Tradegate Exchange

Heidelberg Materials AG

383

354

205.40

Date	Time	Volume	Order Volume	Price
15/09/2025	19:46:10.906	20		204.30
			20	204.30
			20	204.30
15/09/2025	19:45:43.683	5		204.30
			5	204.30
			5	204.30
15/09/2025	19:37:17.261	5		204.30
			5	204.30
			5	204.30
15/09/2025	19:36:45.712	14		204.40
			2	204.40
			14	204.40
			9	204.40
			3	204.40
15/09/2025	19:34:32.427	6		203.70
			6	203.70
			6	203.70
15/09/2025	19:32:23.123	10		203.70
			10	203.70
			5	203.70
			5	203.70
15/09/2025	19:21:14.071	5		204.00
			5	204.00
			5	204.00
15/09/2025	19:10:15.967	8		204.40
			8	204.40
			8	204.40
15/09/2025	19:00:50.772	2		204.50
			2	204.50
			2	204.50
15/09/2025	18:59:27.438	14		204.50
			14	204.50
			14	204.50
15/09/2025	18:55:26.283	6		204.40
			5	204.40
			6	204.40
			1	204.40
15/09/2025	18:54:29.207	5		204.30
			5	204.30
			5	204.30
15/09/2025	18:29:01.203	6		203.80
			6	203.80
			6	203.80
15/09/2025	18:26:40.507	36		203.80
			36	203.80
			21	203.80
			5	203.80
			10	203.80
15/09/2025	18:26:28.292	20		204.80
			20	204.80
			14	204.80
			6	204.80
15/09/2025	18:19:52.681	5		204.40
			5	204.40
			5	204.40
15/09/2025	18:19:52.524	20		204.40
			20	204.40
			20	204.40
15/09/2025	18:19:45.572	50		204.40
			50	204.40
			50	204.40
15/09/2025	18:19:11.296	2		204.40
			2	204.40
			2	204.40
15/09/2025	18:18:21.924	50		204.40
			50	204.40
			50	204.40
15/09/2025	18:18:10.061	2		204.40
			2	204.40
			2	204.40
15/09/2025	18:14:12.354	5		204.70
			5	204.70
			5	204.70
15/09/2025	18:12:47.404	10		204.70
			10	204.70
			10	204.70
15/09/2025	18:08:44.837	10		203.80
			10	203.80
			10	203.80
15/09/2025	18:06:49.142	30		204.00
			30	204.00
			30	204.00
15/09/2025	18:04:44.102	5		203.90
			5	203.90
			5	203.90
15/09/2025	18:00:49.964	15		204.10
			1	204.10
			15	204.10
			14	204.10
15/09/2025	17:46:22.714	20		204.70
			20	204.70
			20	204.70
15/09/2025	17:44:37.749	29		205.00
			20	205.00
			9	205.00
			29	205.00
15/09/2025	17:38:36.129	1		204.70
			1	204.70
			1	204.70
15/09/2025	17:29:33.950	15		204.00
			15	204.00
			15	204.00
15/09/2025	17:27:59.630	20		204.10
			20	204.10
			20	204.10
15/09/2025	17:25:56.850	20		204.20
			20	204.20
			20	204.20
15/09/2025	17:25:45.927	1		204.20
			1	204.20
			1	204.20
15/09/2025	17:25:35.328	15		204.10
			15	204.10
			15	204.10
15/09/2025	17:24:46.254	100		204.20
			100	204.20
			100	204.20
15/09/2025	17:24:03.785	5		204.30
			5	204.30
			5	204.30
15/09/2025	17:23:01.025	1		204.20
			1	204.20
			1	204.20
15/09/2025	17:22:51.767	57		204.20
			57	204.20
			57	204.20
15/09/2025	17:15:41.901	3		204.10
			3	204.10
			3	204.10
15/09/2025	17:11:00.051	7		204.00
			7	204.00
			7	204.00
15/09/2025	17:05:48.378	1		203.90
			1	203.90
			1	203.90
15/09/2025	17:05:40.296	25		203.90
			25	203.90
			25	203.90
15/09/2025	17:01:46.756	10		203.90
			10	203.90
			10	203.90
15/09/2025	16:59:07.164	15		203.90
			15	203.90
			15	203.90
15/09/2025	16:56:36.230	1		204.00
			1	204.00
			1	204.00
15/09/2025	16:47:26.147	25		203.90
			25	203.90
			25	203.90
15/09/2025	16:45:26.919	10		204.20
			10	204.20
			10	204.20
15/09/2025	16:43:28.276	14		204.00
			14	204.00
			14	204.00
15/09/2025	16:43:07.866	100		204.00
			100	204.00
			100	204.00
15/09/2025	16:38:44.713	30		204.10
			30	204.10
			30	204.10
15/09/2025	16:38:20.708	30		204.00
			30	204.00
			28	204.00
			2	204.00
15/09/2025	16:35:40.363	20		204.30
			20	204.30
			20	204.30
15/09/2025	16:35:17.900	100		204.30
			100	204.30
			100	204.30
15/09/2025	16:27:30.284	20		204.30
			20	204.30
			20	204.30
15/09/2025	16:23:01.095	50		204.40
			50	204.40
			50	204.40
15/09/2025	16:22:39.219	31		204.20
			31	204.20
			31	204.20
15/09/2025	16:22:12.357	3		204.00
			3	204.00
			3	204.00
15/09/2025	16:21:54.550	1		204.20
			1	204.20
			1	204.20
15/09/2025	16:21:34.237	5		204.00
			5	204.00
			5	204.00
15/09/2025	16:20:22.444	1		204.10
			1	204.10
			1	204.10
15/09/2025	16:19:44.574	49		204.10
			49	204.10
			49	204.10
15/09/2025	16:19:36.021	10		204.10
			10	204.10
			10	204.10
15/09/2025	16:19:13.391	50		204.00
			50	204.00
			50	204.00
15/09/2025	16:18:20.779	10		203.80
			10	203.80
			10	203.80
15/09/2025	16:14:09.516	4		203.50
			4	203.50
			4	203.50
15/09/2025	16:08:48.151	2		203.20
			2	203.20
			2	203.20
15/09/2025	16:08:25.923	6		203.30
			6	203.30
			6	203.30
15/09/2025	16:06:53.248	39		203.30
			39	203.30
			39	203.30
15/09/2025	16:02:24.709	1		203.20
			1	203.20
			1	203.20
15/09/2025	16:02:06.345	20		203.40
			20	203.40
			20	203.40
15/09/2025	15:56:49.793	7		203.60
			7	203.60
			7	203.60
15/09/2025	15:52:12.567	10		203.60
			10	203.60
			10	203.60
15/09/2025	15:49:35.381	10		203.40
			10	203.40
			10	203.40
15/09/2025	15:49:28.598	50		203.40
			50	203.40
			50	203.40
15/09/2025	15:49:26.193	90		203.40
			90	203.40
			90	203.40
15/09/2025	15:49:20.055	100		203.60
			100	203.60
			100	203.60
15/09/2025	15:49:10.085	100		203.50
			100	203.50
			100	203.50
15/09/2025	15:44:42.714	6		203.60
			6	203.60
			6	203.60
15/09/2025	15:42:30.816	4		203.50
			4	203.50
			4	203.50
15/09/2025	15:39:28.612	20		203.40
			20	203.40
			20	203.40
15/09/2025	15:38:50.789	3		203.50
			3	203.50
			3	203.50
15/09/2025	15:38:47.989	25		203.40
			25	203.40
			25	203.40
15/09/2025	15:38:03.940	44		203.50
			44	203.50
			44	203.50
15/09/2025	15:37:37.349	180		203.50
			180	203.50
			100	203.50
			80	203.50
15/09/2025	15:34:54.094	100		203.50
			100	203.50
			100	203.50
15/09/2025	15:31:58.283	10		203.80
			10	203.80
			10	203.80
15/09/2025	15:31:55.649	30		203.70
			30	203.70
			30	203.70
15/09/2025	15:29:58.501	100		204.00
			100	204.00
			100	204.00
15/09/2025	15:24:26.586	38		204.00
			38	204.00
			38	204.00
15/09/2025	15:22:33.887	1		204.10
			1	204.10
			1	204.10
15/09/2025	15:16:56.970	50		204.00
			50	204.00
			50	204.00
15/09/2025	15:12:05.912	25		204.10
			25	204.10
			25	204.10
15/09/2025	15:10:03.541	50		203.90
			47	203.90
			50	203.90
			2	203.90
			1	203.90
15/09/2025	15:05:11.418	36		204.30
			36	204.30
			36	204.30
15/09/2025	15:03:41.083	50		204.20
			50	204.20
			50	204.20
15/09/2025	15:02:44.213	17		204.30
			17	204.30
			17	204.30
15/09/2025	15:02:30.758	100		204.30
			100	204.30
			100	204.30
15/09/2025	14:58:54.441	3		204.30
			3	204.30
			3	204.30
15/09/2025	14:56:54.132	50		204.60
			50	204.60
			50	204.60
15/09/2025	14:52:56.113	22		204.60
			22	204.60
			22	204.60
15/09/2025	14:51:46.724	25		204.80
			25	204.80
			25	204.80
15/09/2025	14:49:47.569	15		204.50
			15	204.50
			15	204.50
15/09/2025	14:45:08.982	8		204.30
			8	204.30
			8	204.30
15/09/2025	14:44:53.814	5		204.30
			5	204.30
			5	204.30
15/09/2025	14:43:12.294	25		204.50
			25	204.50
			25	204.50
15/09/2025	14:41:10.764	1		204.40
			1	204.40
			1	204.40
15/09/2025	14:40:32.485	21		204.40
			21	204.40
			21	204.40
15/09/2025	14:39:17.889	60		204.40
			60	204.40
			60	204.40
15/09/2025	14:37:44.118	3		204.60
			3	204.60
			3	204.60
15/09/2025	14:37:29.730	44		204.60
			44	204.60
			44	204.60
15/09/2025	14:36:17.239	1		204.50
			1	204.50
			1	204.50
15/09/2025	14:32:02.444	40		204.80
			40	204.80
			40	204.80
15/09/2025	14:32:00.217	9		204.80
			9	204.80
			9	204.80
15/09/2025	14:31:59.424	25		204.90
			25	204.90
			25	204.90
15/09/2025	14:31:46.735	5		204.90
			5	204.90
			5	204.90
15/09/2025	14:30:42.921	30		204.80
			30	204.80
			30	204.80
15/09/2025	14:30:24.726	1 940		204.40
			20	204.40
			1 920	204.40
			1 940	204.40
15/09/2025	14:30:06.923	60		204.90
			60	204.90
			60	204.90
15/09/2025	14:27:10.051	25		204.80
			25	204.80
			25	204.80
15/09/2025	14:23:51.285	30		204.90
			30	204.90
			30	204.90
15/09/2025	14:22:35.259	100		204.80
			100	204.80
			100	204.80
15/09/2025	14:21:48.944	12		204.80
			12	204.80
			12	204.80
15/09/2025	14:21:26.339	25		204.80
			25	204.80
			25	204.80
15/09/2025	14:20:44.113	100		205.00
			100	205.00
			100	205.00
15/09/2025	14:19:41.491	50		204.90
			50	204.90
			50	204.90
15/09/2025	14:17:36.595	29		205.00
			29	205.00
			29	205.00
15/09/2025	14:12:28.965	100		205.00
			100	205.00
			100	205.00
15/09/2025	14:11:47.399	18		205.20
			18	205.20
			18	205.20
15/09/2025	14:08:53.966	10		205.10
			10	205.10
			10	205.10
15/09/2025	14:07:57.663	20		205.30
			20	205.30
			20	205.30
15/09/2025	14:07:07.995	50		205.40
			50	205.40
			50	205.40
15/09/2025	14:04:38.334	40		205.40
			40	205.40
			40	205.40
15/09/2025	14:02:30.394	30		205.60
			30	205.60
			30	205.60
15/09/2025	14:01:28.658	10		205.70
			10	205.70
			10	205.70
15/09/2025	14:01:26.624	2		205.70
			2	205.70
			2	205.70
15/09/2025	13:55:22.693	5		205.90
			5	205.90
			5	205.90
15/09/2025	13:51:53.322	10		206.00
			10	206.00
			10	206.00
15/09/2025	13:50:53.301	100		206.00
			100	206.00
			100	206.00
15/09/2025	13:50:14.778	15		206.20
			15	206.20
			15	206.20
15/09/2025	13:49:42.822	50		206.20
			50	206.20
			50	206.20
15/09/2025	13:47:47.943	110		206.40
			110	206.40
			110	206.40
15/09/2025	13:47:41.158	60		206.30
			60	206.30
			60	206.30
15/09/2025	13:46:46.160	8		206.30
			8	206.30
			8	206.30
15/09/2025	13:46:41.511	88		206.10
			88	206.10
			88	206.10
15/09/2025	13:44:11.614	10		206.10
			10	206.10
			10	206.10
15/09/2025	13:43:45.638	50		206.10
			50	206.10
			50	206.10
15/09/2025	13:43:08.039	50		206.20
			15	206.20
			35	206.20
			50	206.20
15/09/2025	13:41:47.740	300		205.50
			300	205.50
			300	205.50
15/09/2025	13:40:24.399	100		205.50
			100	205.50
			100	205.50
15/09/2025	13:40:08.732	20		205.40
			20	205.40
			20	205.40
15/09/2025	13:39:58.668	100		205.40
			100	205.40
			100	205.40
15/09/2025	13:32:38.263	11		205.20
			11	205.20
			11	205.20
15/09/2025	13:29:58.477	100		205.30
			100	205.30
			100	205.30
15/09/2025	13:28:49.168	20		205.40
			20	205.40
			20	205.40
15/09/2025	13:25:16.764	1		205.40
			1	205.40
			1	205.40
15/09/2025	13:17:36.858	387		205.40
			387	205.40
			387	205.40
15/09/2025	13:16:55.479	100		205.30
			100	205.30
			100	205.30
15/09/2025	13:14:59.898	12		205.30
			12	205.30
			12	205.30
15/09/2025	13:02:21.351	1		204.70
			1	204.70
			1	204.70
15/09/2025	13:00:15.875	40		204.60
			40	204.60
			40	204.60
15/09/2025	12:59:45.453	10		204.50
			10	204.50
			10	204.50
15/09/2025	12:58:44.986	5		204.50
			5	204.50
			5	204.50
15/09/2025	12:58:20.378	10		204.60
			10	204.60
			10	204.60
15/09/2025	12:52:50.871	15		204.40
			15	204.40
			15	204.40
15/09/2025	12:50:58.969	10		204.40
			10	204.40
			10	204.40
15/09/2025	12:44:05.863	6		204.60
			6	204.60
			6	204.60
15/09/2025	12:39:24.654	5		204.60
			5	204.60
			5	204.60
15/09/2025	12:39:10.836	20		204.50
			20	204.50
			20	204.50
15/09/2025	12:30:00.013	5		204.70
			5	204.70
			5	204.70
15/09/2025	12:29:01.601	4		204.80
			4	204.80
			4	204.80
15/09/2025	12:22:59.896	25		204.60
			25	204.60
			25	204.60
15/09/2025	12:20:57.441	50		204.50
			50	204.50
			50	204.50
15/09/2025	12:19:46.177	24		204.60
			24	204.60
			24	204.60
15/09/2025	12:19:07.981	1		204.70
			1	204.70
			1	204.70
15/09/2025	12:19:01.733	1		204.70
			1	204.70
			1	204.70
15/09/2025	12:18:14.165	5		204.50
			5	204.50
			5	204.50
15/09/2025	12:17:51.949	10		204.60
			10	204.60
			10	204.60
15/09/2025	12:17:29.717	17		204.60
			17	204.60
			17	204.60
15/09/2025	12:14:51.604	50		204.80
			50	204.80
			50	204.80
15/09/2025	12:09:59.505	25		204.50
			25	204.50
			25	204.50
15/09/2025	12:06:39.689	20		204.20
			20	204.20
			20	204.20
15/09/2025	12:05:42.610	27		204.10
			27	204.10
			27	204.10
15/09/2025	12:05:39.275	10		204.10
			10	204.10
			10	204.10
15/09/2025	12:05:30.907	40		204.10
			40	204.10
			40	204.10
15/09/2025	12:03:53.004	15		204.00
			15	204.00
			15	204.00
15/09/2025	11:58:33.956	30		203.70
			30	203.70
			30	203.70
15/09/2025	11:58:02.669	100		203.70
			100	203.70
			100	203.70
15/09/2025	11:51:01.478	5		204.00
			5	204.00
			5	204.00
15/09/2025	11:50:19.376	18		204.30
			18	204.30
			18	204.30
15/09/2025	11:47:31.620	1		204.30
			1	204.30
			1	204.30
15/09/2025	11:46:52.370	1		204.20
			1	204.20
			1	204.20
15/09/2025	11:46:35.666	1		203.90
			1	203.90
			1	203.90
15/09/2025	11:46:05.281	2		203.90
			2	203.90
			2	203.90
15/09/2025	11:40:19.569	10		204.50
			10	204.50
			10	204.50
15/09/2025	11:38:20.082	22		204.30
			22	204.30
			22	204.30
15/09/2025	11:37:28.226	12		204.50
			12	204.50
			12	204.50
15/09/2025	11:36:16.429	25		204.20
			25	204.20
			25	204.20
15/09/2025	11:36:02.246	20		204.10
			20	204.10
			20	204.10
15/09/2025	11:35:12.864	24		204.10
			24	204.10
			24	204.10
15/09/2025	11:35:03.066	73		204.10
			73	204.10
			73	204.10
15/09/2025	11:31:55.475	25		204.20
			25	204.20
			25	204.20
15/09/2025	11:30:13.480	20		204.10
			20	204.10
			20	204.10
15/09/2025	11:27:32.753	1		204.50
			1	204.50
			1	204.50
15/09/2025	11:23:31.194	25		204.00
			25	204.00
			25	204.00
15/09/2025	11:21:28.054	10		204.20
			10	204.20
			10	204.20
15/09/2025	11:13:36.528	3		204.20
			3	204.20
			3	204.20
15/09/2025	11:12:20.637	10		204.10
			10	204.10
			10	204.10
15/09/2025	11:12:15.037	4		204.20
			4	204.20
			4	204.20
15/09/2025	11:09:18.829	25		204.20
			25	204.20
			25	204.20
15/09/2025	11:04:49.008	40		204.10
			40	204.10
			40	204.10
15/09/2025	11:04:44.717	100		204.10
			100	204.10
			100	204.10
15/09/2025	11:02:18.286	30		204.30
			30	204.30
			30	204.30
15/09/2025	11:00:07.612	1		204.20
			1	204.20
			1	204.20
15/09/2025	10:59:27.720	27		204.00
			27	204.00
			27	204.00
15/09/2025	10:59:12.483	70		204.00
			70	204.00
			70	204.00
15/09/2025	10:59:07.734	70		203.90
			70	203.90
			70	203.90
15/09/2025	10:58:37.929	1		203.90
			1	203.90
			1	203.90
15/09/2025	10:58:32.931	50		203.90
			50	203.90
			50	203.90
15/09/2025	10:58:09.671	15		204.00
			15	204.00
			15	204.00
15/09/2025	10:55:27.366	25		204.00
			25	204.00
			25	204.00
15/09/2025	10:54:19.306	15		204.20
			15	204.20
			15	204.20
15/09/2025	10:52:44.834	20		204.00
			20	204.00
			20	204.00
15/09/2025	10:52:39.555	90		204.00
			20	204.00
			90	204.00
			70	204.00
15/09/2025	10:51:20.888	15		204.20
			15	204.20
			15	204.20
15/09/2025	10:48:12.799	73		204.70
			73	204.70
			73	204.70
15/09/2025	10:44:41.941	10		204.30
			10	204.30
			10	204.30
15/09/2025	10:42:43.343	1		204.50
			1	204.50
			1	204.50
15/09/2025	10:41:41.009	5		204.50
			5	204.50
			5	204.50
15/09/2025	10:41:24.434	15		204.70
			15	204.70
			15	204.70
15/09/2025	10:37:45.868	5		204.80
			5	204.80
			5	204.80
15/09/2025	10:32:55.928	10		204.90
			10	204.90
			10	204.90
15/09/2025	10:32:36.101	68		204.90
			68	204.90
			68	204.90
15/09/2025	10:31:53.070	100		204.90
			100	204.90
			100	204.90
15/09/2025	10:31:47.881	1		205.00
			1	205.00
			1	205.00
15/09/2025	10:31:38.014	10		205.00
			10	205.00
			10	205.00
15/09/2025	10:28:48.679	1		205.10
			1	205.10
			1	205.10
15/09/2025	10:27:31.147	3		205.00
			3	205.00
			3	205.00
15/09/2025	10:27:10.723	1		205.20
			1	205.20
			1	205.20
15/09/2025	10:17:11.438	1		204.80
			1	204.80
			1	204.80
15/09/2025	10:16:32.073	20		205.00
			20	205.00
			20	205.00
15/09/2025	10:14:34.075	10		205.10
			10	205.10
			10	205.10
15/09/2025	10:13:14.462	100		205.00
			100	205.00
			100	205.00
15/09/2025	10:10:42.661	23		204.70
			23	204.70
			23	204.70
15/09/2025	10:09:49.294	10		204.20
			10	204.20
			10	204.20
15/09/2025	10:09:02.038	8		204.10
			8	204.10
			8	204.10
15/09/2025	10:08:12.393	5		204.20
			5	204.20
			5	204.20
15/09/2025	10:06:41.806	100		204.50
			100	204.50
			100	204.50
15/09/2025	10:04:23.997	1		204.30
			1	204.30
			1	204.30
15/09/2025	10:03:35.935	40		204.50
			40	204.50
			40	204.50
15/09/2025	10:02:02.609	5		204.20
			5	204.20
			5	204.20
15/09/2025	09:58:36.570	50		204.70
			50	204.70
			50	204.70
15/09/2025	09:53:37.310	6		204.60
			6	204.60
			6	204.60
15/09/2025	09:52:05.975	33		204.60
			33	204.60
			33	204.60
15/09/2025	09:42:09.133	1		204.90
			1	204.90
			1	204.90
15/09/2025	09:40:07.176	10		204.90
			10	204.90
			10	204.90
15/09/2025	09:38:15.001	23		205.10
			23	205.10
			23	205.10
15/09/2025	09:34:54.845	37		205.10
			37	205.10
			37	205.10
15/09/2025	09:31:01.912	88		204.50
			88	204.50
			88	204.50
15/09/2025	09:30:23.375	2		204.50
			2	204.50
			2	204.50
15/09/2025	09:30:10.276	41		204.50
			41	204.50
			41	204.50
15/09/2025	09:29:53.005	2		204.50
			2	204.50
			2	204.50
15/09/2025	09:27:10.340	8		204.70
			8	204.70
			8	204.70
15/09/2025	09:23:12.259	50		205.40
			50	205.40
			50	205.40
15/09/2025	09:23:02.982	1		205.40
			1	205.40
			1	205.40
15/09/2025	09:22:35.747	5		205.80
			5	205.80
			5	205.80
15/09/2025	09:21:03.024	24		205.80
			24	205.80
			24	205.80
15/09/2025	09:20:34.055	1		205.80
			1	205.80
			1	205.80
15/09/2025	09:18:21.324	1		205.20
			1	205.20
			1	205.20
15/09/2025	09:17:58.083	60		205.30
			60	205.30
			60	205.30
15/09/2025	09:15:08.055	20		205.40
			20	205.40
			20	205.40
15/09/2025	09:13:05.520	1		205.30
			1	205.30
			1	205.30
15/09/2025	09:12:37.608	45		205.50
			35	205.50
			10	205.50
			45	205.50
15/09/2025	09:11:41.237	25		205.50
			25	205.50
			25	205.50
15/09/2025	09:08:33.330	110		205.30
			110	205.30
			110	205.30
15/09/2025	09:01:01.415	233		204.10
			233	204.10
			193	204.10
			40	204.10
15/09/2025	08:55:57.940	60		204.00
			60	204.00
			60	204.00
15/09/2025	08:51:07.581	5		204.00
			5	204.00
			5	204.00
15/09/2025	08:45:51.378	20		204.00
			20	204.00
			20	204.00
15/09/2025	08:42:11.612	15		204.00
			15	204.00
			15	204.00
15/09/2025	08:39:49.476	18		204.00
			11	204.00
			7	204.00
			18	204.00
15/09/2025	08:39:47.565	45		203.60
			45	203.60
			45	203.60
15/09/2025	08:36:05.401	100		203.80
			100	203.80
			100	203.80
15/09/2025	08:28:49.060	1		203.70
			1	203.70
			1	203.70
15/09/2025	08:26:42.486	1		203.50
			1	203.50
			1	203.50
15/09/2025	08:24:45.459	15		203.70
			15	203.70
			15	203.70
15/09/2025	08:21:47.365	5		203.70
			5	203.70
			5	203.70
15/09/2025	08:20:56.849	100		203.20
			40	203.20
			60	203.20
			100	203.20
15/09/2025	08:10:30.523	39		203.30
			39	203.30
			19	203.30
			20	203.30
15/09/2025	08:10:01.558	12		204.00
			12	204.00
			12	204.00
15/09/2025	08:07:51.632	50		203.60
			50	203.60
			50	203.60
15/09/2025	08:07:46.808	41		203.50
			41	203.50
			41	203.50
15/09/2025	08:07:43.875	32		203.50
			32	203.50
			12	203.50
			20	203.50
15/09/2025	08:07:29.291	1		204.20
			1	204.20
			1	204.20
15/09/2025	08:05:58.479	118		204.00
			118	204.00
			118	204.00
15/09/2025	08:05:25.621	60		204.10
			60	204.10
			60	204.10
15/09/2025	08:05:25.040	20		204.10
			20	204.10
			20	204.10
15/09/2025	08:03:24.942	150		203.90
			79	203.90
			12	203.90
			9	203.90
			150	203.90
			50	203.90
15/09/2025	08:03:14.840	44		203.40
			44	203.40
			44	203.40
15/09/2025	08:02:46.106	59		203.50
			59	203.50
			48	203.50
			11	203.50
15/09/2025	08:02:39.008	52		203.50
			52	203.50
			52	203.50
15/09/2025	08:02:33.973	2		203.70
			2	203.70
			2	203.70
15/09/2025	08:00:38.721	3		203.70
			3	203.70
			3	203.70
15/09/2025	08:00:37.635	3		203.30
			3	203.30
			3	203.30
15/09/2025	08:00:30.579	1		203.30
			1	203.30
			1	203.30
15/09/2025	08:00:30.341	1		203.70
			1	203.70
			1	203.70
15/09/2025	07:59:12.941	10		203.50
			10	203.50
			10	203.50
15/09/2025	07:55:16.848	118		203.30
			118	203.30
			118	203.30
15/09/2025	07:55:03.310	82		203.30
			12	203.30
			10	203.30
			60	203.30
			82	203.30
15/09/2025	07:49:15.495	60		203.70
			60	203.70
			60	203.70
15/09/2025	07:48:45.364	25		204.20
			25	204.20
			25	204.20
15/09/2025	07:46:36.947	50		204.20
			50	204.20
			50	204.20
15/09/2025	07:45:49.708	5		203.30
			4	203.30
			5	203.30
			1	203.30
15/09/2025	07:39:14.045	1		204.20
			1	204.20
			1	204.20
15/09/2025	07:30:48.145	1		203.10
			1	203.10
			1	203.10
15/09/2025	07:30:13.417	395		204.50
			3	204.50
			150	204.50
			3	204.50
			48	204.50
			25	204.50
			9	204.50
			13	204.50
			2	204.50
			50	204.50
			2	204.50
			70	204.50
			50	204.50
			38	204.50
			50	204.50
			22	204.50
			30	204.50
			12	204.50
			1	204.50
			5	204.50
			3	204.50
			50	204.50
			1	204.50
			50	204.50
			1	204.50
			50	204.50
			30	204.50
			10	204.50
			12	204.50

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: 1 946.00
Ask: 1 948.00
Volume: 94 991
+3.07%

Top 5 Turnover

Realtime Quotes
Last Update:
15/09/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice