Heidelberg Materials AG
- Information
- Last
- Buy
- Sell
622
524
226.20
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 11/12/2025 | 21:58:39.669 | 5 | 226.20 | |
| 5 | 226.20 | |||
| 5 | 226.20 | |||
| 11/12/2025 | 21:58:14.657 | 3 | 225.30 | |
| 3 | 225.30 | |||
| 3 | 225.30 | |||
| 11/12/2025 | 21:56:22.227 | 2 | 225.80 | |
| 2 | 225.80 | |||
| 2 | 225.80 | |||
| 11/12/2025 | 21:56:15.130 | 140 | 225.80 | |
| 140 | 225.80 | |||
| 140 | 225.80 | |||
| 11/12/2025 | 21:54:59.938 | 25 | 225.80 | |
| 25 | 225.80 | |||
| 25 | 225.80 | |||
| 11/12/2025 | 21:53:24.932 | 132 | 225.50 | |
| 100 | 225.50 | |||
| 132 | 225.50 | |||
| 32 | 225.50 | |||
| 11/12/2025 | 21:47:12.883 | 25 | 225.60 | |
| 25 | 225.60 | |||
| 25 | 225.60 | |||
| 11/12/2025 | 21:45:09.143 | 10 | 225.60 | |
| 10 | 225.60 | |||
| 10 | 225.60 | |||
| 11/12/2025 | 21:45:04.049 | 50 | 225.60 | |
| 50 | 225.60 | |||
| 50 | 225.60 | |||
| 11/12/2025 | 21:44:45.273 | 3 | 225.90 | |
| 3 | 225.90 | |||
| 3 | 225.90 | |||
| 11/12/2025 | 21:40:44.848 | 40 | 225.60 | |
| 40 | 225.60 | |||
| 40 | 225.60 | |||
| 11/12/2025 | 21:40:23.062 | 3 | 225.60 | |
| 3 | 225.60 | |||
| 3 | 225.60 | |||
| 11/12/2025 | 21:40:01.410 | 3 | 225.60 | |
| 3 | 225.60 | |||
| 3 | 225.60 | |||
| 11/12/2025 | 21:38:07.429 | 10 | 225.60 | |
| 10 | 225.60 | |||
| 10 | 225.60 | |||
| 11/12/2025 | 21:35:09.971 | 5 | 225.60 | |
| 5 | 225.60 | |||
| 5 | 225.60 | |||
| 11/12/2025 | 21:34:44.369 | 3 | 225.80 | |
| 3 | 225.80 | |||
| 3 | 225.80 | |||
| 11/12/2025 | 21:31:18.477 | 200 | 225.80 | |
| 185 | 225.80 | |||
| 200 | 225.80 | |||
| 15 | 225.80 | |||
| 11/12/2025 | 21:27:57.923 | 50 | 225.60 | |
| 50 | 225.60 | |||
| 50 | 225.60 | |||
| 11/12/2025 | 21:25:06.342 | 5 | 225.90 | |
| 5 | 225.90 | |||
| 5 | 225.90 | |||
| 11/12/2025 | 21:20:47.982 | 4 | 225.60 | |
| 4 | 225.60 | |||
| 4 | 225.60 | |||
| 11/12/2025 | 21:20:13.056 | 6 | 225.90 | |
| 6 | 225.90 | |||
| 6 | 225.90 | |||
| 11/12/2025 | 21:17:04.051 | 10 | 225.60 | |
| 10 | 225.60 | |||
| 10 | 225.60 | |||
| 11/12/2025 | 21:12:22.785 | 5 | 225.60 | |
| 5 | 225.60 | |||
| 5 | 225.60 | |||
| 11/12/2025 | 21:01:36.008 | 172 | 225.50 | |
| 172 | 225.50 | |||
| 172 | 225.50 | |||
| 11/12/2025 | 21:01:30.055 | 295 | 225.40 | |
| 197 | 225.40 | |||
| 98 | 225.40 | |||
| 295 | 225.40 | |||
| 11/12/2025 | 21:01:18.878 | 100 | 225.30 | |
| 50 | 225.30 | |||
| 50 | 225.30 | |||
| 100 | 225.30 | |||
| 11/12/2025 | 21:00:06.014 | 20 | 225.30 | |
| 20 | 225.30 | |||
| 20 | 225.30 | |||
| 11/12/2025 | 20:59:36.275 | 11 | 225.30 | |
| 11 | 225.30 | |||
| 11 | 225.30 | |||
| 11/12/2025 | 20:54:36.688 | 11 | 225.30 | |
| 11 | 225.30 | |||
| 11 | 225.30 | |||
| 11/12/2025 | 20:54:32.791 | 13 | 225.30 | |
| 13 | 225.30 | |||
| 13 | 225.30 | |||
| 11/12/2025 | 20:54:27.419 | 1 | 225.30 | |
| 1 | 225.30 | |||
| 1 | 225.30 | |||
| 11/12/2025 | 20:54:25.119 | 2 | 225.30 | |
| 2 | 225.30 | |||
| 2 | 225.30 | |||
| 11/12/2025 | 20:53:30.256 | 50 | 225.40 | |
| 50 | 225.40 | |||
| 50 | 225.40 | |||
| 11/12/2025 | 20:52:44.243 | 50 | 225.40 | |
| 50 | 225.40 | |||
| 50 | 225.40 | |||
| 11/12/2025 | 20:50:23.089 | 20 | 225.10 | |
| 20 | 225.10 | |||
| 20 | 225.10 | |||
| 11/12/2025 | 20:43:02.135 | 10 | 225.40 | |
| 10 | 225.40 | |||
| 10 | 225.40 | |||
| 11/12/2025 | 20:40:46.964 | 1 | 225.40 | |
| 1 | 225.40 | |||
| 1 | 225.40 | |||
| 11/12/2025 | 20:30:44.648 | 50 | 225.40 | |
| 50 | 225.40 | |||
| 50 | 225.40 | |||
| 11/12/2025 | 20:29:48.242 | 4 | 225.40 | |
| 4 | 225.40 | |||
| 4 | 225.40 | |||
| 11/12/2025 | 20:21:41.123 | 14 | 225.00 | |
| 14 | 225.00 | |||
| 14 | 225.00 | |||
| 11/12/2025 | 20:20:58.895 | 30 | 225.60 | |
| 5 | 225.60 | |||
| 25 | 225.60 | |||
| 30 | 225.60 | |||
| 11/12/2025 | 20:20:08.127 | 1 | 225.60 | |
| 1 | 225.60 | |||
| 1 | 225.60 | |||
| 11/12/2025 | 20:18:12.438 | 10 | 225.60 | |
| 10 | 225.60 | |||
| 10 | 225.60 | |||
| 11/12/2025 | 20:09:54.148 | 7 | 225.60 | |
| 7 | 225.60 | |||
| 7 | 225.60 | |||
| 11/12/2025 | 20:08:58.005 | 1 | 224.80 | |
| 1 | 224.80 | |||
| 1 | 224.80 | |||
| 11/12/2025 | 20:08:42.307 | 4 | 225.60 | |
| 4 | 225.60 | |||
| 4 | 225.60 | |||
| 11/12/2025 | 20:04:13.071 | 10 | 224.90 | |
| 10 | 224.90 | |||
| 10 | 224.90 | |||
| 11/12/2025 | 19:59:46.696 | 1 | 225.60 | |
| 1 | 225.60 | |||
| 1 | 225.60 | |||
| 11/12/2025 | 19:51:22.654 | 9 | 224.80 | |
| 9 | 224.80 | |||
| 9 | 224.80 | |||
| 11/12/2025 | 19:50:37.238 | 10 | 225.70 | |
| 10 | 225.70 | |||
| 10 | 225.70 | |||
| 11/12/2025 | 19:44:55.668 | 35 | 224.90 | |
| 10 | 224.90 | |||
| 25 | 224.90 | |||
| 35 | 224.90 | |||
| 11/12/2025 | 19:33:32.085 | 35 | 225.70 | |
| 35 | 225.70 | |||
| 10 | 225.70 | |||
| 25 | 225.70 | |||
| 11/12/2025 | 19:32:52.515 | 50 | 224.80 | |
| 25 | 224.80 | |||
| 25 | 224.80 | |||
| 50 | 224.80 | |||
| 11/12/2025 | 19:24:22.913 | 15 | 224.90 | |
| 15 | 224.90 | |||
| 15 | 224.90 | |||
| 11/12/2025 | 19:18:15.563 | 2 | 225.80 | |
| 2 | 225.80 | |||
| 2 | 225.80 | |||
| 11/12/2025 | 19:14:00.159 | 9 | 225.80 | |
| 9 | 225.80 | |||
| 9 | 225.80 | |||
| 11/12/2025 | 19:11:41.099 | 38 | 224.90 | |
| 38 | 224.90 | |||
| 38 | 224.90 | |||
| 11/12/2025 | 19:05:45.564 | 3 | 224.90 | |
| 3 | 224.90 | |||
| 3 | 224.90 | |||
| 11/12/2025 | 19:03:54.089 | 148 | 225.10 | |
| 148 | 225.10 | |||
| 148 | 225.10 | |||
| 11/12/2025 | 19:03:52.041 | 50 | 225.00 | |
| 50 | 225.00 | |||
| 50 | 225.00 | |||
| 11/12/2025 | 19:03:39.164 | 50 | 225.00 | |
| 50 | 225.00 | |||
| 50 | 225.00 | |||
| 11/12/2025 | 19:03:32.103 | 1 | 225.00 | |
| 1 | 225.00 | |||
| 1 | 225.00 | |||
| 11/12/2025 | 18:55:05.818 | 2 | 225.00 | |
| 2 | 225.00 | |||
| 2 | 225.00 | |||
| 11/12/2025 | 18:45:06.627 | 20 | 225.00 | |
| 20 | 225.00 | |||
| 20 | 225.00 | |||
| 11/12/2025 | 18:34:10.662 | 10 | 224.60 | |
| 10 | 224.60 | |||
| 10 | 224.60 | |||
| 11/12/2025 | 18:27:16.568 | 3 | 225.00 | |
| 3 | 225.00 | |||
| 3 | 225.00 | |||
| 11/12/2025 | 18:20:57.558 | 50 | 225.00 | |
| 50 | 225.00 | |||
| 50 | 225.00 | |||
| 11/12/2025 | 18:17:29.169 | 7 | 225.00 | |
| 7 | 225.00 | |||
| 7 | 225.00 | |||
| 11/12/2025 | 18:16:56.039 | 90 | 224.80 | |
| 90 | 224.80 | |||
| 90 | 224.80 | |||
| 11/12/2025 | 18:16:40.193 | 8 | 224.80 | |
| 8 | 224.80 | |||
| 8 | 224.80 | |||
| 11/12/2025 | 18:16:04.044 | 30 | 224.70 | |
| 30 | 224.70 | |||
| 30 | 224.70 | |||
| 11/12/2025 | 18:14:22.434 | 5 | 224.70 | |
| 5 | 224.70 | |||
| 5 | 224.70 | |||
| 11/12/2025 | 18:14:20.955 | 7 | 224.70 | |
| 7 | 224.70 | |||
| 7 | 224.70 | |||
| 11/12/2025 | 18:12:26.449 | 50 | 224.70 | |
| 50 | 224.70 | |||
| 50 | 224.70 | |||
| 11/12/2025 | 18:10:46.355 | 1 | 224.70 | |
| 1 | 224.70 | |||
| 1 | 224.70 | |||
| 11/12/2025 | 18:02:49.466 | 30 | 224.70 | |
| 30 | 224.70 | |||
| 30 | 224.70 | |||
| 11/12/2025 | 18:02:31.931 | 1 | 225.00 | |
| 1 | 225.00 | |||
| 1 | 225.00 | |||
| 11/12/2025 | 18:02:07.483 | 3 | 225.00 | |
| 3 | 225.00 | |||
| 3 | 225.00 | |||
| 11/12/2025 | 17:53:14.418 | 3 | 225.00 | |
| 3 | 225.00 | |||
| 3 | 225.00 | |||
| 11/12/2025 | 17:50:47.156 | 25 | 225.00 | |
| 25 | 225.00 | |||
| 25 | 225.00 | |||
| 11/12/2025 | 17:47:23.403 | 6 | 224.70 | |
| 6 | 224.70 | |||
| 6 | 224.70 | |||
| 11/12/2025 | 17:46:21.363 | 44 | 224.70 | |
| 44 | 224.70 | |||
| 44 | 224.70 | |||
| 11/12/2025 | 17:45:44.578 | 5 | 225.00 | |
| 5 | 225.00 | |||
| 5 | 225.00 | |||
| 11/12/2025 | 17:39:21.681 | 11 | 225.30 | |
| 11 | 225.30 | |||
| 11 | 225.30 | |||
| 11/12/2025 | 17:36:48.381 | 7 | 225.20 | |
| 7 | 225.20 | |||
| 7 | 225.20 | |||
| 11/12/2025 | 17:35:40.194 | 90 | 224.60 | |
| 90 | 224.60 | |||
| 90 | 224.60 | |||
| 11/12/2025 | 17:35:32.510 | 20 | 224.60 | |
| 20 | 224.60 | |||
| 20 | 224.60 | |||
| 11/12/2025 | 17:35:32.446 | 9 | 224.60 | |
| 9 | 224.60 | |||
| 9 | 224.60 | |||
| 11/12/2025 | 17:28:33.505 | 27 | 226.10 | |
| 27 | 226.10 | |||
| 27 | 226.10 | |||
| 11/12/2025 | 17:27:53.102 | 8 | 226.10 | |
| 8 | 226.10 | |||
| 8 | 226.10 | |||
| 11/12/2025 | 17:26:40.580 | 88 | 226.20 | |
| 88 | 226.20 | |||
| 88 | 226.20 | |||
| 11/12/2025 | 17:25:51.358 | 12 | 226.30 | |
| 12 | 226.30 | |||
| 12 | 226.30 | |||
| 11/12/2025 | 17:25:23.245 | 66 | 226.30 | |
| 66 | 226.30 | |||
| 66 | 226.30 | |||
| 11/12/2025 | 17:24:20.885 | 1 | 226.20 | |
| 1 | 226.20 | |||
| 1 | 226.20 | |||
| 11/12/2025 | 17:23:56.687 | 12 | 226.00 | |
| 12 | 226.00 | |||
| 12 | 226.00 | |||
| 11/12/2025 | 17:22:27.758 | 10 | 226.00 | |
| 10 | 226.00 | |||
| 10 | 226.00 | |||
| 11/12/2025 | 17:18:31.594 | 9 | 226.20 | |
| 9 | 226.20 | |||
| 9 | 226.20 | |||
| 11/12/2025 | 17:15:26.754 | 10 | 226.40 | |
| 10 | 226.40 | |||
| 10 | 226.40 | |||
| 11/12/2025 | 17:14:07.135 | 13 | 226.50 | |
| 13 | 226.50 | |||
| 13 | 226.50 | |||
| 11/12/2025 | 17:11:44.591 | 1 | 226.40 | |
| 1 | 226.40 | |||
| 1 | 226.40 | |||
| 11/12/2025 | 17:11:29.040 | 45 | 226.20 | |
| 45 | 226.20 | |||
| 45 | 226.20 | |||
| 11/12/2025 | 17:09:21.561 | 26 | 226.50 | |
| 26 | 226.50 | |||
| 26 | 226.50 | |||
| 11/12/2025 | 17:07:25.995 | 10 | 226.80 | |
| 10 | 226.80 | |||
| 10 | 226.80 | |||
| 11/12/2025 | 17:07:14.625 | 18 | 226.80 | |
| 18 | 226.80 | |||
| 18 | 226.80 | |||
| 11/12/2025 | 17:07:05.511 | 9 | 226.80 | |
| 9 | 226.80 | |||
| 9 | 226.80 | |||
| 11/12/2025 | 17:04:11.520 | 90 | 226.20 | |
| 90 | 226.20 | |||
| 90 | 226.20 | |||
| 11/12/2025 | 17:03:12.131 | 2 | 226.00 | |
| 2 | 226.00 | |||
| 2 | 226.00 | |||
| 11/12/2025 | 17:03:10.299 | 110 | 226.00 | |
| 110 | 226.00 | |||
| 110 | 226.00 | |||
| 11/12/2025 | 17:03:05.990 | 90 | 226.00 | |
| 90 | 226.00 | |||
| 90 | 226.00 | |||
| 11/12/2025 | 17:02:13.178 | 24 | 225.90 | |
| 24 | 225.90 | |||
| 24 | 225.90 | |||
| 11/12/2025 | 16:55:10.445 | 1 | 226.00 | |
| 1 | 226.00 | |||
| 1 | 226.00 | |||
| 11/12/2025 | 16:54:30.141 | 50 | 225.70 | |
| 50 | 225.70 | |||
| 50 | 225.70 | |||
| 11/12/2025 | 16:54:30.082 | 21 | 225.70 | |
| 21 | 225.70 | |||
| 21 | 225.70 | |||
| 11/12/2025 | 16:52:20.619 | 20 | 226.00 | |
| 20 | 226.00 | |||
| 20 | 226.00 | |||
| 11/12/2025 | 16:51:55.488 | 50 | 226.00 | |
| 50 | 226.00 | |||
| 50 | 226.00 | |||
| 11/12/2025 | 16:51:27.854 | 26 | 225.90 | |
| 26 | 225.90 | |||
| 26 | 225.90 | |||
| 11/12/2025 | 16:48:10.786 | 8 | 225.80 | |
| 8 | 225.80 | |||
| 8 | 225.80 | |||
| 11/12/2025 | 16:47:57.006 | 1 | 225.70 | |
| 1 | 225.70 | |||
| 1 | 225.70 | |||
| 11/12/2025 | 16:47:45.743 | 4 | 225.90 | |
| 4 | 225.90 | |||
| 4 | 225.90 | |||
| 11/12/2025 | 16:44:57.969 | 8 | 226.50 | |
| 8 | 226.50 | |||
| 8 | 226.50 | |||
| 11/12/2025 | 16:44:08.220 | 30 | 226.50 | |
| 30 | 226.50 | |||
| 30 | 226.50 | |||
| 11/12/2025 | 16:43:00.826 | 4 | 226.30 | |
| 4 | 226.30 | |||
| 4 | 226.30 | |||
| 11/12/2025 | 16:42:00.195 | 20 | 226.30 | |
| 20 | 226.30 | |||
| 20 | 226.30 | |||
| 11/12/2025 | 16:41:59.632 | 90 | 226.30 | |
| 90 | 226.30 | |||
| 90 | 226.30 | |||
| 11/12/2025 | 16:41:44.313 | 90 | 226.30 | |
| 90 | 226.30 | |||
| 90 | 226.30 | |||
| 11/12/2025 | 16:40:52.838 | 10 | 226.40 | |
| 10 | 226.40 | |||
| 10 | 226.40 | |||
| 11/12/2025 | 16:39:42.407 | 50 | 226.30 | |
| 50 | 226.30 | |||
| 50 | 226.30 | |||
| 11/12/2025 | 16:39:23.398 | 6 | 226.50 | |
| 6 | 226.50 | |||
| 6 | 226.50 | |||
| 11/12/2025 | 16:38:40.958 | 10 | 226.30 | |
| 10 | 226.30 | |||
| 10 | 226.30 | |||
| 11/12/2025 | 16:37:55.681 | 25 | 226.30 | |
| 25 | 226.30 | |||
| 25 | 226.30 | |||
| 11/12/2025 | 16:35:54.338 | 5 | 226.40 | |
| 5 | 226.40 | |||
| 5 | 226.40 | |||
| 11/12/2025 | 16:31:17.719 | 28 | 226.30 | |
| 28 | 226.30 | |||
| 28 | 226.30 | |||
| 11/12/2025 | 16:30:08.282 | 17 | 226.30 | |
| 17 | 226.30 | |||
| 17 | 226.30 | |||
| 11/12/2025 | 16:29:58.078 | 12 | 226.40 | |
| 12 | 226.40 | |||
| 12 | 226.40 | |||
| 11/12/2025 | 16:29:32.320 | 10 | 226.30 | |
| 10 | 226.30 | |||
| 10 | 226.30 | |||
| 11/12/2025 | 16:29:06.903 | 30 | 226.70 | |
| 30 | 226.70 | |||
| 30 | 226.70 | |||
| 11/12/2025 | 16:26:26.658 | 6 | 226.40 | |
| 6 | 226.40 | |||
| 4 | 226.40 | |||
| 2 | 226.40 | |||
| 11/12/2025 | 16:25:53.709 | 1 | 226.40 | |
| 1 | 226.40 | |||
| 1 | 226.40 | |||
| 11/12/2025 | 16:25:14.214 | 10 | 226.60 | |
| 10 | 226.60 | |||
| 10 | 226.60 | |||
| 11/12/2025 | 16:25:06.548 | 90 | 226.60 | |
| 90 | 226.60 | |||
| 90 | 226.60 | |||
| 11/12/2025 | 16:23:54.041 | 20 | 226.60 | |
| 12 | 226.60 | |||
| 8 | 226.60 | |||
| 20 | 226.60 | |||
| 11/12/2025 | 16:21:58.305 | 10 | 226.50 | |
| 10 | 226.50 | |||
| 10 | 226.50 | |||
| 11/12/2025 | 16:21:50.592 | 90 | 226.50 | |
| 90 | 226.50 | |||
| 90 | 226.50 | |||
| 11/12/2025 | 16:19:43.170 | 10 | 226.40 | |
| 10 | 226.40 | |||
| 10 | 226.40 | |||
| 11/12/2025 | 16:19:37.755 | 90 | 226.40 | |
| 90 | 226.40 | |||
| 90 | 226.40 | |||
| 11/12/2025 | 16:19:35.163 | 44 | 226.40 | |
| 8 | 226.40 | |||
| 9 | 226.40 | |||
| 5 | 226.40 | |||
| 20 | 226.40 | |||
| 2 | 226.40 | |||
| 44 | 226.40 | |||
| 11/12/2025 | 16:18:51.556 | 91 | 226.20 | |
| 1 | 226.20 | |||
| 90 | 226.20 | |||
| 91 | 226.20 | |||
| 11/12/2025 | 16:17:10.641 | 5 | 226.10 | |
| 5 | 226.10 | |||
| 5 | 226.10 | |||
| 11/12/2025 | 16:17:00.667 | 10 | 226.30 | |
| 10 | 226.30 | |||
| 10 | 226.30 | |||
| 11/12/2025 | 16:15:48.326 | 20 | 226.20 | |
| 20 | 226.20 | |||
| 20 | 226.20 | |||
| 11/12/2025 | 16:15:28.989 | 52 | 226.00 | |
| 52 | 226.00 | |||
| 52 | 226.00 | |||
| 11/12/2025 | 16:14:46.432 | 5 | 226.10 | |
| 5 | 226.10 | |||
| 5 | 226.10 | |||
| 11/12/2025 | 16:14:13.851 | 10 | 226.20 | |
| 10 | 226.20 | |||
| 10 | 226.20 | |||
| 11/12/2025 | 16:13:05.792 | 50 | 226.10 | |
| 50 | 226.10 | |||
| 50 | 226.10 | |||
| 11/12/2025 | 16:12:41.759 | 1 | 225.90 | |
| 1 | 225.90 | |||
| 1 | 225.90 | |||
| 11/12/2025 | 16:11:43.569 | 10 | 225.80 | |
| 10 | 225.80 | |||
| 10 | 225.80 | |||
| 11/12/2025 | 16:08:18.679 | 26 | 226.10 | |
| 26 | 226.10 | |||
| 26 | 226.10 | |||
| 11/12/2025 | 16:07:23.188 | 20 | 225.80 | |
| 20 | 225.80 | |||
| 20 | 225.80 | |||
| 11/12/2025 | 16:04:53.115 | 90 | 225.80 | |
| 90 | 225.80 | |||
| 90 | 225.80 | |||
| 11/12/2025 | 16:04:31.200 | 1 | 225.90 | |
| 1 | 225.90 | |||
| 1 | 225.90 | |||
| 11/12/2025 | 16:02:30.941 | 90 | 225.70 | |
| 85 | 225.70 | |||
| 5 | 225.70 | |||
| 90 | 225.70 | |||
| 11/12/2025 | 16:00:26.707 | 22 | 225.90 | |
| 22 | 225.90 | |||
| 22 | 225.90 | |||
| 11/12/2025 | 15:58:43.202 | 35 | 225.70 | |
| 35 | 225.70 | |||
| 35 | 225.70 | |||
| 11/12/2025 | 15:56:13.004 | 30 | 225.70 | |
| 30 | 225.70 | |||
| 30 | 225.70 | |||
| 11/12/2025 | 15:55:05.064 | 50 | 226.00 | |
| 50 | 226.00 | |||
| 50 | 226.00 | |||
| 11/12/2025 | 15:54:43.288 | 50 | 225.90 | |
| 50 | 225.90 | |||
| 50 | 225.90 | |||
| 11/12/2025 | 15:54:22.122 | 25 | 225.80 | |
| 25 | 225.80 | |||
| 25 | 225.80 | |||
| 11/12/2025 | 15:54:15.703 | 10 | 225.80 | |
| 10 | 225.80 | |||
| 10 | 225.80 | |||
| 11/12/2025 | 15:53:57.848 | 1 | 225.80 | |
| 1 | 225.80 | |||
| 1 | 225.80 | |||
| 11/12/2025 | 15:53:26.521 | 5 | 226.00 | |
| 5 | 226.00 | |||
| 5 | 226.00 | |||
| 11/12/2025 | 15:51:44.081 | 15 | 225.90 | |
| 15 | 225.90 | |||
| 15 | 225.90 | |||
| 11/12/2025 | 15:51:37.006 | 50 | 225.90 | |
| 50 | 225.90 | |||
| 50 | 225.90 | |||
| 11/12/2025 | 15:50:51.131 | 1 | 226.20 | |
| 1 | 226.20 | |||
| 1 | 226.20 | |||
| 11/12/2025 | 15:50:20.712 | 16 | 226.20 | |
| 16 | 226.20 | |||
| 16 | 226.20 | |||
| 11/12/2025 | 15:50:16.490 | 9 | 226.30 | |
| 9 | 226.30 | |||
| 9 | 226.30 | |||
| 11/12/2025 | 15:50:14.366 | 91 | 226.30 | |
| 1 | 226.30 | |||
| 90 | 226.30 | |||
| 91 | 226.30 | |||
| 11/12/2025 | 15:49:51.634 | 80 | 226.00 | |
| 80 | 226.00 | |||
| 80 | 226.00 | |||
| 11/12/2025 | 15:48:02.733 | 5 | 226.00 | |
| 5 | 226.00 | |||
| 5 | 226.00 | |||
| 11/12/2025 | 15:47:21.807 | 12 | 225.70 | |
| 12 | 225.70 | |||
| 12 | 225.70 | |||
| 11/12/2025 | 15:47:02.037 | 38 | 225.80 | |
| 38 | 225.80 | |||
| 38 | 225.80 | |||
| 11/12/2025 | 15:46:40.422 | 40 | 225.90 | |
| 40 | 225.90 | |||
| 40 | 225.90 | |||
| 11/12/2025 | 15:46:35.562 | 12 | 225.90 | |
| 12 | 225.90 | |||
| 12 | 225.90 | |||
| 11/12/2025 | 15:46:02.473 | 3 | 226.00 | |
| 3 | 226.00 | |||
| 3 | 226.00 | |||
| 11/12/2025 | 15:45:44.613 | 1 | 226.10 | |
| 1 | 226.10 | |||
| 1 | 226.10 | |||
| 11/12/2025 | 15:44:41.419 | 90 | 226.10 | |
| 90 | 226.10 | |||
| 90 | 226.10 | |||
| 11/12/2025 | 15:43:41.493 | 59 | 226.00 | |
| 2 | 226.00 | |||
| 59 | 226.00 | |||
| 20 | 226.00 | |||
| 37 | 226.00 | |||
| 11/12/2025 | 15:42:34.891 | 41 | 225.90 | |
| 41 | 225.90 | |||
| 41 | 225.90 | |||
| 11/12/2025 | 15:42:33.472 | 41 | 225.90 | |
| 41 | 225.90 | |||
| 41 | 225.90 | |||
| 11/12/2025 | 15:41:29.638 | 3 | 225.60 | |
| 3 | 225.60 | |||
| 3 | 225.60 | |||
| 11/12/2025 | 15:41:10.420 | 1 | 225.70 | |
| 1 | 225.70 | |||
| 1 | 225.70 | |||
| 11/12/2025 | 15:40:48.256 | 90 | 225.60 | |
| 90 | 225.60 | |||
| 90 | 225.60 | |||
| 11/12/2025 | 15:40:08.340 | 10 | 225.60 | |
| 10 | 225.60 | |||
| 10 | 225.60 | |||
| 11/12/2025 | 15:39:56.477 | 3 | 225.80 | |
| 3 | 225.80 | |||
| 3 | 225.80 | |||
| 11/12/2025 | 15:39:02.785 | 50 | 225.70 | |
| 50 | 225.70 | |||
| 50 | 225.70 | |||
| 11/12/2025 | 15:37:44.730 | 30 | 225.80 | |
| 30 | 225.80 | |||
| 30 | 225.80 | |||
| 11/12/2025 | 15:37:33.475 | 17 | 225.90 | |
| 17 | 225.90 | |||
| 17 | 225.90 | |||
| 11/12/2025 | 15:37:33.179 | 2 | 225.80 | |
| 2 | 225.80 | |||
| 2 | 225.80 | |||
| 11/12/2025 | 15:37:02.703 | 59 | 225.90 | |
| 59 | 225.90 | |||
| 59 | 225.90 | |||
| 11/12/2025 | 15:36:40.800 | 90 | 226.00 | |
| 90 | 226.00 | |||
| 90 | 226.00 | |||
| 11/12/2025 | 15:36:27.998 | 55 | 225.90 | |
| 55 | 225.90 | |||
| 55 | 225.90 | |||
| 11/12/2025 | 15:35:57.483 | 23 | 226.00 | |
| 23 | 226.00 | |||
| 10 | 226.00 | |||
| 13 | 226.00 | |||
| 11/12/2025 | 15:35:32.436 | 1 | 225.90 | |
| 1 | 225.90 | |||
| 1 | 225.90 | |||
| 11/12/2025 | 15:35:21.998 | 3 | 225.90 | |
| 3 | 225.90 | |||
| 3 | 225.90 | |||
| 11/12/2025 | 15:35:02.067 | 10 | 225.70 | |
| 10 | 225.70 | |||
| 10 | 225.70 | |||
| 11/12/2025 | 15:34:54.357 | 30 | 225.80 | |
| 30 | 225.80 | |||
| 30 | 225.80 | |||
| 11/12/2025 | 15:34:49.845 | 90 | 225.70 | |
| 90 | 225.70 | |||
| 90 | 225.70 | |||
| 11/12/2025 | 15:34:11.966 | 4 | 225.50 | |
| 4 | 225.50 | |||
| 4 | 225.50 | |||
| 11/12/2025 | 15:34:00.582 | 90 | 225.70 | |
| 90 | 225.70 | |||
| 90 | 225.70 | |||
| 11/12/2025 | 15:32:11.258 | 25 | 225.70 | |
| 25 | 225.70 | |||
| 25 | 225.70 | |||
| 11/12/2025 | 15:32:05.770 | 2 | 225.50 | |
| 2 | 225.50 | |||
| 2 | 225.50 | |||
| 11/12/2025 | 15:31:10.136 | 58 | 225.60 | |
| 58 | 225.60 | |||
| 58 | 225.60 | |||
| 11/12/2025 | 15:30:28.122 | 58 | 225.50 | |
| 58 | 225.50 | |||
| 58 | 225.50 | |||
| 11/12/2025 | 15:28:59.936 | 20 | 225.40 | |
| 20 | 225.40 | |||
| 20 | 225.40 | |||
| 11/12/2025 | 15:28:39.700 | 58 | 225.50 | |
| 58 | 225.50 | |||
| 58 | 225.50 | |||
| 11/12/2025 | 15:28:05.785 | 1 | 225.50 | |
| 1 | 225.50 | |||
| 1 | 225.50 | |||
| 11/12/2025 | 15:27:07.434 | 58 | 225.50 | |
| 58 | 225.50 | |||
| 58 | 225.50 | |||
| 11/12/2025 | 15:26:19.960 | 7 | 225.50 | |
| 7 | 225.50 | |||
| 7 | 225.50 | |||
| 11/12/2025 | 15:26:15.355 | 58 | 225.50 | |
| 58 | 225.50 | |||
| 58 | 225.50 | |||
| 11/12/2025 | 15:25:51.705 | 32 | 225.50 | |
| 32 | 225.50 | |||
| 32 | 225.50 | |||
| 11/12/2025 | 15:25:22.552 | 17 | 225.50 | |
| 17 | 225.50 | |||
| 17 | 225.50 | |||
| 11/12/2025 | 15:25:02.469 | 30 | 225.50 | |
| 30 | 225.50 | |||
| 30 | 225.50 | |||
| 11/12/2025 | 15:24:59.046 | 15 | 225.40 | |
| 15 | 225.40 | |||
| 15 | 225.40 | |||
| 11/12/2025 | 15:24:00.404 | 11 | 225.40 | |
| 11 | 225.40 | |||
| 11 | 225.40 | |||
| 11/12/2025 | 15:23:48.838 | 50 | 225.50 | |
| 50 | 225.50 | |||
| 50 | 225.50 | |||
| 11/12/2025 | 15:23:34.409 | 44 | 225.60 | |
| 42 | 225.60 | |||
| 2 | 225.60 | |||
| 44 | 225.60 | |||
| 11/12/2025 | 15:23:33.485 | 90 | 225.40 | |
| 90 | 225.40 | |||
| 90 | 225.40 | |||
| 11/12/2025 | 15:23:28.113 | 90 | 225.40 | |
| 90 | 225.40 | |||
| 90 | 225.40 | |||
| 11/12/2025 | 15:22:39.437 | 70 | 225.20 | |
| 20 | 225.20 | |||
| 70 | 225.20 | |||
| 50 | 225.20 | |||
| 11/12/2025 | 15:20:48.532 | 50 | 225.30 | |
| 50 | 225.30 | |||
| 50 | 225.30 | |||
| 11/12/2025 | 15:20:32.419 | 50 | 225.10 | |
| 50 | 225.10 | |||
| 50 | 225.10 | |||
| 11/12/2025 | 15:18:44.801 | 50 | 225.30 | |
| 44 | 225.30 | |||
| 50 | 225.30 | |||
| 6 | 225.30 | |||
| 11/12/2025 | 15:18:40.304 | 45 | 224.70 | |
| 45 | 224.70 | |||
| 45 | 224.70 | |||
| 11/12/2025 | 15:17:24.834 | 50 | 224.90 | |
| 50 | 224.90 | |||
| 50 | 224.90 | |||
| 11/12/2025 | 15:17:03.181 | 7 | 224.90 | |
| 7 | 224.90 | |||
| 7 | 224.90 | |||
| 11/12/2025 | 15:15:59.054 | 80 | 225.10 | |
| 80 | 225.10 | |||
| 80 | 225.10 | |||
| 11/12/2025 | 15:15:58.564 | 13 | 225.10 | |
| 13 | 225.10 | |||
| 13 | 225.10 | |||
| 11/12/2025 | 15:15:54.080 | 15 | 225.10 | |
| 15 | 225.10 | |||
| 15 | 225.10 | |||
| 11/12/2025 | 15:15:53.045 | 28 | 225.10 | |
| 28 | 225.10 | |||
| 28 | 225.10 | |||
| 11/12/2025 | 15:15:45.584 | 32 | 225.00 | |
| 32 | 225.00 | |||
| 32 | 225.00 | |||
| 11/12/2025 | 15:15:43.182 | 39 | 224.90 | |
| 39 | 224.90 | |||
| 39 | 224.90 | |||
| 11/12/2025 | 15:15:04.604 | 90 | 224.90 | |
| 90 | 224.90 | |||
| 90 | 224.90 | |||
| 11/12/2025 | 15:14:40.600 | 90 | 225.10 | |
| 90 | 225.10 | |||
| 90 | 225.10 | |||
| 11/12/2025 | 15:14:37.077 | 10 | 225.00 | |
| 8 | 225.00 | |||
| 10 | 225.00 | |||
| 2 | 225.00 | |||
| 11/12/2025 | 15:10:41.226 | 15 | 225.30 | |
| 15 | 225.30 | |||
| 15 | 225.30 | |||
| 11/12/2025 | 15:10:06.696 | 50 | 225.10 | |
| 50 | 225.10 | |||
| 50 | 225.10 | |||
| 11/12/2025 | 15:09:46.676 | 90 | 225.20 | |
| 90 | 225.20 | |||
| 90 | 225.20 | |||
| 11/12/2025 | 15:09:12.767 | 50 | 225.30 | |
| 4 | 225.30 | |||
| 50 | 225.30 | |||
| 46 | 225.30 | |||
| 11/12/2025 | 15:08:30.402 | 10 | 225.00 | |
| 10 | 225.00 | |||
| 10 | 225.00 | |||
| 11/12/2025 | 15:08:11.039 | 35 | 225.10 | |
| 35 | 225.10 | |||
| 35 | 225.10 | |||
| 11/12/2025 | 15:06:16.673 | 2 | 224.70 | |
| 2 | 224.70 | |||
| 2 | 224.70 | |||
| 11/12/2025 | 15:05:36.084 | 2 | 224.70 | |
| 2 | 224.70 | |||
| 2 | 224.70 | |||
| 11/12/2025 | 15:05:22.220 | 30 | 224.70 | |
| 30 | 224.70 | |||
| 30 | 224.70 | |||
| 11/12/2025 | 15:05:14.915 | 11 | 225.10 | |
| 11 | 225.10 | |||
| 11 | 225.10 | |||
| 11/12/2025 | 15:04:36.377 | 199 | 225.00 | |
| 4 | 225.00 | |||
| 20 | 225.00 | |||
| 20 | 225.00 | |||
| 20 | 225.00 | |||
| 45 | 225.00 | |||
| 3 | 225.00 | |||
| 67 | 225.00 | |||
| 199 | 225.00 | |||
| 20 | 225.00 | |||
| 11/12/2025 | 15:04:21.838 | 90 | 225.00 | |
| 30 | 225.00 | |||
| 90 | 225.00 | |||
| 50 | 225.00 | |||
| 10 | 225.00 | |||
| 11/12/2025 | 15:04:12.578 | 12 | 224.90 | |
| 12 | 224.90 | |||
| 12 | 224.90 | |||
| 11/12/2025 | 15:03:37.725 | 50 | 225.00 | |
| 10 | 225.00 | |||
| 40 | 225.00 | |||
| 50 | 225.00 | |||
| 11/12/2025 | 15:03:37.193 | 1 | 225.00 | |
| 1 | 225.00 | |||
| 1 | 225.00 | |||
| 11/12/2025 | 15:03:30.104 | 90 | 224.90 | |
| 90 | 224.90 | |||
| 90 | 224.90 | |||
| 11/12/2025 | 15:03:29.658 | 50 | 224.80 | |
| 49 | 224.80 | |||
| 50 | 224.80 | |||
| 1 | 224.80 | |||
| 11/12/2025 | 15:00:29.180 | 90 | 225.00 | |
| 15 | 225.00 | |||
| 15 | 225.00 | |||
| 5 | 225.00 | |||
| 55 | 225.00 | |||
| 90 | 225.00 | |||
| 11/12/2025 | 15:00:23.442 | 1 | 224.90 | |
| 1 | 224.90 | |||
| 1 | 224.90 | |||
| 11/12/2025 | 15:00:11.120 | 54 | 225.00 | |
| 10 | 225.00 | |||
| 2 | 225.00 | |||
| 20 | 225.00 | |||
| 22 | 225.00 | |||
| 50 | 225.00 | |||
| 4 | 225.00 | |||
| 11/12/2025 | 15:00:11.101 | 7 | 225.00 | |
| 7 | 225.00 | |||
| 7 | 225.00 | |||
| 11/12/2025 | 15:00:10.431 | 10 | 224.90 | |
| 10 | 224.90 | |||
| 10 | 224.90 | |||
| 11/12/2025 | 14:57:11.729 | 68 | 224.80 | |
| 37 | 224.80 | |||
| 11 | 224.80 | |||
| 68 | 224.80 | |||
| 20 | 224.80 | |||
| 11/12/2025 | 14:56:12.585 | 1 | 224.50 | |
| 1 | 224.50 | |||
| 1 | 224.50 | |||
| 11/12/2025 | 14:55:59.598 | 9 | 224.50 | |
| 9 | 224.50 | |||
| 9 | 224.50 | |||
| 11/12/2025 | 14:54:48.957 | 10 | 224.30 | |
| 10 | 224.30 | |||
| 10 | 224.30 | |||
| 11/12/2025 | 14:54:48.061 | 10 | 224.20 | |
| 10 | 224.20 | |||
| 10 | 224.20 | |||
| 11/12/2025 | 14:53:58.438 | 50 | 224.30 | |
| 50 | 224.30 | |||
| 50 | 224.30 | |||
| 11/12/2025 | 14:53:34.704 | 60 | 224.10 | |
| 60 | 224.10 | |||
| 60 | 224.10 | |||
| 11/12/2025 | 14:53:27.730 | 90 | 224.20 | |
| 90 | 224.20 | |||
| 90 | 224.20 | |||
| 11/12/2025 | 14:49:47.940 | 6 | 224.00 | |
| 6 | 224.00 | |||
| 6 | 224.00 | |||
| 11/12/2025 | 14:45:03.672 | 20 | 223.80 | |
| 20 | 223.80 | |||
| 20 | 223.80 | |||
| 11/12/2025 | 14:44:18.570 | 32 | 223.80 | |
| 32 | 223.80 | |||
| 32 | 223.80 | |||
| 11/12/2025 | 14:44:12.139 | 15 | 223.80 | |
| 15 | 223.80 | |||
| 15 | 223.80 | |||
| 11/12/2025 | 14:42:27.324 | 40 | 223.80 | |
| 40 | 223.80 | |||
| 40 | 223.80 | |||
| 11/12/2025 | 14:40:46.355 | 16 | 223.90 | |
| 16 | 223.90 | |||
| 16 | 223.90 | |||
| 11/12/2025 | 14:39:11.202 | 8 | 223.80 | |
| 8 | 223.80 | |||
| 8 | 223.80 | |||
| 11/12/2025 | 14:38:52.619 | 110 | 223.80 | |
| 110 | 223.80 | |||
| 110 | 223.80 | |||
| 11/12/2025 | 14:38:47.171 | 90 | 223.90 | |
| 90 | 223.90 | |||
| 90 | 223.90 | |||
| 11/12/2025 | 14:38:19.196 | 64 | 223.80 | |
| 64 | 223.80 | |||
| 64 | 223.80 | |||
| 11/12/2025 | 14:38:14.915 | 36 | 223.90 | |
| 36 | 223.90 | |||
| 36 | 223.90 | |||
| 11/12/2025 | 14:38:14.827 | 64 | 223.90 | |
| 64 | 223.90 | |||
| 64 | 223.90 | |||
| 11/12/2025 | 14:38:01.802 | 26 | 223.90 | |
| 26 | 223.90 | |||
| 26 | 223.90 | |||
| 11/12/2025 | 14:37:45.281 | 64 | 223.90 | |
| 64 | 223.90 | |||
| 64 | 223.90 | |||
| 11/12/2025 | 14:36:53.371 | 5 | 223.90 | |
| 5 | 223.90 | |||
| 5 | 223.90 | |||
| 11/12/2025 | 14:36:05.005 | 16 | 224.00 | |
| 16 | 224.00 | |||
| 16 | 224.00 | |||
| 11/12/2025 | 14:35:46.140 | 64 | 224.00 | |
| 64 | 224.00 | |||
| 64 | 224.00 | |||
| 11/12/2025 | 14:35:20.602 | 50 | 224.00 | |
| 50 | 224.00 | |||
| 50 | 224.00 | |||
| 11/12/2025 | 14:34:46.030 | 50 | 224.00 | |
| 50 | 224.00 | |||
| 50 | 224.00 | |||
| 11/12/2025 | 14:34:19.129 | 30 | 224.00 | |
| 30 | 224.00 | |||
| 30 | 224.00 | |||
| 11/12/2025 | 14:32:02.268 | 15 | 224.00 | |
| 15 | 224.00 | |||
| 15 | 224.00 | |||
| 11/12/2025 | 14:30:32.409 | 30 | 224.00 | |
| 30 | 224.00 | |||
| 30 | 224.00 | |||
| 11/12/2025 | 14:29:11.713 | 30 | 224.00 | |
| 30 | 224.00 | |||
| 30 | 224.00 | |||
| 11/12/2025 | 14:28:20.943 | 50 | 223.90 | |
| 50 | 223.90 | |||
| 50 | 223.90 | |||
| 11/12/2025 | 14:27:35.381 | 1 | 224.00 | |
| 1 | 224.00 | |||
| 1 | 224.00 | |||
| 11/12/2025 | 14:26:59.647 | 1 | 223.90 | |
| 1 | 223.90 | |||
| 1 | 223.90 | |||
| 11/12/2025 | 14:25:56.767 | 2 | 224.00 | |
| 2 | 224.00 | |||
| 2 | 224.00 | |||
| 11/12/2025 | 14:24:19.590 | 10 | 224.00 | |
| 10 | 224.00 | |||
| 10 | 224.00 | |||
| 11/12/2025 | 14:22:37.045 | 7 | 224.00 | |
| 7 | 224.00 | |||
| 7 | 224.00 | |||
| 11/12/2025 | 14:18:31.574 | 20 | 224.10 | |
| 20 | 224.10 | |||
| 20 | 224.10 | |||
| 11/12/2025 | 14:17:49.018 | 48 | 224.00 | |
| 48 | 224.00 | |||
| 48 | 224.00 | |||
| 11/12/2025 | 14:17:41.413 | 3 | 224.20 | |
| 3 | 224.20 | |||
| 3 | 224.20 | |||
| 11/12/2025 | 14:16:21.985 | 5 | 224.10 | |
| 5 | 224.10 | |||
| 5 | 224.10 | |||
| 11/12/2025 | 14:14:50.436 | 45 | 224.00 | |
| 25 | 224.00 | |||
| 45 | 224.00 | |||
| 20 | 224.00 | |||
| 11/12/2025 | 14:14:43.120 | 1 | 223.90 | |
| 1 | 223.90 | |||
| 1 | 223.90 | |||
| 11/12/2025 | 14:12:30.708 | 19 | 224.00 | |
| 9 | 224.00 | |||
| 19 | 224.00 | |||
| 10 | 224.00 | |||
| 11/12/2025 | 14:12:16.554 | 90 | 224.00 | |
| 5 | 224.00 | |||
| 12 | 224.00 | |||
| 90 | 224.00 | |||
| 2 | 224.00 | |||
| 71 | 224.00 | |||
| 11/12/2025 | 14:09:52.917 | 1 | 223.80 | |
| 1 | 223.80 | |||
| 1 | 223.80 | |||
| 11/12/2025 | 14:09:49.535 | 19 | 223.90 | |
| 3 | 223.90 | |||
| 19 | 223.90 | |||
| 3 | 223.90 | |||
| 3 | 223.90 | |||
| 10 | 223.90 | |||
| 11/12/2025 | 14:07:10.539 | 1 | 223.60 | |
| 1 | 223.60 | |||
| 1 | 223.60 | |||
| 11/12/2025 | 14:05:37.118 | 10 | 223.50 | |
| 10 | 223.50 | |||
| 10 | 223.50 | |||
| 11/12/2025 | 14:05:32.142 | 90 | 223.50 | |
| 90 | 223.50 | |||
| 90 | 223.50 | |||
| 11/12/2025 | 14:04:08.327 | 25 | 223.40 | |
| 25 | 223.40 | |||
| 25 | 223.40 |
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
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)
Apps
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 604.00
Ask: 1 608.00
Turnover: 70 945 TEUR -
Nvidia Corp.
Bid: 154.02 / Ask: 154.16
Turnover: 35 351 TEUR -
Oracle Corp.
Bid: 168.82 / Ask: 169.14
Turnover: 28 219 TEUR -
Siemens Energy AG
Bid: 123.65 / Ask: 124.35
Turnover: 24 370 TEUR -
Novo-Nordisk AS
Bid: 42.805 / Ask: 42.85
Turnover: 22 018 TEUR
Realtime Quotes
Last Update:
11/12/2025 @ 22:00:00
Last Update:
11/12/2025 @ 22:00:00