Tradegate Exchange

Heidelberg Materials AG

390

743

185.10

Date	Time	Volume	Order Volume	Price
09/05/2025	11:01:53.440	20		186.50
			20	186.50
			20	186.50
09/05/2025	11:01:00.537	80		186.60
			80	186.60
			80	186.60
09/05/2025	11:00:47.581	80		186.60
			80	186.60
			80	186.60
09/05/2025	10:59:24.550	10		186.95
			10	186.95
			10	186.95
09/05/2025	10:56:19.577	5		187.00
			5	187.00
			5	187.00
09/05/2025	10:56:02.249	8		187.10
			8	187.10
			8	187.10
09/05/2025	10:55:34.816	40		187.30
			40	187.30
			40	187.30
09/05/2025	10:55:32.469	60		187.30
			60	187.30
			60	187.30
09/05/2025	10:52:38.891	1		187.75
			1	187.75
			1	187.75
09/05/2025	10:50:41.171	1		187.80
			1	187.80
			1	187.80
09/05/2025	10:50:04.516	2		187.80
			2	187.80
			2	187.80
09/05/2025	10:48:53.851	2		187.85
			2	187.85
			2	187.85
09/05/2025	10:48:37.399	1		187.70
			1	187.70
			1	187.70
09/05/2025	10:47:39.289	20		187.75
			20	187.75
			20	187.75
09/05/2025	10:46:32.608	2		187.75
			2	187.75
			2	187.75
09/05/2025	10:44:58.559	50		187.75
			50	187.75
			50	187.75
09/05/2025	10:43:31.480	50		187.70
			50	187.70
			50	187.70
09/05/2025	10:41:59.362	30		187.65
			30	187.65
			30	187.65
09/05/2025	10:41:49.990	91		187.75
			90	187.75
			40	187.75
			51	187.75
			1	187.75
09/05/2025	10:41:33.719	110		187.65
			110	187.65
			110	187.65
09/05/2025	10:40:35.291	2		187.75
			2	187.75
			2	187.75
09/05/2025	10:40:13.811	10		187.75
			10	187.75
			10	187.75
09/05/2025	10:38:47.060	5		187.75
			5	187.75
			5	187.75
09/05/2025	10:36:58.304	2		187.75
			2	187.75
			2	187.75
09/05/2025	10:35:26.977	18		187.85
			18	187.85
			18	187.85
09/05/2025	10:34:29.300	40		187.85
			40	187.85
			40	187.85
09/05/2025	10:34:22.689	60		187.85
			60	187.85
			60	187.85
09/05/2025	10:33:30.842	10		187.60
			10	187.60
			10	187.60
09/05/2025	10:33:26.875	6		187.70
			6	187.70
			6	187.70
09/05/2025	10:32:27.583	2		187.80
			2	187.80
			2	187.80
09/05/2025	10:32:13.809	26		187.80
			26	187.80
			26	187.80
09/05/2025	10:30:50.060	30		187.85
			30	187.85
			30	187.85
09/05/2025	10:30:12.059	1		187.80
			1	187.80
			1	187.80
09/05/2025	10:30:09.891	1		187.80
			1	187.80
			1	187.80
09/05/2025	10:29:31.263	25		187.90
			25	187.90
			25	187.90
09/05/2025	10:29:17.938	20		187.90
			20	187.90
			20	187.90
09/05/2025	10:28:16.823	2		187.85
			2	187.85
			2	187.85
09/05/2025	10:26:08.909	25		187.40
			25	187.40
			25	187.40
09/05/2025	10:26:01.509	27		187.50
			27	187.50
			27	187.50
09/05/2025	10:24:47.734	10		187.50
			10	187.50
			10	187.50
09/05/2025	10:24:13.962	110		187.55
			110	187.55
			110	187.55
09/05/2025	10:23:10.959	30		187.30
			30	187.30
			30	187.30
09/05/2025	10:23:00.651	55		187.35
			55	187.35
			55	187.35
09/05/2025	10:22:40.550	50		187.45
			50	187.45
			50	187.45
09/05/2025	10:21:59.821	392		187.55
			2	187.55
			200	187.55
			50	187.55
			381	187.55
			140	187.55
			11	187.55
09/05/2025	10:19:23.660	100		187.15
			100	187.15
			100	187.15
09/05/2025	10:19:10.456	40		187.15
			40	187.15
			40	187.15
09/05/2025	10:18:51.090	60		187.15
			60	187.15
			60	187.15
09/05/2025	10:17:25.996	30		187.25
			30	187.25
			30	187.25
09/05/2025	10:17:03.453	26		187.35
			26	187.35
			26	187.35
09/05/2025	10:17:03.373	5		187.10
			5	187.10
			5	187.10
09/05/2025	10:15:58.762	105		187.35
			5	187.35
			100	187.35
			105	187.35
09/05/2025	10:14:56.819	80		187.40
			80	187.40
			80	187.40
09/05/2025	10:13:07.571	60		187.45
			60	187.45
			60	187.45
09/05/2025	10:12:54.039	100		187.45
			100	187.45
			100	187.45
09/05/2025	10:10:11.792	10		187.75
			10	187.75
			10	187.75
09/05/2025	10:09:58.688	30		187.75
			30	187.75
			30	187.75
09/05/2025	10:09:44.480	20		187.70
			20	187.70
			20	187.70
09/05/2025	10:09:20.926	1		187.65
			1	187.65
			1	187.65
09/05/2025	10:08:51.625	6		187.55
			6	187.55
			6	187.55
09/05/2025	10:07:58.520	45		187.25
			22	187.25
			45	187.25
			23	187.25
09/05/2025	10:07:54.147	70		187.25
			70	187.25
			70	187.25
09/05/2025	10:07:48.471	17		188.30
			17	188.30
			17	188.30
09/05/2025	10:07:48.451	323		188.25
			323	188.25
			323	188.25
09/05/2025	10:07:12.669	110		187.05
			110	187.05
			110	187.05
09/05/2025	10:06:52.179	1		187.05
			1	187.05
			1	187.05
09/05/2025	10:06:41.523	100		187.05
			100	187.05
			100	187.05
09/05/2025	10:06:40.965	25		187.05
			25	187.05
			25	187.05
09/05/2025	10:06:11.132	60		186.85
			60	186.85
			60	186.85
09/05/2025	10:06:10.131	110		186.85
			110	186.85
			110	186.85
09/05/2025	10:06:08.665	80		186.85
			80	186.85
			80	186.85
09/05/2025	10:06:04.020	40		187.10
			40	187.10
			40	187.10
09/05/2025	10:05:49.466	60		187.10
			60	187.10
			60	187.10
09/05/2025	10:05:05.770	1		187.10
			1	187.10
			1	187.10
09/05/2025	10:04:12.718	50		187.40
			50	187.40
			50	187.40
09/05/2025	10:04:07.411	1		187.40
			1	187.40
			1	187.40
09/05/2025	10:03:33.092	30		187.45
			30	187.45
			30	187.45
09/05/2025	10:03:28.603	5		187.45
			5	187.45
			5	187.45
09/05/2025	10:03:16.143	5		187.45
			5	187.45
			5	187.45
09/05/2025	10:02:51.427	1		187.50
			1	187.50
			1	187.50
09/05/2025	10:02:40.323	3		187.50
			3	187.50
			3	187.50
09/05/2025	10:02:40.062	20		187.60
			20	187.60
			20	187.60
09/05/2025	10:02:02.190	1		187.60
			1	187.60
			1	187.60
09/05/2025	10:01:47.201	30		187.55
			30	187.55
			30	187.55
09/05/2025	10:01:30.700	160		187.40
			160	187.40
			160	187.40
09/05/2025	10:01:22.187	60		187.50
			60	187.50
			60	187.50
09/05/2025	10:01:18.542	3		187.50
			3	187.50
			3	187.50
09/05/2025	10:01:05.939	15		187.60
			15	187.60
			15	187.60
09/05/2025	10:00:54.393	1		187.60
			1	187.60
			1	187.60
09/05/2025	10:00:49.780	5		187.60
			5	187.60
			5	187.60
09/05/2025	10:00:05.132	1 700		187.60
