
07/11/2025	17:04:04.201	5		194.50
			5	194.50
			5	194.50
07/11/2025	16:53:59.497	4		195.00
			4	195.00
			4	195.00
07/11/2025	16:46:32.388	20		195.05
			20	195.05
			20	195.05
07/11/2025	16:45:39.448	5		195.20
			5	195.20
			5	195.20
07/11/2025	16:39:36.627	3		195.45
			3	195.45
			3	195.45
07/11/2025	16:32:31.310	13		195.45
			13	195.45
			13	195.45
07/11/2025	16:28:56.151	25		195.45
			25	195.45
			25	195.45
07/11/2025	16:25:26.087	8		194.95
			8	194.95
			8	194.95
07/11/2025	16:25:21.086	10		195.10
			10	195.10
			10	195.10
07/11/2025	16:24:36.512	3		195.15
			3	195.15
			3	195.15
07/11/2025	16:22:58.414	50		195.35
			50	195.35
			50	195.35
07/11/2025	16:21:02.494	50		195.45
			50	195.45
			50	195.45
07/11/2025	16:19:31.094	15		195.15
			15	195.15
			15	195.15
07/11/2025	16:13:47.300	1		195.30
			1	195.30
			1	195.30
07/11/2025	16:13:38.734	15		195.35
			15	195.35
			15	195.35
07/11/2025	16:13:09.730	59		195.40
			59	195.40
			59	195.40
07/11/2025	16:12:19.805	5		195.50
			5	195.50
			5	195.50
07/11/2025	16:11:16.487	110		195.70
			110	195.70
			110	195.70
07/11/2025	16:10:24.052	70		195.40
			70	195.40
			70	195.40
07/11/2025	16:03:44.924	8		195.10
			8	195.10
			8	195.10
07/11/2025	16:03:40.995	10		195.30
			10	195.30
			10	195.30
07/11/2025	16:01:24.824	30		195.70
			30	195.70
			30	195.70
07/11/2025	16:00:51.348	40		195.85
			40	195.85
			40	195.85
07/11/2025	16:00:00.692	1		195.90
			1	195.90
			1	195.90
07/11/2025	15:59:32.944	10		195.85
			10	195.85
			10	195.85
07/11/2025	15:58:49.768	25		195.60
			25	195.60
			25	195.60
07/11/2025	15:58:26.149	25		195.65
			25	195.65
			25	195.65
07/11/2025	15:58:03.093	68		195.65
			68	195.65
			68	195.65
07/11/2025	15:54:09.487	142		195.70
			142	195.70
			142	195.70
07/11/2025	15:53:58.939	110		195.80
			110	195.80
			110	195.80
07/11/2025	15:51:32.470	10		195.50
			10	195.50
			10	195.50
07/11/2025	15:49:46.606	60		195.40
			60	195.40
			60	195.40
07/11/2025	15:49:41.590	9		195.40
			9	195.40
			9	195.40
07/11/2025	15:49:36.150	110		195.45
			110	195.45
			110	195.45
07/11/2025	15:41:01.453	19		194.85
			19	194.85
			19	194.85
07/11/2025	15:39:59.278	100		194.80
			100	194.80
			100	194.80
07/11/2025	15:38:44.086	1		195.00
			1	195.00
			1	195.00
07/11/2025	15:38:15.589	25		195.00
			25	195.00
			25	195.00
07/11/2025	15:38:10.869	75		194.90
			75	194.90
			75	194.90
07/11/2025	15:38:05.792	206		194.80
			46	194.80
			25	194.80
			50	194.80
			25	194.80
			15	194.80
			8	194.80
			30	194.80
			20	194.80
			23	194.80
			4	194.80
			10	194.80
			35	194.80
			10	194.80
			100	194.80
			10	194.80
			1	194.80
07/11/2025	15:37:13.519	110		195.00
			110	195.00
			45	195.00
			10	195.00
			25	195.00
			30	195.00
07/11/2025	15:36:20.641	10		195.30
			10	195.30
			10	195.30
07/11/2025	15:36:19.878	5		195.40
			5	195.40
			5	195.40
07/11/2025	15:36:05.617	20		195.40
			20	195.40
			20	195.40
07/11/2025	15:36:05.546	1		195.40
			1	195.40
			1	195.40
07/11/2025	15:35:06.512	50		195.55
			50	195.55
			50	195.55
07/11/2025	15:33:43.792	10		195.50
			10	195.50
			10	195.50
07/11/2025	15:33:28.229	100		195.70
			100	195.70
			100	195.70
07/11/2025	15:33:10.371	89		195.80
			89	195.80
			89	195.80
07/11/2025	15:33:06.060	110		195.80
			110	195.80
			110	195.80
07/11/2025	15:32:38.331	1		195.85
			1	195.85
			1	195.85
07/11/2025	15:30:54.144	10		196.00
			10	196.00
			10	196.00
07/11/2025	15:30:12.243	3		196.15
			3	196.15
			3	196.15
07/11/2025	15:27:53.701	5		196.40
			5	196.40
			5	196.40
07/11/2025	15:25:30.078	4		196.25
			4	196.25
			4	196.25
07/11/2025	15:25:26.465	10		196.15
			10	196.15
			10	196.15
07/11/2025	15:23:37.067	30		196.10
			30	196.10
			30	196.10
07/11/2025	15:21:40.815	20		196.10
			20	196.10
			20	196.10
07/11/2025	15:20:04.693	1		196.20
			1	196.20
			1	196.20
07/11/2025	15:17:29.319	50		196.25
			50	196.25
			50	196.25
07/11/2025	15:15:56.433	15		196.10
			15	196.10
			15	196.10
07/11/2025	15:14:58.071	139		196.05
			20	196.05
			139	196.05
			20	196.05
			44	196.05
			30	196.05
			25	196.05
07/11/2025	15:14:45.329	110		196.00
			15	196.00
			110	196.00
			5	196.00
			90	196.00
07/11/2025	15:14:10.505	110		196.05
			110	196.05
			110	196.05
07/11/2025	15:13:22.856	5		196.20
			5	196.20
			5	196.20
07/11/2025	15:11:22.172	10		196.10
			10	196.10
			10	196.10
07/11/2025	15:10:13.542	56		196.10
			56	196.10
			56	196.10
07/11/2025	15:10:02.158	60		196.10
			60	196.10
			60	196.10
07/11/2025	15:07:47.373	13		196.10
			13	196.10
			13	196.10
07/11/2025	15:07:47.308	40		196.10
			40	196.10
			40	196.10
07/11/2025	15:06:08.690	50		196.15
			50	196.15
			50	196.15
07/11/2025	15:06:08.648	10		196.30
			10	196.30
			10	196.30
07/11/2025	14:56:08.103	10		196.50
			10	196.50
			10	196.50
07/11/2025	14:52:10.078	20		196.50
			20	196.50
			20	196.50
07/11/2025	14:51:29.526	3		196.60
			3	196.60
			3	196.60
07/11/2025	14:49:33.875	6		196.45
			6	196.45
			6	196.45
07/11/2025	14:47:36.205	15		196.45
			15	196.45
			15	196.45
07/11/2025	14:46:16.396	18		196.55
			18	196.55
			18	196.55
07/11/2025	14:46:13.007	30		196.40
			30	196.40
			30	196.40
07/11/2025	14:43:14.199	25		196.35
			25	196.35
			25	196.35
07/11/2025	14:41:44.964	6		196.45
			6	196.45
			6	196.45
07/11/2025	14:41:04.343	890		196.50
			890	196.50
			890	196.50
07/11/2025	14:40:41.789	110		196.55
			110	196.55
			110	196.55
07/11/2025	14:38:03.338	100		196.75
			100	196.75
			100	196.75
07/11/2025	14:33:40.260	25		196.85
			25	196.85
			25	196.85
07/11/2025	14:29:58.381	51		196.85
			51	196.85
			51	196.85
07/11/2025	14:26:28.196	3		196.70
			3	196.70
			3	196.70
07/11/2025	14:24:43.342	60		196.75
			60	196.75
			60	196.75
07/11/2025	14:20:53.293	14		196.95
			14	196.95
			14	196.95
07/11/2025	14:18:50.752	10		196.65
			10	196.65
			10	196.65
07/11/2025	14:14:31.778	25		196.75
			25	196.75
			25	196.75
07/11/2025	14:13:45.299	1		196.70
			1	196.70
			1	196.70
07/11/2025	14:13:35.816	4		196.55
			4	196.55
			4	196.55
07/11/2025	14:11:17.247	10		196.60
			10	196.60
			10	196.60
07/11/2025	14:10:37.568	26		196.50
			26	196.50
			26	196.50
07/11/2025	14:10:25.995	4		196.45
			4	196.45
			4	196.45
07/11/2025	14:10:25.776	4		196.45
			4	196.45
			4	196.45
07/11/2025	14:10:17.606	25		196.60
			25	196.60
			25	196.60
07/11/2025	14:09:21.353	4		196.45
			1	196.45
			3	196.45
			4	196.45
07/11/2025	14:03:10.096	3		196.40
			3	196.40
			3	196.40
07/11/2025	14:02:32.118	20		196.50
			20	196.50
			20	196.50
07/11/2025	14:00:32.700	10		196.45
			10	196.45
			10	196.45
07/11/2025	14:00:32.621	51		196.50
			5	196.50
			5	196.50
			51	196.50
			30	196.50
			11	196.50
07/11/2025	14:00:32.542	240		196.60
			240	196.60
			240	196.60
07/11/2025	14:00:27.579	60		196.60
			60	196.60
			60	196.60
07/11/2025	13:57:38.136	25		196.90
			25	196.90
			25	196.90
07/11/2025	13:56:04.985	50		196.75
			50	196.75
			50	196.75
07/11/2025	13:55:36.460	5		196.85
			5	196.85
			5	196.85
07/11/2025	13:55:36.298	60		196.85
			60	196.85
			60	196.85
07/11/2025	13:55:31.732	60		196.85
			60	196.85
			60	196.85
07/11/2025	13:54:57.542	15		196.70
			15	196.70
			15	196.70
07/11/2025	13:54:23.027	1		196.65
			1	196.65
			1	196.65
07/11/2025	13:48:29.815	20		197.10
			20	197.10
			20	197.10
07/11/2025	13:41:37.114	54		197.55
			54	197.55
			54	197.55
07/11/2025	13:32:46.905	5		197.00
			5	197.00
			5	197.00
07/11/2025	13:32:46.844	40		197.00
			40	197.00
			40	197.00
07/11/2025	13:23:24.203	40		197.50
			40	197.50
			40	197.50
07/11/2025	13:18:08.826	80		197.80
			80	197.80
			80	197.80
07/11/2025	13:16:20.163	10		198.10
			10	198.10
			10	198.10
07/11/2025	13:10:43.583	6		198.00
			6	198.00
			6	198.00
07/11/2025	13:10:32.400	5		198.00
			5	198.00
			5	198.00
07/11/2025	13:09:29.598	16		198.20
			16	198.20
			16	198.20
07/11/2025	13:03:59.725	12		198.20
			12	198.20
			12	198.20
07/11/2025	12:48:26.184	25		197.70
			25	197.70
			25	197.70
07/11/2025	12:37:22.812	14		197.55
			14	197.55
			14	197.55
07/11/2025	12:36:28.958	1		197.65
			1	197.65
			1	197.65
07/11/2025	12:35:40.350	31		197.60
			31	197.60
			31	197.60
07/11/2025	12:35:37.593	140		197.55
			140	197.55
			80	197.55
			60	197.55
07/11/2025	12:34:59.057	110		197.55
			110	197.55
			110	197.55
07/11/2025	12:34:19.802	54		197.50
			54	197.50
			54	197.50
07/11/2025	12:33:41.235	60		197.35
			60	197.35
			60	197.35
07/11/2025	12:30:18.423	20		197.10
			20	197.10
			20	197.10
07/11/2025	12:29:58.493	60		197.10
			60	197.10
			60	197.10
07/11/2025	12:28:58.955	5		196.80
			5	196.80
			5	196.80
07/11/2025	12:27:37.388	4		196.85
			4	196.85
			4	196.85
07/11/2025	12:23:45.925	100		196.95
			100	196.95
			100	196.95
07/11/2025	12:23:28.470	288		196.80
			6	196.80
			282	196.80
			280	196.80
			8	196.80
07/11/2025	12:23:21.728	60		196.90
			60	196.90
			60	196.90
07/11/2025	12:23:12.596	60		196.90
			60	196.90
			60	196.90
07/11/2025	12:22:14.934	10		196.90
			10	196.90
			10	196.90
07/11/2025	12:22:03.476	60		196.90
			60	196.90
			60	196.90
07/11/2025	12:21:12.314	38		196.75
			38	196.75
			38	196.75
07/11/2025	12:21:02.783	110		196.75
			110	196.75
			110	196.75
07/11/2025	12:20:43.369	5		196.70
			5	196.70
			5	196.70
07/11/2025	12:14:24.199	45		196.70
			5	196.70
			25	196.70
			15	196.70
			45	196.70
07/11/2025	12:13:12.807	5		196.70
			5	196.70
			5	196.70
07/11/2025	12:12:53.965	22		196.80
			22	196.80
			22	196.80
07/11/2025	12:12:37.303	1		197.00
			1	197.00
			1	197.00
07/11/2025	12:08:18.938	20		197.25
			20	197.25
			20	197.25
07/11/2025	12:06:22.546	1		197.25
			1	197.25
			1	197.25
07/11/2025	12:04:58.822	19		197.10
			19	197.10
			19	197.10
07/11/2025	12:03:43.155	30		197.20
			30	197.20
			30	197.20
07/11/2025	11:57:12.860	3		197.90
			3	197.90
			3	197.90
07/11/2025	11:52:22.167	1		197.90
			1	197.90
			1	197.90
07/11/2025	11:46:38.720	64		198.20
			64	198.20
			64	198.20
07/11/2025	11:41:07.317	30		198.05
			30	198.05
			30	198.05
07/11/2025	11:40:56.088	70		197.95
			70	197.95
			70	197.95
07/11/2025	11:40:20.993	25		197.75
			25	197.75
			25	197.75
07/11/2025	11:39:25.348	40		197.95
			40	197.95
			40	197.95
07/11/2025	11:38:48.450	60		197.95
			60	197.95
			60	197.95
07/11/2025	11:33:05.454	15		197.35
			15	197.35
			15	197.35
07/11/2025	11:26:19.896	15		197.25
			15	197.25
			15	197.25
07/11/2025	11:23:46.894	15		197.20
			15	197.20
			15	197.20
07/11/2025	11:23:21.172	20		197.05
			20	197.05
			20	197.05
07/11/2025	11:19:00.034	17		197.45
			17	197.45
			17	197.45
07/11/2025	11:11:06.866	3		197.80
			3	197.80
			3	197.80
07/11/2025	11:05:57.015	10		197.55
			10	197.55
			10	197.55
07/11/2025	11:03:56.918	25		197.40
			25	197.40
			25	197.40
07/11/2025	11:03:56.149	50		197.40
			50	197.40
			50	197.40
07/11/2025	11:00:52.416	30		196.95
			30	196.95
			30	196.95
07/11/2025	10:57:58.783	3		197.35
			3	197.35
			3	197.35
07/11/2025	10:57:31.255	10		197.10
			10	197.10
			10	197.10
07/11/2025	10:56:01.755	20		197.05
			20	197.05
			20	197.05
07/11/2025	10:55:08.305	8		196.85
			8	196.85
			8	196.85
07/11/2025	10:53:47.737	100		196.95
			100	196.95
			100	196.95
07/11/2025	10:51:31.312	3		197.10
			3	197.10
			3	197.10
07/11/2025	10:49:55.266	27		197.10
			27	197.10
			27	197.10
07/11/2025	10:49:33.977	60		196.75
			60	196.75
			60	196.75
07/11/2025	10:48:07.039	30		196.80
			30	196.80
			30	196.80
07/11/2025	10:46:40.507	25		196.85
			25	196.85
			25	196.85
07/11/2025	10:45:41.085	50		196.85
			50	196.85
			50	196.85
07/11/2025	10:43:44.727	3		196.80
			3	196.80
			3	196.80
07/11/2025	10:42:11.795	30		196.95
			30	196.95
			30	196.95
07/11/2025	10:41:38.118	7		197.15
			7	197.15
			7	197.15
07/11/2025	10:41:36.818	6		197.00
			6	197.00
			6	197.00
07/11/2025	10:37:25.724	10		196.80
			10	196.80
			10	196.80
07/11/2025	10:37:21.978	60		196.80
			60	196.80
			60	196.80
07/11/2025	10:37:14.646	32		196.90
			32	196.90
			32	196.90
07/11/2025	10:36:05.251	5		196.90
			5	196.90
			5	196.90
07/11/2025	10:30:26.192	25		196.85
			25	196.85
			25	196.85
07/11/2025	10:26:55.325	50		197.00
			50	197.00
			50	197.00
07/11/2025	10:25:40.505	1		197.10
			1	197.10
			1	197.10
07/11/2025	10:25:28.332	20		196.95
			20	196.95
			20	196.95
07/11/2025	10:23:27.064	35		197.00
			35	197.00
			35	197.00
07/11/2025	10:22:50.155	50		197.15
			50	197.15
			50	197.15
07/11/2025	10:20:26.188	10		197.40
			10	197.40
			10	197.40
07/11/2025	10:19:45.656	2		197.50
			2	197.50
			2	197.50
07/11/2025	10:19:27.521	40		197.50
			40	197.50
			40	197.50
07/11/2025	10:16:50.577	60		197.50
			60	197.50
			60	197.50
07/11/2025	10:16:26.874	90		197.25
			90	197.25
			90	197.25
07/11/2025	10:16:24.009	110		197.25
			110	197.25
			110	197.25
07/11/2025	10:13:26.604	70		197.20
			70	197.20
			70	197.20
07/11/2025	10:11:59.975	5		197.45
			5	197.45
			5	197.45
07/11/2025	10:11:54.523	14		197.30
			14	197.30
			6	197.30
			8	197.30
07/11/2025	10:08:39.731	1		197.30
			1	197.30
			1	197.30
07/11/2025	10:06:30.235	7		197.50
			7	197.50
			7	197.50
07/11/2025	10:02:41.094	1		197.30
			1	197.30
			1	197.30
07/11/2025	10:02:08.486	15		197.15
			15	197.15
			15	197.15
07/11/2025	10:01:42.461	50		197.00
			50	197.00
			50	197.00
07/11/2025	09:57:32.645	15		197.40
			15	197.40
			15	197.40
07/11/2025	09:57:31.521	110		197.40
			110	197.40
			110	197.40
07/11/2025	09:57:30.198	15		197.45
			15	197.45
			15	197.45
07/11/2025	09:57:27.486	60		197.45
			60	197.45
			60	197.45
07/11/2025	09:57:00.089	60		197.50
			60	197.50
			60	197.50
07/11/2025	09:56:47.317	42		197.50
			42	197.50
			42	197.50
07/11/2025	09:56:30.883	40		197.50
			40	197.50
			40	197.50
07/11/2025	09:56:22.217	60		197.50
			60	197.50
			60	197.50
07/11/2025	09:54:51.540	7		197.10
			7	197.10
			7	197.10
07/11/2025	09:52:00.057	50		197.35
			50	197.35
			50	197.35
07/11/2025	09:51:23.682	40		197.60
			40	197.60
			40	197.60
07/11/2025	09:51:22.946	80		197.60
			80	197.60
			80	197.60
07/11/2025	09:51:22.626	80		197.60
			80	197.60
			80	197.60
07/11/2025	09:51:22.464	110		197.60
			110	197.60
			110	197.60
07/11/2025	09:51:16.051	80		197.65
			80	197.65
			80	197.65
07/11/2025	09:50:05.757	30		197.70
			30	197.70
			30	197.70
07/11/2025	09:48:29.225	25		197.70
			25	197.70
			25	197.70
07/11/2025	09:47:07.766	30		197.35
			30	197.35
			30	197.35
07/11/2025	09:47:04.362	60		197.35
			60	197.35
			60	197.35
07/11/2025	09:44:08.330	15		197.30
			15	197.30
			15	197.30
07/11/2025	09:43:46.795	46		197.25
			46	197.25
			46	197.25
07/11/2025	09:43:38.626	110		197.25
			110	197.25
			110	197.25
07/11/2025	09:43:14.721	2		197.05
			2	197.05
			2	197.05
07/11/2025	09:40:59.785	7		197.35
			7	197.35
			7	197.35
07/11/2025	09:39:48.083	25		197.15
			25	197.15
			25	197.15
07/11/2025	09:36:46.069	95		197.00
			85	197.00
			95	197.00
			10	197.00
07/11/2025	09:36:42.859	110		197.00
			110	197.00
			110	197.00
07/11/2025	09:36:27.320	25		197.00
			25	197.00
			25	197.00
07/11/2025	09:36:09.664	80		196.85
			80	196.85
			80	196.85
07/11/2025	09:36:06.780	170		196.85
			170	196.85
			90	196.85
			48	196.85
			32	196.85
07/11/2025	09:36:02.931	110		197.00
			110	197.00
			110	197.00
07/11/2025	09:34:34.957	50		197.35
			50	197.35
			50	197.35
07/11/2025	09:34:08.886	5		197.20
			5	197.20
			5	197.20
07/11/2025	09:33:16.336	10		197.25
			10	197.25
			10	197.25
07/11/2025	09:32:40.082	20		197.50
			20	197.50
			20	197.50
07/11/2025	09:31:34.549	2		197.40
			2	197.40
			2	197.40
07/11/2025	09:31:25.200	31		197.40
			31	197.40
			31	197.40
07/11/2025	09:31:22.145	1		197.25
			1	197.25
			1	197.25
07/11/2025	09:30:35.843	35		197.35
			35	197.35
			35	197.35
07/11/2025	09:30:33.010	60		197.35
			60	197.35
			60	197.35
07/11/2025	09:29:58.386	51		197.60
			51	197.60
			51	197.60
07/11/2025	09:28:17.573	40		198.00
			15	198.00
			40	198.00
			25	198.00
07/11/2025	09:24:29.571	35		198.55
			35	198.55
			35	198.55
07/11/2025	09:24:26.908	4		198.55
			4	198.55
			4	198.55
07/11/2025	09:21:14.406	50		198.50
			50	198.50
			50	198.50
07/11/2025	09:21:05.885	100		198.50
			100	198.50
			100	198.50
07/11/2025	09:20:08.393	1		198.45
			1	198.45
			1	198.45
07/11/2025	09:16:09.164	39		198.55
			39	198.55
			39	198.55
07/11/2025	09:13:02.187	150		199.30
			150	199.30
			90	199.30
			60	199.30
07/11/2025	09:12:34.372	100		199.30
			100	199.30
			100	199.30
07/11/2025	09:09:45.074	50		199.50
			50	199.50
			50	199.50
07/11/2025	09:09:38.251	40		199.30
			40	199.30
			40	199.30
07/11/2025	09:06:49.591	30		199.25
			30	199.25
			30	199.25
07/11/2025	09:06:46.652	90		199.25
			90	199.25
			90	199.25
07/11/2025	09:06:45.787	90		199.25
			90	199.25
			90	199.25
07/11/2025	09:06:44.233	90		199.25
			90	199.25
			90	199.25
07/11/2025	09:06:37.864	1		199.65
			1	199.65
			1	199.65
07/11/2025	09:04:08.434	2		198.80
			2	198.80
			2	198.80
07/11/2025	09:02:51.879	10		199.00
			10	199.00
			10	199.00
07/11/2025	09:01:57.581	18		199.35
			18	199.35
			18	199.35
07/11/2025	09:00:06.946	105		199.45
			50	199.45
			5	199.45
			55	199.45
			100	199.45
07/11/2025	08:55:29.891	100		199.00
			50	199.00
			50	199.00
			100	199.00
07/11/2025	08:55:26.642	400		198.90
			400	198.90
			300	198.90
			100	198.90
07/11/2025	08:53:46.854	60		198.75
			60	198.75
			60	198.75
07/11/2025	08:48:56.679	10		198.75
			10	198.75
			10	198.75
07/11/2025	08:48:56.002	1		198.20
			1	198.20
			1	198.20
07/11/2025	08:46:18.858	25		198.75
			25	198.75
			25	198.75
07/11/2025	08:45:27.100	19		198.75
			6	198.75
			13	198.75
			19	198.75
07/11/2025	08:44:47.307	57		198.35
			13	198.35
			57	198.35
			44	198.35
07/11/2025	08:29:54.930	1		198.25
			1	198.25
			1	198.25
07/11/2025	08:29:36.218	10		198.75
			10	198.75
			10	198.75
07/11/2025	08:26:09.604	10		198.75
			10	198.75
			10	198.75
07/11/2025	08:25:00.311	5		198.75
			5	198.75
			5	198.75
07/11/2025	08:17:25.417	75		198.75
			50	198.75
			25	198.75
			75	198.75
07/11/2025	08:15:33.819	1		198.75
			1	198.75
			1	198.75
07/11/2025	08:12:38.075	8		198.50
			8	198.50
			8	198.50
07/11/2025	08:12:34.930	100		198.40
			50	198.40
			100	198.40
			50	198.40
07/11/2025	08:11:49.054	56		198.35
			56	198.35
			56	198.35
07/11/2025	08:10:49.511	60		198.35
			60	198.35
			60	198.35
07/11/2025	08:03:38.057	5		198.35
			5	198.35
			5	198.35
07/11/2025	08:00:35.492	40		198.35
			40	198.35
			40	198.35
07/11/2025	08:00:24.259	60		198.35
			60	198.35
			60	198.35
07/11/2025	08:00:23.288	3		198.25
			3	198.25
			3	198.25
07/11/2025	07:57:20.275	3		198.20
			3	198.20
			3	198.20
07/11/2025	07:56:15.650	25		198.35
			25	198.35
			25	198.35
07/11/2025	07:41:32.978	14		198.20
			14	198.20
			14	198.20
07/11/2025	07:41:31.545	50		198.20
			50	198.20
			50	198.20
07/11/2025	07:41:16.951	50		198.15
			50	198.15
			50	198.15
07/11/2025	07:35:19.015	2		198.35
			2	198.35
			2	198.35
07/11/2025	07:31:29.609	40		198.20
			40	198.20
			40	198.20
07/11/2025	07:30:32.485	110		198.15
			110	198.15
			60	198.15
			50	198.15
07/11/2025	07:30:24.443	20		198.15
			20	198.15
			20	198.15
07/11/2025	07:30:07.845	228		198.05
			100	198.05
			50	198.05
			50	198.05
			5	198.05
			4	198.05
			10	198.05
			10	198.05
			4	198.05
			50	198.05
			7	198.05
			100	198.05
			16	198.05
			50	198.05

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

Nvidia Corp.

Bid: 162.82 / Ask: 162.96
Volume: 574 223
-0.11%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
07/11/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice