HOCHTIEF AG

252

221

297.40

Date Time Volume Order Volume Price
27/11/2025 19:09:16.280 5   297.40
      5 297.40
      5 297.40
27/11/2025 19:07:06.195 1   297.80
      1 297.80
      1 297.80
27/11/2025 19:06:48.174 2   297.40
      2 297.40
      2 297.40
27/11/2025 19:03:29.311 3   297.40
      3 297.40
      3 297.40
27/11/2025 19:03:18.643 1   297.80
      1 297.80
      1 297.80
27/11/2025 19:02:37.758 1   297.80
      1 297.80
      1 297.80
27/11/2025 19:02:15.648 3   297.40
      3 297.40
      3 297.40
27/11/2025 19:02:07.315 10   297.80
      10 297.80
      10 297.80
27/11/2025 18:56:39.845 13   297.80
      13 297.80
      13 297.80
27/11/2025 18:45:52.016 3   297.40
      3 297.40
      3 297.40
27/11/2025 18:27:53.175 7   297.40
      7 297.40
      7 297.40
27/11/2025 18:24:18.253 15   297.40
      15 297.40
      15 297.40
27/11/2025 18:16:25.488 1   297.80
      1 297.80
      1 297.80
27/11/2025 18:14:07.805 15   297.80
      15 297.80
      15 297.80
27/11/2025 18:11:07.496 7   297.80
      7 297.80
      7 297.80
27/11/2025 18:09:14.912 5   297.80
      5 297.80
      5 297.80
27/11/2025 17:53:54.352 6   297.80
      6 297.80
      6 297.80
27/11/2025 17:50:23.691 1   297.80
      1 297.80
      1 297.80
27/11/2025 17:48:56.702 16   297.80
      16 297.80
      16 297.80
27/11/2025 17:40:19.770 20   297.80
      20 297.80
      20 297.80
27/11/2025 17:36:01.780 17   297.80
      17 297.80
      17 297.80
27/11/2025 17:35:25.497 40   297.80
      20 297.80
      40 297.80
      20 297.80
27/11/2025 17:29:03.666 3   297.80
      3 297.80
      3 297.80
27/11/2025 17:28:50.705 10   297.80
      10 297.80
      10 297.80
27/11/2025 17:20:03.506 20   298.00
      20 298.00
      20 298.00
27/11/2025 17:16:55.544 100   298.40
      100 298.40
      100 298.40
27/11/2025 17:13:22.206 15   298.80
      15 298.80
      15 298.80
27/11/2025 17:10:50.999 30   298.80
      30 298.80
      30 298.80
27/11/2025 17:00:45.899 11   299.40
      11 299.40
      11 299.40
27/11/2025 16:58:56.995 8   299.60
      8 299.60
      8 299.60
27/11/2025 16:51:52.156 3   299.80
      3 299.80
      3 299.80
27/11/2025 16:49:56.008 25   300.00
      25 300.00
      25 300.00
27/11/2025 16:48:16.286 10   299.40
      10 299.40
      10 299.40
27/11/2025 16:45:06.170 100   299.00
      100 299.00
      100 299.00
27/11/2025 16:44:11.981 10   299.00
      10 299.00
      10 299.00
27/11/2025 16:43:28.492 50   299.60
      50 299.60
      50 299.60
27/11/2025 16:41:33.800 30   300.00
      5 300.00
      25 300.00
      30 300.00
27/11/2025 16:40:11.143 10   299.60
      10 299.60
      10 299.60
27/11/2025 16:37:53.157 1   299.60
      1 299.60
      1 299.60
27/11/2025 16:34:36.803 70   299.80
      70 299.80
      70 299.80
27/11/2025 16:34:33.722 10   299.80
      10 299.80
      10 299.80
27/11/2025 16:33:05.648 15   299.80
      15 299.80
      15 299.80
27/11/2025 16:29:04.976 4   299.80
      4 299.80
      4 299.80
27/11/2025 16:28:38.003 35   299.80
      35 299.80
      35 299.80
27/11/2025 16:27:48.150 1   299.80
      1 299.80
      1 299.80
27/11/2025 16:24:40.703 4   299.80
      4 299.80
      4 299.80
27/11/2025 16:23:39.842 1   299.80
      1 299.80
      1 299.80
27/11/2025 16:23:14.174 2   299.80
      2 299.80
      2 299.80
27/11/2025 16:22:36.559 33   299.80
      33 299.80
      33 299.80
27/11/2025 16:19:52.122 104   299.60
      104 299.60
      104 299.60
27/11/2025 16:19:17.224 130   299.60
      130 299.60
      130 299.60
27/11/2025 16:16:45.246 10   299.60
      10 299.60
      10 299.60
27/11/2025 16:15:32.797 33   299.60
      33 299.60
      33 299.60
27/11/2025 16:14:52.412 2   299.60
      2 299.60
      2 299.60
27/11/2025 16:12:49.547 11   299.20
      11 299.20
      11 299.20
27/11/2025 16:12:09.826 41   299.20
      41 299.20
      41 299.20
27/11/2025 16:08:18.066 50   299.20
      50 299.20
      50 299.20
27/11/2025 16:06:41.632 2   299.40
      2 299.40
      2 299.40
27/11/2025 16:02:21.411 33   299.00
      33 299.00
      33 299.00
27/11/2025 15:59:47.117 10   299.00
      10 299.00
      10 299.00
27/11/2025 15:55:57.312 9   299.60
      9 299.60
      9 299.60
27/11/2025 15:55:53.373 10   300.00
      10 300.00
      10 300.00
27/11/2025 15:55:52.507 60   299.60
      60 299.60
      60 299.60
27/11/2025 15:55:52.230 140   299.60
      140 299.60
      140 299.60
27/11/2025 15:49:31.930 16   298.80
      16 298.80
      16 298.80
27/11/2025 15:48:13.520 73   298.60
      73 298.60
      73 298.60
27/11/2025 15:46:56.826 20   298.40
      20 298.40
      20 298.40
27/11/2025 15:46:28.323 30   298.20
      30 298.20
      30 298.20
27/11/2025 15:36:23.620 1   298.40
      1 298.40
      1 298.40
27/11/2025 15:31:14.544 70   298.00
      70 298.00
      70 298.00
27/11/2025 15:31:14.351 80   298.00
      80 298.00
      80 298.00
27/11/2025 15:30:49.385 80   298.00
      80 298.00
      80 298.00
27/11/2025 15:21:31.772 10   298.40
      10 298.40
      10 298.40
27/11/2025 15:19:58.765 10   298.00
      10 298.00
      10 298.00
27/11/2025 15:14:55.407 8   298.00
      8 298.00
      8 298.00
27/11/2025 15:07:12.771 10   298.40
      10 298.40
      10 298.40
27/11/2025 15:06:50.548 10   298.60
      10 298.60
      10 298.60
27/11/2025 15:06:18.441 70   298.40
      70 298.40
      70 298.40
27/11/2025 15:04:30.055 20   298.40
      20 298.40
      20 298.40
27/11/2025 14:51:21.009 50   299.00
      50 299.00
      50 299.00
27/11/2025 14:50:27.335 10   299.00
      10 299.00
      10 299.00
27/11/2025 14:49:51.241 100   299.00
      100 299.00
      100 299.00
27/11/2025 14:40:46.083 6   299.40
      6 299.40
      6 299.40
27/11/2025 14:34:31.622 10   298.00
      10 298.00
      10 298.00
27/11/2025 14:33:51.487 5   298.80
      5 298.80
      5 298.80
27/11/2025 14:31:44.050 4   298.60
      4 298.60
      4 298.60
27/11/2025 14:30:54.666 2   298.60
      2 298.60
      2 298.60
27/11/2025 14:28:19.199 10   298.20
      10 298.20
      10 298.20
27/11/2025 14:27:54.945 50   298.20
      50 298.20
      50 298.20
27/11/2025 14:07:09.346 50   298.40
      50 298.40
      50 298.40
27/11/2025 14:04:44.336 20   299.00
      20 299.00
      20 299.00
27/11/2025 14:02:00.581 13   298.60
      13 298.60
      13 298.60
27/11/2025 13:54:08.432 10   299.20
      10 299.20
      10 299.20
27/11/2025 13:47:45.399 1   299.20
      1 299.20
      1 299.20
27/11/2025 13:39:03.986 76   298.80
      76 298.80
      76 298.80
27/11/2025 13:29:49.467 25   299.80
      25 299.80
      25 299.80
27/11/2025 13:29:41.805 20   299.20
      20 299.20
      20 299.20
27/11/2025 13:20:42.887 17   299.80
      17 299.80
      17 299.80
27/11/2025 13:20:10.076 8   299.80
      8 299.80
      8 299.80
27/11/2025 13:17:35.567 10   299.40
      10 299.40
      10 299.40
27/11/2025 13:03:02.713 70   299.60
      70 299.60
      70 299.60
27/11/2025 12:56:01.736 20   299.60
      20 299.60
      20 299.60
27/11/2025 12:53:17.666 10   299.60
      10 299.60
      10 299.60
27/11/2025 12:52:54.351 35   299.60
      35 299.60
      35 299.60
27/11/2025 12:50:12.693 9   299.20
      9 299.20
      9 299.20
27/11/2025 12:48:50.915 5   299.60
      5 299.60
      5 299.60
27/11/2025 12:46:19.159 10   299.60
      10 299.60
      10 299.60
27/11/2025 12:31:10.547 9   297.40
      9 297.40
      9 297.40
27/11/2025 12:24:59.664 30   297.80
      30 297.80
      30 297.80
27/11/2025 12:17:06.922 2   298.20
      2 298.20
      2 298.20
27/11/2025 12:06:50.118 10   297.20
      10 297.20
      10 297.20
27/11/2025 12:03:40.611 1   297.80
      1 297.80
      1 297.80
27/11/2025 12:00:10.114 20   297.80
      20 297.80
      20 297.80
27/11/2025 12:00:10.024 58   298.00
      58 298.00
      50 298.00
      8 298.00
27/11/2025 11:56:03.593 6   298.40
      6 298.40
      6 298.40
27/11/2025 11:55:24.550 14   298.20
      14 298.20
      14 298.20
27/11/2025 11:52:04.128 50   299.00
      50 299.00
      50 299.00
27/11/2025 11:50:38.540 3   298.60
      3 298.60
      3 298.60
27/11/2025 11:42:45.775 3   298.60
      3 298.60
      3 298.60
27/11/2025 11:40:48.446 9   298.60
      9 298.60
      9 298.60
27/11/2025 11:40:23.543 20   299.00
      20 299.00
      20 299.00
27/11/2025 11:39:04.648 40   298.60
      40 298.60
      40 298.60
27/11/2025 11:35:28.093 1   299.00
      1 299.00
      1 299.00
27/11/2025 11:34:43.602 11   298.60
      11 298.60
      11 298.60
27/11/2025 11:34:30.598 10   299.40
      10 299.40
      10 299.40
27/11/2025 11:34:00.907 20   299.40
      20 299.40
      20 299.40
27/11/2025 11:33:00.956 50   298.80
      50 298.80
      50 298.80
27/11/2025 11:31:42.806 50   298.60
      50 298.60
      50 298.60
27/11/2025 11:22:16.370 1   299.40
      1 299.40
      1 299.40
27/11/2025 11:19:16.006 17   298.60
      17 298.60
      17 298.60
27/11/2025 11:17:46.285 1   299.20
      1 299.20
      1 299.20
27/11/2025 11:16:25.062 5   298.60
      5 298.60
      5 298.60
27/11/2025 11:16:08.965 3   299.00
      3 299.00
      3 299.00
27/11/2025 11:14:48.405 3   299.80
      3 299.80
      3 299.80
27/11/2025 11:05:52.662 33   299.60
      33 299.60
      33 299.60
27/11/2025 10:53:09.827 15   299.40
      15 299.40
      15 299.40
27/11/2025 10:50:01.159 30   299.20
      30 299.20
      30 299.20
27/11/2025 10:46:58.989 3   299.20
      3 299.20
      3 299.20
27/11/2025 10:46:32.622 1   299.80
      1 299.80
      1 299.80
27/11/2025 10:46:32.219 20   299.80
      20 299.80
      20 299.80
27/11/2025 10:42:02.554 10   299.00
      10 299.00
      10 299.00
27/11/2025 10:41:02.597 50   299.00
      50 299.00
      20 299.00
      30 299.00
27/11/2025 10:38:04.128 24   299.80
      24 299.80
      24 299.80
27/11/2025 10:35:43.153 10   299.80
      10 299.80
      10 299.80
27/11/2025 10:34:41.700 34   299.60
      34 299.60
      34 299.60
27/11/2025 10:33:49.249 17   299.80
      17 299.80
      17 299.80
27/11/2025 10:31:41.009 20   300.00
      20 300.00
      20 300.00
27/11/2025 10:30:13.194 1   300.80
      1 300.80
      1 300.80
27/11/2025 10:29:45.458 10   300.20
      10 300.20
      10 300.20
27/11/2025 10:29:19.237 90   300.20
      90 300.20
      90 300.20
27/11/2025 10:26:46.924 3   300.80
      3 300.80
      3 300.80
27/11/2025 10:25:34.789 4   300.80
      4 300.80
      4 300.80
27/11/2025 10:18:56.015 49   300.80
      49 300.80
      49 300.80
27/11/2025 10:15:04.274 180   300.00
      180 300.00
      180 300.00
27/11/2025 10:13:49.342 70   300.60
      70 300.60
      70 300.60
27/11/2025 10:13:10.748 1   300.80
      1 300.80
      1 300.80
27/11/2025 10:08:22.887 10   299.80
      10 299.80
      10 299.80
27/11/2025 10:06:49.571 33   300.40
      33 300.40
      33 300.40
27/11/2025 10:06:42.710 120   300.40
      120 300.40
      120 300.40
27/11/2025 10:06:26.596 10   299.80
      10 299.80
      10 299.80
27/11/2025 10:02:13.336 66   300.00
      66 300.00
      66 300.00
27/11/2025 10:00:30.963 70   299.20
      70 299.20
      70 299.20
27/11/2025 09:55:17.297 7   299.80
      7 299.80
      7 299.80
27/11/2025 09:50:23.039 15   300.20
      15 300.20
      15 300.20
27/11/2025 09:50:16.996 10   300.20
      10 300.20
      10 300.20
27/11/2025 09:50:12.990 66   300.20
      66 300.20
      66 300.20
27/11/2025 09:49:44.937 18   299.60
      18 299.60
      18 299.60
27/11/2025 09:44:35.076 10   301.20
      10 301.20
      10 301.20
27/11/2025 09:44:05.916 70   300.60
      70 300.60
      70 300.60
27/11/2025 09:39:53.878 30   299.60
      30 299.60
      30 299.60
27/11/2025 09:39:46.268 70   299.60
      70 299.60
      70 299.60
27/11/2025 09:39:42.638 40   299.60
      40 299.60
      40 299.60
27/11/2025 09:39:24.352 30   299.60
      30 299.60
      30 299.60
27/11/2025 09:39:02.354 3   299.00
      3 299.00
      3 299.00
27/11/2025 09:36:04.999 3   298.80
      3 298.80
      3 298.80
27/11/2025 09:33:54.378 66   299.80
      66 299.80
      66 299.80
27/11/2025 09:33:37.110 100   300.40
      100 300.40
      100 300.40
27/11/2025 09:30:29.258 3   301.00
      3 301.00
      3 301.00
27/11/2025 09:26:52.698 8   301.40
      8 301.40
      8 301.40
27/11/2025 09:25:36.540 10   301.40
      10 301.40
      10 301.40
27/11/2025 09:25:17.680 90   301.60
      90 301.60
      90 301.60
27/11/2025 09:24:45.410 80   301.60
      80 301.60
      80 301.60
27/11/2025 09:24:40.596 50   301.40
      50 301.40
      50 301.40
27/11/2025 09:24:00.696 160   302.00
      160 302.00
      160 302.00
27/11/2025 09:23:55.404 70   301.80
      70 301.80
      70 301.80
27/11/2025 09:23:17.929 70   301.80
      70 301.80
      70 301.80
27/11/2025 09:22:49.971 25   302.00
      25 302.00
      25 302.00
27/11/2025 09:15:24.706 60   300.40
      60 300.40
      60 300.40
27/11/2025 09:15:21.349 60   300.40
      60 300.40
      60 300.40
27/11/2025 09:14:47.469 60   300.80
      60 300.80
      60 300.80
27/11/2025 09:14:43.202 60   300.80
      60 300.80
      60 300.80
27/11/2025 09:14:00.714 50   300.80
      50 300.80
      50 300.80
27/11/2025 09:11:14.640 3   300.00
      3 300.00
      3 300.00
27/11/2025 09:10:54.901 2   300.20
      2 300.20
      2 300.20
27/11/2025 09:05:20.611 30   300.80
      30 300.80
      30 300.80
27/11/2025 09:00:58.996 15   301.40
      15 301.40
      15 301.40
27/11/2025 09:00:58.926 30   301.80
      30 301.80
      30 301.80
27/11/2025 09:00:29.927 70   301.80
      70 301.80
      70 301.80
27/11/2025 08:54:28.881 4   301.80
      4 301.80
      4 301.80
27/11/2025 08:52:35.434 2   301.80
      2 301.80
      2 301.80
27/11/2025 08:52:17.194 27   301.80
      25 301.80
      2 301.80
      27 301.80
27/11/2025 08:51:55.282 34   301.40
      34 301.40
      34 301.40
27/11/2025 08:48:36.589 1   300.40
      1 300.40
      1 300.40
27/11/2025 08:44:50.030 2   300.40
      2 300.40
      2 300.40
27/11/2025 08:39:28.066 2   300.40
      2 300.40
      2 300.40
27/11/2025 08:31:28.126 34   302.20
      34 302.20
      34 302.20
27/11/2025 08:23:50.309 34   302.20
      34 302.20
      34 302.20
27/11/2025 08:23:08.353 22   302.60
      22 302.60
      12 302.60
      10 302.60
27/11/2025 08:19:52.736 48   302.40
      4 302.40
      26 302.40
      5 302.40
      3 302.40
      48 302.40
      10 302.40
27/11/2025 08:19:52.619 504   301.60
      300 301.60
      63 301.60
      20 301.60
      7 301.60
      25 301.60
      20 301.60
      50 301.60
      9 301.60
      504 301.60
      10 301.60
27/11/2025 08:18:18.984 98   300.80
      40 300.80
      30 300.80
      20 300.80
      8 300.80
      98 300.80
27/11/2025 08:17:25.956 2   300.80
      2 300.80
      2 300.80
27/11/2025 08:10:22.614 20   299.60
      20 299.60
      12 299.60
      8 299.60
27/11/2025 08:08:25.665 10   300.80
      10 300.80
      10 300.80
27/11/2025 08:00:36.351 1   300.80
      1 300.80
      1 300.80
27/11/2025 08:00:09.628 2   299.40
      2 299.40
      2 299.40
27/11/2025 07:59:54.068 30   299.40
      30 299.40
      25 299.40
      5 299.40
27/11/2025 07:57:13.250 4   299.40
      4 299.40
      4 299.40
27/11/2025 07:30:06.769 10   300.80
      10 300.80
      10 300.80
27/11/2025 07:30:06.762 25   300.60
      23 300.60
      2 300.60
      10 300.60
      15 300.60
27/11/2025 07:30:06.753 6   300.00
      6 300.00
      6 300.00
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)