Heidelberg Materials AG

275

240

198.95

Date Time Volume Order Volume Price
17/09/2025 18:53:04.726 2   198.95
      2 198.95
      2 198.95
17/09/2025 18:51:34.868 10   198.35
      10 198.35
      10 198.35
17/09/2025 18:42:05.802 18   198.35
      18 198.35
      14 198.35
      4 198.35
17/09/2025 18:40:13.146 1   199.20
      1 199.20
      1 199.20
17/09/2025 18:36:41.506 18   199.25
      18 199.25
      18 199.25
17/09/2025 18:33:19.003 3   199.25
      3 199.25
      3 199.25
17/09/2025 18:25:17.521 30   199.20
      30 199.20
      30 199.20
17/09/2025 18:25:14.139 10   199.05
      10 199.05
      10 199.05
17/09/2025 18:24:16.305 10   199.35
      10 199.35
      10 199.35
17/09/2025 18:23:34.505 25   199.35
      3 199.35
      20 199.35
      2 199.35
      25 199.35
17/09/2025 18:04:50.100 60   198.95
      60 198.95
      60 198.95
17/09/2025 18:04:47.077 5   199.00
      5 199.00
      5 199.00
17/09/2025 18:04:26.760 360   199.45
      360 199.45
      360 199.45
17/09/2025 17:59:25.543 6   199.55
      6 199.55
      6 199.55
17/09/2025 17:53:51.468 1   199.50
      1 199.50
      1 199.50
17/09/2025 17:53:02.837 50   199.45
      50 199.45
      34 199.45
      16 199.45
17/09/2025 17:49:16.631 12   198.90
      12 198.90
      12 198.90
17/09/2025 17:49:07.893 20   198.90
      20 198.90
      20 198.90
17/09/2025 17:43:15.456 58   198.50
      58 198.50
      58 198.50
17/09/2025 17:39:26.486 8   199.40
      8 199.40
      8 199.40
17/09/2025 17:39:00.263 15   198.45
      15 198.45
      15 198.45
17/09/2025 17:29:49.313 10   198.20
      10 198.20
      10 198.20
17/09/2025 17:28:45.631 1   198.25
      1 198.25
      1 198.25
17/09/2025 17:24:56.959 9   197.95
      9 197.95
      9 197.95
17/09/2025 17:24:39.298 25   197.80
      25 197.80
      25 197.80
17/09/2025 17:24:16.946 10   197.70
      10 197.70
      10 197.70
17/09/2025 17:23:39.524 6   197.60
      6 197.60
      6 197.60
17/09/2025 17:23:30.450 3   197.60
      3 197.60
      3 197.60
17/09/2025 17:21:30.607 6   197.60
      6 197.60
      6 197.60
17/09/2025 17:19:30.705 112   197.20
      100 197.20
      12 197.20
      112 197.20
17/09/2025 17:19:20.421 110   197.30
      110 197.30
      110 197.30
17/09/2025 17:19:19.739 110   197.30
      110 197.30
      110 197.30
17/09/2025 17:19:18.563 60   197.35
      60 197.35
      60 197.35
17/09/2025 17:18:49.848 110   197.35
      2 197.35
      110 197.35
      108 197.35
17/09/2025 17:17:25.911 30   197.60
      30 197.60
      30 197.60
17/09/2025 17:14:29.540 50   197.90
      50 197.90
      50 197.90
17/09/2025 17:14:14.554 100   197.70
      100 197.70
      100 197.70
17/09/2025 17:02:31.338 3   197.85
      3 197.85
      3 197.85
17/09/2025 17:00:12.725 25   197.85
      25 197.85
      25 197.85
17/09/2025 17:00:02.848 10   197.75
      10 197.75
      10 197.75
17/09/2025 16:58:07.488 12   197.85
      12 197.85
      12 197.85
17/09/2025 16:58:07.023 356   198.00
      1 198.00
      40 198.00
      186 198.00
      20 198.00
      110 198.00
      345 198.00
      5 198.00
      5 198.00
17/09/2025 16:57:51.278 110   198.00
      15 198.00
      10 198.00
      55 198.00
      110 198.00
      10 198.00
      20 198.00
17/09/2025 16:53:06.374 3   198.10
      3 198.10
      3 198.10
17/09/2025 16:49:45.973 110   198.05
      110 198.05
      110 198.05
17/09/2025 16:49:37.182 2   198.10
      2 198.10
      2 198.10
17/09/2025 16:47:28.287 2   198.40
      2 198.40
      2 198.40
17/09/2025 16:47:18.570 3   198.50
      3 198.50
      3 198.50
17/09/2025 16:47:07.904 1   198.60
      1 198.60
      1 198.60
17/09/2025 16:44:49.152 21   198.50
      21 198.50
      21 198.50
17/09/2025 16:39:09.104 19   198.50
      16 198.50
      3 198.50
      19 198.50
17/09/2025 16:31:10.493 13   198.85
      13 198.85
      13 198.85
17/09/2025 16:28:15.366 25   198.90
      25 198.90
      25 198.90
17/09/2025 16:27:56.013 50   198.90
      50 198.90
      50 198.90
17/09/2025 16:25:00.586 50   198.95
      50 198.95
      50 198.95
17/09/2025 16:23:45.153 3   198.90
      3 198.90
      3 198.90
17/09/2025 16:21:31.559 3   199.35
      3 199.35
      3 199.35
17/09/2025 16:20:55.268 50   199.35
      50 199.35
      50 199.35
17/09/2025 16:18:48.840 20   199.35
      20 199.35
      20 199.35
17/09/2025 16:17:37.142 5   199.50
      5 199.50
      5 199.50
17/09/2025 16:17:20.268 100   199.50
      100 199.50
      100 199.50
17/09/2025 16:16:20.430 4   199.45
      4 199.45
      4 199.45
17/09/2025 16:14:21.022 15   199.40
      15 199.40
      15 199.40
17/09/2025 16:12:38.689 30   199.20
      30 199.20
      30 199.20
17/09/2025 16:10:52.327 30   199.00
      30 199.00
      30 199.00
17/09/2025 16:10:47.791 70   199.00
      70 199.00
      70 199.00
17/09/2025 16:08:54.899 10   198.85
      10 198.85
      10 198.85
17/09/2025 16:07:19.643 6   198.95
      6 198.95
      6 198.95
17/09/2025 16:07:11.523 5   198.95
      5 198.95
      5 198.95
17/09/2025 16:00:01.924 1   199.00
      1 199.00
      1 199.00
17/09/2025 15:55:56.488 140   199.00
      140 199.00
      140 199.00
17/09/2025 15:55:48.301 60   199.00
      60 199.00
      60 199.00
17/09/2025 15:49:19.798 330   199.20
      330 199.20
      330 199.20
17/09/2025 15:49:05.202 70   198.85
      70 198.85
      70 198.85
17/09/2025 15:47:37.857 35   198.75
      35 198.75
      35 198.75
17/09/2025 15:42:10.260 20   198.40
      20 198.40
      20 198.40
17/09/2025 15:40:20.551 70   198.50
      70 198.50
      70 198.50
17/09/2025 15:33:41.692 6   198.20
      6 198.20
      6 198.20
17/09/2025 15:33:41.452 1   198.20
      1 198.20
      1 198.20
17/09/2025 15:33:14.266 23   198.25
      20 198.25
      23 198.25
      3 198.25
17/09/2025 15:32:57.462 21   198.30
      21 198.30
      21 198.30
17/09/2025 15:32:48.251 5   198.30
      5 198.30
      5 198.30
17/09/2025 15:32:31.626 10   198.35
      10 198.35
      10 198.35
17/09/2025 15:31:36.286 1   198.55
      1 198.55
      1 198.55
17/09/2025 15:29:13.718 2   198.75
      2 198.75
      2 198.75
17/09/2025 15:28:32.897 10   198.70
      10 198.70
      10 198.70
17/09/2025 15:22:36.407 290   198.60
      290 198.60
      290 198.60
17/09/2025 15:22:20.226 70   198.55
      70 198.55
      70 198.55
17/09/2025 15:19:13.392 1   198.45
      1 198.45
      1 198.45
17/09/2025 15:18:02.553 76   198.50
      76 198.50
      76 198.50
17/09/2025 15:14:36.145 1   198.45
      1 198.45
      1 198.45
17/09/2025 15:14:14.496 1   198.45
      1 198.45
      1 198.45
17/09/2025 15:13:43.909 1   198.50
      1 198.50
      1 198.50
17/09/2025 15:13:01.547 1   198.35
      1 198.35
      1 198.35
17/09/2025 15:12:25.047 10   198.45
      10 198.45
      10 198.45
17/09/2025 15:12:17.284 90   198.45
      90 198.45
      90 198.45
17/09/2025 15:07:32.895 5   198.55
      5 198.55
      5 198.55
17/09/2025 15:07:22.488 25   198.55
      25 198.55
      25 198.55
17/09/2025 15:01:04.961 10   198.70
      10 198.70
      10 198.70
17/09/2025 14:59:17.369 25   198.80
      25 198.80
      25 198.80
17/09/2025 14:53:17.214 50   198.65
      50 198.65
      50 198.65
17/09/2025 14:51:39.910 25   198.45
      25 198.45
      25 198.45
17/09/2025 14:38:40.403 20   198.40
      20 198.40
      20 198.40
17/09/2025 14:37:08.245 100   198.50
      100 198.50
      100 198.50
17/09/2025 14:35:25.565 3   198.50
      3 198.50
      3 198.50
17/09/2025 14:29:30.474 10   198.90
      10 198.90
      10 198.90
17/09/2025 14:29:18.897 26   198.95
      26 198.95
      26 198.95
17/09/2025 14:28:48.115 100   198.95
      100 198.95
      100 198.95
17/09/2025 14:26:22.255 45   199.05
      45 199.05
      45 199.05
17/09/2025 14:26:00.834 10   198.80
      10 198.80
      10 198.80
17/09/2025 14:25:07.129 20   198.90
      20 198.90
      20 198.90
17/09/2025 14:14:53.302 12   198.75
      12 198.75
      12 198.75
17/09/2025 14:13:39.041 5   198.90
      5 198.90
      5 198.90
17/09/2025 14:13:28.661 3   198.90
      3 198.90
      3 198.90
17/09/2025 14:07:31.543 13   199.00
      13 199.00
      13 199.00
17/09/2025 13:49:43.321 33   198.65
      33 198.65
      33 198.65
17/09/2025 13:46:48.195 5   198.75
      5 198.75
      5 198.75
17/09/2025 13:35:13.000 50   198.40
      50 198.40
      50 198.40
17/09/2025 13:32:12.273 50   198.40
      50 198.40
      50 198.40
17/09/2025 13:29:51.590 50   198.65
      50 198.65
      50 198.65
17/09/2025 13:28:15.570 2   198.45
      2 198.45
      2 198.45
17/09/2025 13:27:38.295 5   198.45
      5 198.45
      5 198.45
17/09/2025 13:26:06.958 6   198.40
      6 198.40
      6 198.40
17/09/2025 13:21:45.704 10   198.60
      10 198.60
      10 198.60
17/09/2025 13:18:05.970 1   198.45
      1 198.45
      1 198.45
17/09/2025 13:13:03.719 5   198.30
      5 198.30
      5 198.30
17/09/2025 13:13:03.678 15   198.30
      15 198.30
      15 198.30
17/09/2025 13:12:43.159 1   198.50
      1 198.50
      1 198.50
17/09/2025 13:12:13.066 1   198.60
      1 198.60
      1 198.60
17/09/2025 13:11:24.962 3   198.50
      3 198.50
      3 198.50
17/09/2025 13:02:34.509 23   198.50
      23 198.50
      23 198.50
17/09/2025 13:02:34.468 51   198.50
      51 198.50
      51 198.50
17/09/2025 12:59:42.048 17   198.70
      17 198.70
      17 198.70
17/09/2025 12:54:27.812 5   198.75
      5 198.75
      5 198.75
17/09/2025 12:43:52.456 40   199.00
      40 199.00
      40 199.00
17/09/2025 12:35:58.597 2   199.30
      2 199.30
      2 199.30
17/09/2025 12:29:53.740 70   199.20
      70 199.20
      70 199.20
17/09/2025 12:19:31.179 25   199.40
      25 199.40
      25 199.40
17/09/2025 12:19:15.690 100   199.40
      100 199.40
      100 199.40
17/09/2025 12:18:36.264 22   199.40
      22 199.40
      22 199.40
17/09/2025 12:01:07.780 8   199.40
      8 199.40
      8 199.40
17/09/2025 11:54:22.491 10   199.80
      10 199.80
      10 199.80
17/09/2025 11:50:28.347 10   199.50
      10 199.50
      10 199.50
17/09/2025 11:50:24.731 90   199.55
      90 199.55
      90 199.55
17/09/2025 11:48:16.854 10   199.80
      10 199.80
      10 199.80
17/09/2025 11:47:57.057 90   199.80
      90 199.80
      90 199.80
17/09/2025 11:47:34.990 10   199.80
      10 199.80
      10 199.80
17/09/2025 11:47:34.930 15   199.80
      15 199.80
      15 199.80
17/09/2025 11:45:48.758 60   199.65
      60 199.65
      60 199.65
17/09/2025 11:42:40.507 4   199.55
      4 199.55
      4 199.55
17/09/2025 11:41:15.079 100   199.60
      100 199.60
      100 199.60
17/09/2025 11:40:18.184 5   199.70
      5 199.70
      5 199.70
17/09/2025 11:35:30.837 1   198.95
      1 198.95
      1 198.95
17/09/2025 11:34:58.348 1   198.90
      1 198.90
      1 198.90
17/09/2025 11:34:16.812 8   198.80
      8 198.80
      8 198.80
17/09/2025 11:29:14.064 3   199.10
      3 199.10
      3 199.10
17/09/2025 11:28:45.578 231   199.00
      231 199.00
      231 199.00
17/09/2025 11:28:31.427 60   198.95
      60 198.95
      60 198.95
17/09/2025 11:28:25.306 8   198.85
      8 198.85
      8 198.85
17/09/2025 11:25:34.101 25   198.65
      25 198.65
      25 198.65
17/09/2025 11:24:01.667 42   198.60
      40 198.60
      2 198.60
      42 198.60
17/09/2025 11:20:50.006 60   198.80
      60 198.80
      60 198.80
17/09/2025 11:20:21.370 15   198.85
      15 198.85
      15 198.85
17/09/2025 11:20:20.834 60   198.85
      60 198.85
      60 198.85
17/09/2025 11:20:16.686 60   198.85
      60 198.85
      60 198.85
17/09/2025 11:18:40.600 29   198.85
      29 198.85
      29 198.85
17/09/2025 11:16:50.305 38   198.90
      10 198.90
      38 198.90
      7 198.90
      19 198.90
      2 198.90
17/09/2025 11:16:50.112 37   199.00
      8 199.00
      37 199.00
      5 199.00
      10 199.00
      3 199.00
      4 199.00
      2 199.00
      5 199.00
17/09/2025 11:16:11.051 50   199.20
      50 199.20
      50 199.20
17/09/2025 11:16:07.238 100   199.20
      100 199.20
      100 199.20
17/09/2025 11:13:18.405 33   199.25
      33 199.25
      33 199.25
17/09/2025 11:09:04.237 100   199.65
      100 199.65
      100 199.65
17/09/2025 11:05:33.471 10   199.45
      10 199.45
      10 199.45
17/09/2025 11:00:48.090 26   199.70
      26 199.70
      26 199.70
17/09/2025 10:58:22.540 25   199.65
      25 199.65
      25 199.65
17/09/2025 10:46:38.980 4   199.65
      4 199.65
      4 199.65
17/09/2025 10:39:39.214 20   199.55
      20 199.55
      20 199.55
17/09/2025 10:37:03.217 2   199.70
      2 199.70
      2 199.70
17/09/2025 10:34:36.286 11   199.70
      11 199.70
      11 199.70
17/09/2025 10:29:00.154 3   199.90
      3 199.90
      3 199.90
17/09/2025 10:28:10.851 3   199.80
      3 199.80
      3 199.80
17/09/2025 10:24:24.603 10   199.70
      10 199.70
      10 199.70
17/09/2025 10:23:47.944 30   199.65
      30 199.65
      30 199.65
17/09/2025 10:22:58.532 25   199.65
      25 199.65
      25 199.65
17/09/2025 10:20:50.590 40   199.50
      40 199.50
      40 199.50
17/09/2025 10:06:45.330 2   200.20
      2 200.20
      2 200.20
17/09/2025 10:04:10.669 50   200.30
      50 200.30
      50 200.30
17/09/2025 10:01:00.381 25   200.50
      25 200.50
      25 200.50
17/09/2025 09:58:30.272 10   200.30
      10 200.30
      10 200.30
17/09/2025 09:54:47.448 12   200.20
      12 200.20
      12 200.20
17/09/2025 09:53:06.717 4   200.20
      4 200.20
      4 200.20
17/09/2025 09:51:01.243 20   199.50
      20 199.50
      20 199.50
17/09/2025 09:50:17.954 80   199.45
      80 199.45
      80 199.45
17/09/2025 09:49:22.462 150   199.70
      150 199.70
      150 199.70
17/09/2025 09:48:47.871 100   199.65
      100 199.65
      100 199.65
17/09/2025 09:43:32.486 5   200.00
      5 200.00
      5 200.00
17/09/2025 09:42:32.579 3   200.00
      3 200.00
      3 200.00
17/09/2025 09:42:01.477 10   200.00
      10 200.00
      10 200.00
17/09/2025 09:42:00.923 70   200.00
      70 200.00
      70 200.00
17/09/2025 09:41:48.788 100   200.00
      100 200.00
      100 200.00
17/09/2025 09:39:11.893 18   200.10
      18 200.10
      18 200.10
17/09/2025 09:37:15.197 20   199.95
      20 199.95
      20 199.95
17/09/2025 09:37:00.353 60   199.95
      60 199.95
      60 199.95
17/09/2025 09:36:52.639 60   199.95
      60 199.95
      60 199.95
17/09/2025 09:36:43.398 60   199.95
      60 199.95
      60 199.95
17/09/2025 09:34:51.692 28   199.85
      28 199.85
      28 199.85
17/09/2025 09:29:29.586 15   199.65
      15 199.65
      15 199.65
17/09/2025 09:29:09.256 50   199.65
      50 199.65
      50 199.65
17/09/2025 09:29:01.266 26   199.55
      26 199.55
      26 199.55
17/09/2025 09:25:23.876 6   199.35
      6 199.35
      6 199.35
17/09/2025 09:17:21.447 28   200.00
      28 200.00
      28 200.00
17/09/2025 09:06:30.573 100   199.30
      100 199.30
      100 199.30
17/09/2025 09:06:07.238 8   199.30
      8 199.30
      8 199.30
17/09/2025 09:06:00.232 4   199.50
      1 199.50
      3 199.50
      4 199.50
17/09/2025 09:03:00.739 6   199.50
      6 199.50
      6 199.50
17/09/2025 08:53:23.037 5   199.70
      5 199.70
      5 199.70
17/09/2025 08:46:57.763 60   200.10
      60 200.10
      60 200.10
17/09/2025 08:38:40.451 25   200.10
      25 200.10
      25 200.10
17/09/2025 08:33:56.869 8   200.10
      8 200.10
      8 200.10
17/09/2025 08:32:27.258 25   200.10
      25 200.10
      25 200.10
17/09/2025 08:30:43.776 200   199.85
      200 199.85
      200 199.85
17/09/2025 08:30:38.887 12   199.80
      12 199.80
      12 199.80
17/09/2025 08:30:24.811 60   199.80
      60 199.80
      60 199.80
17/09/2025 08:25:06.005 12   199.80
      12 199.80
      12 199.80
17/09/2025 08:17:29.248 25   199.80
      25 199.80
      25 199.80
17/09/2025 08:14:51.251 60   199.80
      60 199.80
      60 199.80
17/09/2025 08:14:34.634 1   199.80
      1 199.80
      1 199.80
17/09/2025 08:14:19.992 6   199.70
      6 199.70
      6 199.70
17/09/2025 08:07:31.938 1   199.50
      1 199.50
      1 199.50
17/09/2025 08:01:04.035 150   200.00
      150 200.00
      150 200.00
17/09/2025 08:00:28.976 12   200.10
      12 200.10
      12 200.10
17/09/2025 07:58:25.773 55   200.20
      55 200.20
      55 200.20
17/09/2025 07:58:01.663 49   200.20
      49 200.20
      49 200.20
17/09/2025 07:57:34.950 16   200.20
      16 200.20
      16 200.20
17/09/2025 07:45:11.535 50   200.50
      50 200.50
      50 200.50
17/09/2025 07:45:11.476 50   200.50
      50 200.50
      50 200.50
17/09/2025 07:44:31.635 40   200.10
      40 200.10
      40 200.10
17/09/2025 07:42:19.495 2   200.50
      2 200.50
      2 200.50
17/09/2025 07:30:09.302 2   200.10
      2 200.10
      2 200.10
17/09/2025 07:30:09.122 32   200.10
      7 200.10
      10 200.10
      25 200.10
      2 200.10
      5 200.10
      5 200.10
      10 200.10
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)