			1 700	187.60
			1 500	187.60
			200	187.60
09/05/2025	09:58:37.788	10		187.50
			10	187.50
			10	187.50
09/05/2025	09:57:19.357	50		187.05
			50	187.05
			50	187.05
09/05/2025	09:56:57.207	48		187.20
			48	187.20
			48	187.20
09/05/2025	09:54:29.130	3		187.55
			3	187.55
			3	187.55
09/05/2025	09:54:07.498	2		187.40
			2	187.40
			2	187.40
09/05/2025	09:52:49.549	11		187.55
			11	187.55
			11	187.55
09/05/2025	09:50:38.844	12		187.50
			12	187.50
			12	187.50
09/05/2025	09:50:09.024	20		187.50
			20	187.50
			20	187.50
09/05/2025	09:49:55.039	80		187.50
			80	187.50
			80	187.50
09/05/2025	09:49:14.635	3		187.45
			3	187.45
			3	187.45
09/05/2025	09:48:35.496	50		187.45
			50	187.45
			50	187.45
09/05/2025	09:48:15.752	10		187.35
			10	187.35
			10	187.35
09/05/2025	09:47:30.239	190		187.50
			100	187.50
			190	187.50
			90	187.50
09/05/2025	09:46:33.255	110		187.55
			110	187.55
			110	187.55
09/05/2025	09:46:01.776	10		187.45
			10	187.45
			10	187.45
09/05/2025	09:45:53.405	143		187.50
			143	187.50
			143	187.50
09/05/2025	09:44:38.321	60		187.40
			60	187.40
			60	187.40
09/05/2025	09:44:35.860	10		187.40
			10	187.40
			10	187.40
09/05/2025	09:43:21.621	5		187.30
			5	187.30
			5	187.30
09/05/2025	09:43:06.026	5		187.20
			5	187.20
			5	187.20
09/05/2025	09:43:02.036	24		187.25
			24	187.25
			24	187.25
09/05/2025	09:42:48.855	190		187.35
			40	187.35
			10	187.35
			190	187.35
			140	187.35
09/05/2025	09:42:11.180	60		187.20
			60	187.20
			60	187.20
09/05/2025	09:41:40.950	5		187.05
			5	187.05
			5	187.05
09/05/2025	09:41:20.598	60		186.95
			60	186.95
			60	186.95
09/05/2025	09:41:07.308	60		186.95
			60	186.95
			60	186.95
09/05/2025	09:41:01.580	5		187.15
			5	187.15
			5	187.15
09/05/2025	09:39:08.237	40		186.90
			40	186.90
			40	186.90
09/05/2025	09:38:37.652	741		187.25
			540	187.25
			1	187.25
			6	187.25
			200	187.25
			735	187.25
09/05/2025	09:38:05.812	60		186.95
			60	186.95
			60	186.95
09/05/2025	09:36:43.617	102		186.65
			102	186.65
			102	186.65
09/05/2025	09:36:26.877	110		186.50
			110	186.50
			110	186.50
09/05/2025	09:35:53.074	18		186.55
			18	186.55
			18	186.55
09/05/2025	09:35:34.764	15		186.45
			15	186.45
			15	186.45
09/05/2025	09:35:30.057	30		186.35
			30	186.35
			30	186.35
09/05/2025	09:35:20.946	5		186.35
			5	186.35
			5	186.35
09/05/2025	09:34:49.526	110		186.30
			110	186.30
			110	186.30
09/05/2025	09:32:56.215	60		186.25
			60	186.25
			60	186.25
09/05/2025	09:32:39.365	5		186.25
			5	186.25
			5	186.25
09/05/2025	09:31:44.301	11		186.15
			11	186.15
			11	186.15
09/05/2025	09:31:27.616	10		186.20
			10	186.20
			10	186.20
09/05/2025	09:31:16.411	50		186.20
			50	186.20
			50	186.20
09/05/2025	09:31:00.792	59		186.20
			15	186.20
			44	186.20
			56	186.20
			3	186.20
09/05/2025	09:30:23.559	110		186.00
			94	186.00
			16	186.00
			110	186.00
09/05/2025	09:30:10.809	1		186.25
			1	186.25
			1	186.25
09/05/2025	09:29:41.105	40		186.25
			40	186.25
			40	186.25
09/05/2025	09:29:22.094	60		186.20
			60	186.20
			60	186.20
09/05/2025	09:29:09.265	26		186.20
			26	186.20
			26	186.20
09/05/2025	09:28:23.343	100		186.40
			100	186.40
			100	186.40
09/05/2025	09:28:04.012	50		186.40
			50	186.40
			33	186.40
			17	186.40
09/05/2025	09:27:32.787	6		186.40
			6	186.40
			6	186.40
09/05/2025	09:27:14.675	205		186.50
			205	186.50
			205	186.50
09/05/2025	09:26:51.917	60		186.35
			60	186.35
			60	186.35
09/05/2025	09:26:42.815	25		186.25
			25	186.25
			25	186.25
09/05/2025	09:25:43.086	30		186.30
			30	186.30
			30	186.30
09/05/2025	09:25:35.157	8		186.30
			8	186.30
			8	186.30
09/05/2025	09:24:59.222	3		186.30
			3	186.30
			3	186.30
09/05/2025	09:24:34.189	27		186.15
			27	186.15
			27	186.15
09/05/2025	09:24:22.539	490		186.25
			490	186.25
			490	186.25
09/05/2025	09:24:10.691	110		186.05
			110	186.05
			110	186.05
09/05/2025	09:23:11.109	2		185.70
			2	185.70
			2	185.70
09/05/2025	09:23:05.799	32		185.80
			32	185.80
			32	185.80
09/05/2025	09:22:59.369	40		185.80
			40	185.80
			40	185.80
09/05/2025	09:22:36.751	60		185.55
			60	185.55
			60	185.55
09/05/2025	09:21:38.190	2		185.05
			2	185.05
			2	185.05
09/05/2025	09:21:29.926	110		185.05
			110	185.05
			110	185.05
09/05/2025	09:21:02.960	60		185.05
			6	185.05
			60	185.05
			54	185.05
09/05/2025	09:20:07.035	50		185.10
			50	185.10
			50	185.10
09/05/2025	09:18:50.997	1		185.30
			1	185.30
			1	185.30
09/05/2025	09:18:37.313	60		185.15
			60	185.15
			60	185.15
09/05/2025	09:17:59.415	4		185.30
			4	185.30
			4	185.30
09/05/2025	09:17:54.907	97		185.50
			20	185.50
			50	185.50
			97	185.50
			7	185.50
			20	185.50
09/05/2025	09:16:57.920	3		185.70
			3	185.70
			3	185.70
09/05/2025	09:16:36.311	80		185.85
			80	185.85
			80	185.85
09/05/2025	09:16:36.256	60		185.80
			60	185.80
			60	185.80
09/05/2025	09:16:25.569	60		185.80
			60	185.80
			60	185.80
09/05/2025	09:16:23.269	5		185.80
			5	185.80
			5	185.80
09/05/2025	09:14:38.620	33		186.15
			33	186.15
			33	186.15
09/05/2025	09:14:07.323	3		186.15
			3	186.15
			3	186.15
09/05/2025	09:12:22.102	27		185.80
			27	185.80
			27	185.80
09/05/2025	09:11:16.020	26		185.80
			26	185.80
			26	185.80
09/05/2025	09:10:39.653	50		185.70
			50	185.70
			50	185.70
09/05/2025	09:10:35.704	27		185.70
			27	185.70
			27	185.70
09/05/2025	09:10:06.936	40		185.95
			40	185.95
			40	185.95
09/05/2025	09:10:02.397	110		185.90
			110	185.90
			110	185.90
09/05/2025	09:09:23.039	21		185.90
			21	185.90
			21	185.90
09/05/2025	09:09:14.514	5		185.75
			5	185.75
			5	185.75
09/05/2025	09:08:55.830	5		185.60
			5	185.60
			5	185.60
09/05/2025	09:08:52.703	40		185.75
			40	185.75
			40	185.75
09/05/2025	09:07:43.036	5		186.15
			5	186.15
			5	186.15
09/05/2025	09:07:37.439	7		186.10
			7	186.10
			7	186.10
09/05/2025	09:07:02.354	7		186.05
			7	186.05
			7	186.05
09/05/2025	09:06:57.685	5		186.05
			5	186.05
			5	186.05
09/05/2025	09:06:42.505	80		186.05
			40	186.05
			40	186.05
			80	186.05
09/05/2025	09:06:17.531	6		185.95
			6	185.95
			6	185.95
09/05/2025	09:05:14.193	80		186.10
			80	186.10
			80	186.10
09/05/2025	09:04:19.974	50		186.10
			50	186.10
			50	186.10
09/05/2025	09:04:19.188	2		186.30
			2	186.30
			2	186.30
09/05/2025	09:03:43.870	95		185.80
			95	185.80
			95	185.80
09/05/2025	09:03:17.327	53		186.05
			53	186.05
			53	186.05
09/05/2025	09:02:46.224	30		186.25
			30	186.25
			30	186.25
09/05/2025	09:02:40.880	109		185.70
			2	185.70
			80	185.70
			27	185.70
			109	185.70
09/05/2025	09:02:28.284	60		185.70
			60	185.70
			60	185.70
09/05/2025	09:02:17.696	20		186.05
			20	186.05
			20	186.05
09/05/2025	09:02:14.044	4		186.00
			4	186.00
			4	186.00
09/05/2025	09:02:01.380	38		186.00
			18	186.00
			20	186.00
			38	186.00
09/05/2025	09:02:00.951	5		186.00
			5	186.00
			5	186.00
09/05/2025	09:01:55.266	10		186.35
			10	186.35
			10	186.35
09/05/2025	09:01:55.203	10		186.40
			10	186.40
			10	186.40
09/05/2025	09:01:55.096	10		186.50
			10	186.50
			10	186.50
09/05/2025	09:01:40.640	11		186.65
			11	186.65
			11	186.65
09/05/2025	09:01:40.549	6		186.65
			6	186.65
			6	186.65
09/05/2025	09:01:40.451	38		186.85
			3	186.85
			15	186.85
			38	186.85
			20	186.85
09/05/2025	09:01:29.984	309		188.20
			282	188.20
			2	188.20
			1	188.20
			25	188.20
			4	188.20
			15	188.20
			11	188.20
			4	188.20
			8	188.20
			265	188.20
			1	188.20
09/05/2025	08:55:44.857	60		188.25
			60	188.25
			60	188.25
09/05/2025	08:55:40.988	60		188.25
			60	188.25
			35	188.25
			25	188.25
09/05/2025	08:55:26.765	10		188.25
			10	188.25
			10	188.25
09/05/2025	08:54:27.655	10		188.25
			10	188.25
			10	188.25
09/05/2025	08:49:27.525	8		188.25
			8	188.25
			8	188.25
09/05/2025	08:48:59.186	40		187.65
			40	187.65
			40	187.65
09/05/2025	08:46:41.684	32		187.90
			32	187.90
			32	187.90
09/05/2025	08:46:32.830	80		188.25
			80	188.25
			25	188.25
			55	188.25
09/05/2025	08:45:24.074	6		188.25
			6	188.25
			6	188.25
09/05/2025	08:45:21.077	30		188.25
			25	188.25
			5	188.25
			30	188.25
09/05/2025	08:44:41.135	10		188.25
			10	188.25
			10	188.25
09/05/2025	08:43:07.454	2		187.90
			2	187.90
			2	187.90
09/05/2025	08:42:22.426	10		188.25
			10	188.25
			10	188.25
09/05/2025	08:42:04.801	5		188.25
			5	188.25
			5	188.25
09/05/2025	08:42:00.575	205		188.25
			205	188.25
			25	188.25
			52	188.25
			128	188.25
09/05/2025	08:41:51.566	60		188.00
			60	188.00
			60	188.00
09/05/2025	08:41:09.568	10		188.00
			10	188.00
			10	188.00
09/05/2025	08:40:50.787	1		188.00
			1	188.00
			1	188.00
09/05/2025	08:40:45.329	20		188.00
			20	188.00
			20	188.00
09/05/2025	08:40:29.705	57		187.90
			7	187.90
			57	187.90
			50	187.90
09/05/2025	08:40:16.370	60		188.00
			60	188.00
			60	188.00
09/05/2025	08:40:03.908	8		188.00
			8	188.00
			8	188.00
09/05/2025	08:40:02.663	21		188.00
			21	188.00
			21	188.00
09/05/2025	08:39:22.279	60		188.00
			60	188.00
			60	188.00
09/05/2025	08:37:45.578	10		188.00
			10	188.00
			10	188.00
09/05/2025	08:35:21.315	60		187.85
			60	187.85
			60	187.85
09/05/2025	08:35:21.251	60		187.85
			60	187.85
			60	187.85
09/05/2025	08:35:17.678	20		188.00
			20	188.00
			20	188.00
09/05/2025	08:34:44.178	5		188.00
			5	188.00
			5	188.00
09/05/2025	08:34:38.823	60		187.85
			60	187.85
			60	187.85
09/05/2025	08:34:33.325	50		188.00
			50	188.00
			50	188.00
09/05/2025	08:34:29.194	5		188.00
			5	188.00
			5	188.00
09/05/2025	08:34:21.358	20		187.85
			20	187.85
			20	187.85
09/05/2025	08:34:13.455	3		188.00
			3	188.00
			3	188.00
09/05/2025	08:33:43.003	1		187.65
			1	187.65
			1	187.65
09/05/2025	08:33:26.565	10		188.00
			5	188.00
			10	188.00
			5	188.00
09/05/2025	08:33:26.556	50		187.95
			50	187.95
			50	187.95
09/05/2025	08:33:14.241	50		188.00
			50	188.00
			50	188.00
09/05/2025	08:33:08.685	50		188.00
			50	188.00
			50	188.00
09/05/2025	08:32:40.468	60		188.00
			60	188.00
			60	188.00
09/05/2025	08:32:35.057	5		188.00
			5	188.00
			5	188.00
09/05/2025	08:31:55.867	10		188.25
			10	188.25
			10	188.25
09/05/2025	08:31:29.612	600		188.00
			600	188.00
			600	188.00
09/05/2025	08:31:19.749	60		188.05
			60	188.05
			60	188.05
09/05/2025	08:29:31.059	50		188.25
			50	188.25
			50	188.25
09/05/2025	08:28:30.823	30		188.25
			30	188.25
			30	188.25
09/05/2025	08:28:05.281	2		188.25
			2	188.25
			2	188.25
09/05/2025	08:27:52.161	2		188.25
			2	188.25
			2	188.25
09/05/2025	08:26:02.363	5		188.35
			5	188.35
			5	188.35
09/05/2025	08:25:12.350	13		188.35
			13	188.35
			13	188.35
09/05/2025	08:25:00.863	2		188.35
			2	188.35
			2	188.35
09/05/2025	08:24:09.038	20		188.35
			20	188.35
			20	188.35
09/05/2025	08:23:22.069	27		188.35
			27	188.35
			27	188.35
09/05/2025	08:22:04.336	4		188.35
			4	188.35
			4	188.35
09/05/2025	08:20:42.146	15		188.35
			15	188.35
			15	188.35
09/05/2025	08:18:23.765	50		188.35
			7	188.35
			50	188.35
			43	188.35
09/05/2025	08:14:32.761	5		187.95
			5	187.95
			5	187.95
09/05/2025	08:14:25.720	11		187.95
			11	187.95
			11	187.95
09/05/2025	08:13:49.249	80		188.00
			80	188.00
			20	188.00
			60	188.00
09/05/2025	08:13:14.825	80		188.70
			50	188.70
			80	188.70
			30	188.70
09/05/2025	08:13:04.954	53		188.65
			53	188.65
			53	188.65
09/05/2025	08:10:41.330	1		188.75
			1	188.75
			1	188.75
09/05/2025	08:10:35.593	6		188.75
			6	188.75
			6	188.75
09/05/2025	08:10:18.348	70		188.50
			50	188.50
			20	188.50
			70	188.50
09/05/2025	08:10:12.871	60		188.45
			60	188.45
			60	188.45
09/05/2025	08:10:00.672	1		188.45
			1	188.45
			1	188.45
09/05/2025	08:08:55.976	69		187.65
			20	187.65
			49	187.65
			69	187.65
09/05/2025	08:08:20.453	2		188.50
			2	188.50
			2	188.50
09/05/2025	08:07:08.095	30		187.85
			30	187.85
			20	187.85
			10	187.85
09/05/2025	08:07:01.831	60		188.00
			60	188.00
			60	188.00
09/05/2025	08:06:03.578	60		187.65
			60	187.65
			60	187.65
09/05/2025	08:05:53.476	15		188.00
			15	188.00
			15	188.00
09/05/2025	08:04:43.973	60		187.65
			60	187.65
			55	187.65
			5	187.65
09/05/2025	08:04:05.666	60		187.65
			60	187.65
			60	187.65
09/05/2025	08:03:28.412	60		187.55
			50	187.55
			10	187.55
			60	187.55
09/05/2025	08:03:27.944	53		188.00
			53	188.00
			20	188.00
			10	188.00
			5	188.00
			6	188.00
			12	188.00
09/05/2025	08:02:49.191	60		187.95
			60	187.95
			60	187.95
09/05/2025	08:02:30.239	60		187.95
			60	187.95
			10	187.95
			36	187.95
			14	187.95
09/05/2025	08:02:26.522	21		187.00
			21	187.00
			21	187.00
09/05/2025	08:02:22.489	60		187.00
			60	187.00
			60	187.00
09/05/2025	08:02:13.039	60		187.50
			60	187.50
			60	187.50
09/05/2025	08:02:09.847	60		187.50
			60	187.50
			10	187.50
			50	187.50
09/05/2025	08:02:00.920	2		187.50
			2	187.50
			2	187.50
09/05/2025	08:01:36.091	50		187.45
			23	187.45
			27	187.45
			50	187.45
09/05/2025	08:01:35.354	13		187.45
			13	187.45
			13	187.45
09/05/2025	08:01:09.061	3		186.50
			3	186.50
			3	186.50
09/05/2025	08:00:43.230	91		187.00
			1	187.00
			91	187.00
			50	187.00
			30	187.00
			10	187.00
09/05/2025	08:00:35.456	2		186.95
			2	186.95
			2	186.95
09/05/2025	08:00:24.849	2		186.95
			2	186.95
			2	186.95
09/05/2025	07:59:34.142	3		186.05
			3	186.05
			3	186.05
09/05/2025	07:58:02.244	30		186.95
			30	186.95
			30	186.95
09/05/2025	07:57:02.443	55		186.95
			55	186.95
			55	186.95
09/05/2025	07:55:24.341	10		186.95
			10	186.95
			10	186.95
09/05/2025	07:48:15.545	14		186.25
			14	186.25
			6	186.25
			3	186.25
			5	186.25
09/05/2025	07:46:59.444	90		186.95
			90	186.95
			90	186.95
09/05/2025	07:46:39.622	60		186.95
			60	186.95
			60	186.95
09/05/2025	07:44:12.845	10		186.95
			10	186.95
			10	186.95
09/05/2025	07:43:33.005	20		186.95
			20	186.95
			20	186.95
09/05/2025	07:43:26.827	80		186.95
			20	186.95
			80	186.95
			60	186.95
09/05/2025	07:43:20.268	20		186.95
			20	186.95
			20	186.95
09/05/2025	07:31:29.862	2		186.95
			2	186.95
			2	186.95
09/05/2025	07:30:27.362	221		186.95
			25	186.95
			3	186.95
			50	186.95
			40	186.95
			20	186.95
			1	186.95
			2	186.95
			20	186.95
			30	186.95
			60	186.95
			16	186.95
			11	186.95
			85	186.95
			72	186.95
			7	186.95

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: 1 695.00
Ask: 1 697.00
Volume: 109 091
-0.44%

Top 5 Turnover

Realtime Quotes
Last Update:
09/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice