Tradegate Exchange

HOCHTIEF AG

697

533

331.60

Date	Time	Volume	Order Volume	Price
10/12/2025	21:54:41.097	50		331.60
			50	331.60
			50	331.60
10/12/2025	21:54:34.228	24		333.00
			24	333.00
			24	333.00
10/12/2025	21:46:54.578	2		333.20
			2	333.20
			2	333.20
10/12/2025	21:42:59.938	6		333.00
			6	333.00
			6	333.00
10/12/2025	21:39:56.787	6		333.20
			6	333.20
			6	333.20
10/12/2025	21:31:45.022	9		333.20
			9	333.20
			9	333.20
10/12/2025	21:21:28.368	2		330.20
			2	330.20
			2	330.20
10/12/2025	21:21:12.575	39		333.20
			39	333.20
			20	333.20
			10	333.20
			9	333.20
10/12/2025	21:14:12.132	6		333.20
			6	333.20
			6	333.20
10/12/2025	21:10:46.787	9		333.00
			9	333.00
			9	333.00
10/12/2025	21:10:04.969	4		333.00
			4	333.00
			4	333.00
10/12/2025	21:10:04.936	8		333.00
			8	333.00
			8	333.00
10/12/2025	21:05:22.673	19		330.60
			6	330.60
			19	330.60
			13	330.60
10/12/2025	21:04:13.646	100		330.40
			100	330.40
			100	330.40
10/12/2025	21:00:44.346	1		330.40
			1	330.40
			1	330.40
10/12/2025	21:00:43.111	30		330.40
			30	330.40
			20	330.40
			10	330.40
10/12/2025	20:54:00.537	100		330.40
			3	330.40
			10	330.40
			10	330.40
			67	330.40
			10	330.40
			100	330.40
10/12/2025	20:47:33.851	20		328.40
			20	328.40
			10	328.40
			10	328.40
10/12/2025	20:43:18.512	2		328.00
			2	328.00
			2	328.00
10/12/2025	20:43:06.394	2		328.00
			2	328.00
			2	328.00
10/12/2025	20:39:07.377	1		330.40
			1	330.40
			1	330.40
10/12/2025	20:35:33.297	100		330.40
			100	330.40
			100	330.40
10/12/2025	20:35:30.455	3		328.20
			3	328.20
			3	328.20
10/12/2025	20:34:58.254	1		330.40
			1	330.40
			1	330.40
10/12/2025	20:20:59.553	36		330.40
			36	330.40
			36	330.40
10/12/2025	20:14:52.198	10		330.00
			10	330.00
			8	330.00
			2	330.00
10/12/2025	20:14:07.694	100		329.80
			100	329.80
			100	329.80
10/12/2025	20:13:44.671	24		329.80
			24	329.80
			24	329.80
10/12/2025	20:08:15.755	10		329.60
			10	329.60
			10	329.60
10/12/2025	20:06:52.522	50		329.60
			50	329.60
			50	329.60
10/12/2025	20:05:09.090	50		329.20
			50	329.20
			50	329.20
10/12/2025	20:03:52.343	50		328.80
			50	328.80
			50	328.80
10/12/2025	20:03:50.819	1		328.80
			1	328.80
			1	328.80
10/12/2025	20:03:46.237	50		328.80
			7	328.80
			50	328.80
			43	328.80
10/12/2025	20:03:25.047	10		328.00
			10	328.00
			10	328.00
10/12/2025	20:02:36.169	50		328.80
			50	328.80
			50	328.80
10/12/2025	20:02:31.364	40		328.80
			40	328.80
			40	328.80
10/12/2025	20:02:04.569	2		328.00
			2	328.00
			2	328.00
10/12/2025	19:57:21.811	18		327.00
			8	327.00
			18	327.00
			10	327.00
10/12/2025	19:57:18.850	4		328.80
			4	328.80
			4	328.80
10/12/2025	19:55:18.635	50		328.80
			50	328.80
			50	328.80
10/12/2025	19:49:29.777	55		328.80
			5	328.80
			50	328.80
			55	328.80
10/12/2025	19:47:51.637	4		327.00
			4	327.00
			4	327.00
10/12/2025	19:42:06.531	3		328.80
			3	328.80
			3	328.80
10/12/2025	19:39:25.650	100		328.00
			100	328.00
			100	328.00
10/12/2025	19:39:14.667	40		328.00
			40	328.00
			40	328.00
10/12/2025	19:38:32.694	30		328.00
			30	328.00
			30	328.00
10/12/2025	19:38:06.755	100		328.00
			100	328.00
			100	328.00
10/12/2025	19:38:04.625	30		328.00
			30	328.00
			30	328.00
10/12/2025	19:37:56.757	100		328.00
			100	328.00
			100	328.00
10/12/2025	19:37:46.751	30		328.00
			30	328.00
			30	328.00
10/12/2025	19:37:36.754	30		328.00
			30	328.00
			30	328.00
10/12/2025	19:37:28.400	30		327.00
			30	327.00
			30	327.00
10/12/2025	19:37:27.554	30		327.00
			30	327.00
			30	327.00
10/12/2025	19:37:26.752	30		327.00
			30	327.00
			30	327.00
10/12/2025	19:37:23.769	1 128		326.40
			13	326.40
			4	326.40
			999	326.40
			1 124	326.40
			16	326.40
			100	326.40
10/12/2025	19:37:19.548	214		327.00
			214	327.00
			1	327.00
			50	327.00
			50	327.00
			50	327.00
			50	327.00
			13	327.00
10/12/2025	19:37:10.852	73		327.00
			10	327.00
			73	327.00
			13	327.00
			50	327.00
10/12/2025	19:36:59.879	51		327.60
			50	327.60
			1	327.60
			51	327.60
10/12/2025	19:36:59.868	113		328.00
			13	328.00
			50	328.00
			113	328.00
			50	328.00
10/12/2025	19:36:52.129	40		327.60
			40	327.60
			10	327.60
			30	327.60
10/12/2025	19:36:52.120	62		328.20
			12	328.20
			50	328.20
			62	328.20
10/12/2025	19:36:39.675	62		328.00
			50	328.00
			62	328.00
			12	328.00
10/12/2025	19:36:38.312	80		328.00
			30	328.00
			80	328.00
			50	328.00
10/12/2025	19:36:31.573	52		329.00
			10	329.00
			52	329.00
			30	329.00
			12	329.00
10/12/2025	19:36:25.252	22		329.00
			22	329.00
			12	329.00
			10	329.00
10/12/2025	19:36:17.524	10		329.00
			10	329.00
			10	329.00
10/12/2025	19:35:49.220	52		329.60
			40	329.60
			52	329.60
			12	329.60
10/12/2025	19:35:46.857	45		329.60
			5	329.60
			45	329.60
			40	329.60
10/12/2025	19:33:08.944	5		332.40
			5	332.40
			5	332.40
10/12/2025	19:27:42.398	2		333.00
			2	333.00
			2	333.00
10/12/2025	19:12:25.603	29		329.80
			29	329.80
			10	329.80
			19	329.80
10/12/2025	19:06:27.710	55		330.60
			26	330.60
			55	330.60
			29	330.60
10/12/2025	19:05:24.335	74		329.80
			7	329.80
			10	329.80
			40	329.80
			12	329.80
			74	329.80
			5	329.80
10/12/2025	18:55:26.870	20		333.00
			20	333.00
			10	333.00
			10	333.00
10/12/2025	18:54:58.685	1		330.40
			1	330.40
			1	330.40
10/12/2025	18:54:51.375	8		333.00
			3	333.00
			5	333.00
			8	333.00
10/12/2025	18:45:14.678	10		330.40
			10	330.40
			10	330.40
10/12/2025	18:28:45.425	21		330.00
			1	330.00
			21	330.00
			10	330.00
			10	330.00
10/12/2025	18:28:10.242	12		332.80
			12	332.80
			12	332.80
10/12/2025	18:27:36.979	1		332.80
			1	332.80
			1	332.80
10/12/2025	18:27:17.864	50		330.60
			50	330.60
			26	330.60
			19	330.60
			5	330.60
10/12/2025	18:27:06.668	1		330.60
			1	330.60
			1	330.60
10/12/2025	18:22:42.823	5		332.80
			5	332.80
			5	332.80
10/12/2025	18:22:11.337	45		332.80
			30	332.80
			10	332.80
			45	332.80
			5	332.80
10/12/2025	18:18:27.997	3		330.40
			3	330.40
			3	330.40
10/12/2025	18:18:16.824	1		333.00
			1	333.00
			1	333.00
10/12/2025	18:18:10.396	1		330.40
			1	330.40
			1	330.40
10/12/2025	18:17:13.929	1		333.00
			1	333.00
			1	333.00
10/12/2025	18:15:47.038	4		330.40
			4	330.40
			4	330.40
10/12/2025	18:10:17.086	8		333.00
			8	333.00
			5	333.00
			3	333.00
10/12/2025	18:09:39.487	4		330.40
			4	330.40
			4	330.40
10/12/2025	18:07:35.839	1		333.00
			1	333.00
			1	333.00
10/12/2025	18:07:11.554	8		330.40
			8	330.40
			3	330.40
			5	330.40
10/12/2025	18:07:11.480	4		330.40
			4	330.40
			4	330.40
10/12/2025	17:58:29.681	5		333.20
			5	333.20
			5	333.20
10/12/2025	17:52:53.559	3		333.20
			3	333.20
			3	333.20
10/12/2025	17:52:53.473	1		333.20
			1	333.20
			1	333.20
10/12/2025	17:50:34.796	8		330.00
			8	330.00
			8	330.00
10/12/2025	17:48:23.674	2		331.80
			2	331.80
			2	331.80
10/12/2025	17:46:33.450	3		330.00
			3	330.00
			3	330.00
10/12/2025	17:44:23.449	4		330.00
			4	330.00
			4	330.00
10/12/2025	17:41:40.508	10		330.00
			10	330.00
			10	330.00
10/12/2025	17:40:59.425	7		329.80
			7	329.80
			5	329.80
			2	329.80
10/12/2025	17:40:35.028	40		330.80
			40	330.80
			40	330.80
10/12/2025	17:36:44.763	10		331.00
			10	331.00
			10	331.00
10/12/2025	17:36:23.744	31		331.00
			31	331.00
			31	331.00
10/12/2025	17:35:37.502	27		331.00
			27	331.00
			9	331.00
			18	331.00
10/12/2025	17:28:50.581	10		331.60
			10	331.60
			10	331.60
10/12/2025	17:28:23.478	8		331.60
			8	331.60
			8	331.60
10/12/2025	17:27:05.826	1		331.80
			1	331.80
			1	331.80
10/12/2025	17:26:26.799	5		331.40
			5	331.40
			5	331.40
10/12/2025	17:23:35.749	10		330.80
			10	330.80
			10	330.80
10/12/2025	17:22:01.960	10		331.00
			10	331.00
			10	331.00
10/12/2025	17:21:52.537	47		330.80
			47	330.80
			47	330.80
10/12/2025	17:10:51.155	4		330.40
			4	330.40
			4	330.40
10/12/2025	17:07:32.348	25		329.00
			25	329.00
			25	329.00
10/12/2025	17:07:32.167	70		329.00
			70	329.00
			70	329.00
10/12/2025	17:06:46.721	70		328.80
			70	328.80
			70	328.80
10/12/2025	17:05:19.798	4		328.80
			4	328.80
			4	328.80
10/12/2025	17:03:30.415	3		327.80
			3	327.80
			3	327.80
10/12/2025	17:03:11.592	1		328.20
			1	328.20
			1	328.20
10/12/2025	17:00:52.052	4		328.80
			4	328.80
			4	328.80
10/12/2025	17:00:36.460	60		328.80
			60	328.80
			60	328.80
10/12/2025	17:00:36.151	90		328.80
			90	328.80
			90	328.80
10/12/2025	17:00:35.888	70		328.80
			70	328.80
			70	328.80
10/12/2025	17:00:35.600	70		328.80
			70	328.80
			70	328.80
10/12/2025	17:00:35.273	70		328.80
			70	328.80
			70	328.80
10/12/2025	17:00:31.525	70		328.80
			70	328.80
			70	328.80
10/12/2025	17:00:23.490	70		328.80
			70	328.80
			70	328.80
10/12/2025	16:59:03.888	5		328.20
			5	328.20
			5	328.20
10/12/2025	16:58:43.441	10		328.80
			10	328.80
			10	328.80
10/12/2025	16:57:43.324	35		328.20
			35	328.20
			35	328.20
10/12/2025	16:57:39.569	70		328.20
			10	328.20
			70	328.20
			60	328.20
10/12/2025	16:57:06.226	70		328.20
			70	328.20
			70	328.20
10/12/2025	16:56:44.714	5		328.20
			5	328.20
			5	328.20
10/12/2025	16:55:46.896	10		328.00
			10	328.00
			10	328.00
10/12/2025	16:55:20.036	4		328.00
			4	328.00
			4	328.00
10/12/2025	16:51:18.106	70		328.00
			70	328.00
			70	328.00
10/12/2025	16:51:04.406	12		328.00
			12	328.00
			12	328.00
10/12/2025	16:50:36.587	20		327.80
			20	327.80
			20	327.80
10/12/2025	16:49:07.915	2		327.40
			2	327.40
			2	327.40
10/12/2025	16:43:13.942	70		328.20
			70	328.20
			70	328.20
10/12/2025	16:42:31.081	4		328.00
			4	328.00
			4	328.00
10/12/2025	16:41:52.986	1		327.80
			1	327.80
			1	327.80
10/12/2025	16:41:06.972	15		328.00
			15	328.00
			15	328.00
10/12/2025	16:39:51.703	70		328.20
			70	328.20
			70	328.20
10/12/2025	16:39:51.251	70		328.20
			70	328.20
			70	328.20
10/12/2025	16:39:49.580	70		328.20
			70	328.20
			70	328.20
10/12/2025	16:38:07.435	3		328.40
			3	328.40
			2	328.40
			1	328.40
10/12/2025	16:36:39.707	9		328.80
			9	328.80
			9	328.80
10/12/2025	16:34:03.704	70		329.00
			70	329.00
			70	329.00
10/12/2025	16:32:22.253	6		329.60
			6	329.60
			6	329.60
10/12/2025	16:30:06.537	6		329.60
			6	329.60
			6	329.60
10/12/2025	16:29:58.415	1		329.40
			1	329.40
			1	329.40
10/12/2025	16:29:00.081	8		329.40
			8	329.40
			8	329.40
10/12/2025	16:28:43.182	14		329.00
			14	329.00
			14	329.00
10/12/2025	16:25:30.390	80		329.80
			80	329.80
			80	329.80
10/12/2025	16:25:28.283	5		329.80
			5	329.80
			5	329.80
10/12/2025	16:24:52.276	10		329.60
			10	329.60
			10	329.60
10/12/2025	16:24:17.033	20		330.00
			20	330.00
			20	330.00
10/12/2025	16:23:35.186	20		330.00
			20	330.00
			20	330.00
10/12/2025	16:22:44.064	1		330.20
			1	330.20
			1	330.20
10/12/2025	16:21:21.316	39		329.60
			39	329.60
			39	329.60
10/12/2025	16:20:56.259	70		329.40
			70	329.40
			70	329.40
10/12/2025	16:18:14.958	20		330.20
			20	330.20
			20	330.20
10/12/2025	16:16:35.798	16		329.80
			16	329.80
			16	329.80
10/12/2025	16:04:58.101	130		329.20
			130	329.20
			130	329.20
10/12/2025	16:03:25.711	15		328.60
			15	328.60
			15	328.60
10/12/2025	16:02:25.310	5		329.60
			5	329.60
			5	329.60
10/12/2025	15:58:49.841	30		329.00
			30	329.00
			30	329.00
10/12/2025	15:58:36.758	70		329.00
			70	329.00
			70	329.00
10/12/2025	15:55:09.318	30		330.00
			9	330.00
			21	330.00
			30	330.00
10/12/2025	15:53:36.356	3		330.00
			3	330.00
			3	330.00
10/12/2025	15:52:38.507	2		329.60
			2	329.60
			2	329.60
10/12/2025	15:45:28.999	1		331.00
			1	331.00
			1	331.00
10/12/2025	15:44:43.002	10		331.00
			10	331.00
			10	331.00
10/12/2025	15:44:26.342	70		331.40
			70	331.40
			70	331.40
10/12/2025	15:43:51.391	3		331.40
			3	331.40
			3	331.40
10/12/2025	15:43:27.816	20		331.60
			20	331.60
			20	331.60
10/12/2025	15:37:57.448	1		331.40
			1	331.40
			1	331.40
10/12/2025	15:37:55.889	30		331.40
			30	331.40
			30	331.40
10/12/2025	15:37:49.498	2		331.40
			2	331.40
			2	331.40
10/12/2025	15:37:47.899	352		330.60
			352	330.60
			352	330.60
10/12/2025	15:37:47.840	100		330.60
			88	330.60
			100	330.60
			12	330.60
10/12/2025	15:36:53.256	70		330.40
			70	330.40
			70	330.40
10/12/2025	15:36:25.189	1		330.40
			1	330.40
			1	330.40
10/12/2025	15:36:04.557	10		330.40
			10	330.40
			10	330.40
10/12/2025	15:35:11.275	25		330.80
			25	330.80
			25	330.80
10/12/2025	15:33:19.153	5		330.60
			5	330.60
			5	330.60
10/12/2025	15:33:06.453	15		330.60
			15	330.60
			15	330.60
10/12/2025	15:32:54.809	1		331.00
			1	331.00
			1	331.00
10/12/2025	15:29:30.622	1		330.40
			1	330.40
			1	330.40
10/12/2025	15:27:41.258	30		330.60
			30	330.60
			30	330.60
10/12/2025	15:27:36.181	70		330.60
			70	330.60
			70	330.60
10/12/2025	15:26:14.698	70		330.60
			70	330.60
			70	330.60
10/12/2025	15:26:00.838	2		331.00
			2	331.00
			2	331.00
10/12/2025	15:25:47.746	3		331.00
			3	331.00
			3	331.00
10/12/2025	15:22:29.980	6		331.00
			6	331.00
			6	331.00
10/12/2025	15:22:29.794	3		330.60
			3	330.60
			3	330.60
10/12/2025	15:22:18.725	1		331.00
			1	331.00
			1	331.00
10/12/2025	15:21:52.998	10		330.60
			10	330.60
			10	330.60
10/12/2025	15:16:31.139	8		330.80
			8	330.80
			8	330.80
10/12/2025	15:15:30.820	50		330.80
			50	330.80
			50	330.80
10/12/2025	15:15:29.011	70		330.80
			70	330.80
			70	330.80
10/12/2025	15:11:21.940	1		331.20
			1	331.20
			1	331.20
10/12/2025	15:10:38.285	10		331.00
			10	331.00
			10	331.00
10/12/2025	15:09:46.423	5		331.40
			5	331.40
			5	331.40
10/12/2025	15:09:18.587	70		331.20
			70	331.20
			70	331.20
10/12/2025	15:00:01.581	3		331.00
			3	331.00
			3	331.00
10/12/2025	14:58:42.831	1		331.40
			1	331.40
			1	331.40
10/12/2025	14:57:38.038	25		331.40
			25	331.40
			25	331.40
10/12/2025	14:56:07.046	2		331.40
			2	331.40
			2	331.40
10/12/2025	14:52:09.869	61		331.40
			29	331.40
			61	331.40
			32	331.40
10/12/2025	14:49:52.503	70		331.20
			70	331.20
			70	331.20
10/12/2025	14:49:12.309	8		331.00
			8	331.00
			8	331.00
10/12/2025	14:48:42.879	2		331.40
			2	331.40
			2	331.40
10/12/2025	14:46:51.436	34		331.00
			34	331.00
			34	331.00
10/12/2025	14:43:26.051	3		331.60
			3	331.60
			3	331.60
10/12/2025	14:42:28.955	6		331.20
			6	331.20
			6	331.20
10/12/2025	14:41:51.869	5		331.60
			5	331.60
			5	331.60
10/12/2025	14:40:25.909	15		331.60
			15	331.60
			15	331.60
10/12/2025	14:37:22.974	30		331.60
			30	331.60
			18	331.60
			12	331.60
10/12/2025	14:36:53.811	1		331.80
			1	331.80
			1	331.80
10/12/2025	14:33:52.867	20		331.80
			20	331.80
			20	331.80
10/12/2025	14:32:58.928	3		331.60
			3	331.60
			3	331.60
10/12/2025	14:32:44.740	1		332.20
			1	332.20
			1	332.20
10/12/2025	14:32:03.653	50		331.80
			50	331.80
			50	331.80
10/12/2025	14:30:41.004	14		331.20
			14	331.20
			14	331.20
10/12/2025	14:28:37.244	5		332.40
			5	332.40
			4	332.40
			1	332.40
10/12/2025	14:25:36.511	200		332.00
			55	332.00
			145	332.00
			200	332.00
10/12/2025	14:25:23.991	100		331.80
			100	331.80
			100	331.80
10/12/2025	14:22:26.360	20		331.20
			20	331.20
			20	331.20
10/12/2025	14:20:38.618	67		331.20
			67	331.20
			50	331.20
			17	331.20
10/12/2025	14:20:29.189	80		331.20
			80	331.20
			80	331.20
10/12/2025	14:19:39.789	20		331.80
			20	331.80
			20	331.80
10/12/2025	14:19:12.081	1		332.20
			1	332.20
			1	332.20
10/12/2025	14:18:52.026	65		331.20
			65	331.20
			65	331.20
10/12/2025	14:18:25.686	7		330.60
			7	330.60
			7	330.60
10/12/2025	14:18:21.092	20		330.60
			20	330.60
			20	330.60
10/12/2025	14:18:19.065	10		331.20
			10	331.20
			10	331.20
10/12/2025	14:16:38.374	4		331.00
			4	331.00
			4	331.00
10/12/2025	14:16:27.621	1		330.40
			1	330.40
			1	330.40
10/12/2025	14:15:22.847	30		331.20
			30	331.20
			30	331.20
10/12/2025	14:15:07.893	120		331.20
			120	331.20
			120	331.20
10/12/2025	14:11:01.720	50		331.80
			9	331.80
			50	331.80
			41	331.80
10/12/2025	14:10:15.144	20		331.20
			20	331.20
			20	331.20
10/12/2025	14:09:57.826	10		331.80
			10	331.80
			10	331.80
10/12/2025	14:08:14.273	49		331.80
			49	331.80
			49	331.80
10/12/2025	14:06:34.212	30		331.60
			30	331.60
			30	331.60
10/12/2025	14:06:19.389	6		331.60
			6	331.60
			6	331.60
10/12/2025	14:06:03.012	5		331.20
			5	331.20
			5	331.20
10/12/2025	14:03:43.365	110		331.60
			100	331.60
			10	331.60
			110	331.60
10/12/2025	14:02:49.085	70		331.40
			70	331.40
			70	331.40
10/12/2025	14:02:15.023	3		331.40
			3	331.40
			3	331.40
10/12/2025	13:58:32.525	45		331.60
			45	331.60
			45	331.60
10/12/2025	13:55:32.736	70		330.60
			70	330.60
			70	330.60
10/12/2025	13:53:17.027	4		330.40
			4	330.40
			4	330.40
10/12/2025	13:46:19.118	470		330.20
			470	330.20
			470	330.20
10/12/2025	13:45:46.545	70		330.80
			70	330.80
			70	330.80
10/12/2025	13:41:30.993	4		331.20
			4	331.20
			4	331.20
10/12/2025	13:39:44.476	20		331.00
			20	331.00
			20	331.00
10/12/2025	13:38:37.055	2		331.40
			2	331.40
			2	331.40
10/12/2025	13:37:12.041	100		331.40
			100	331.40
			100	331.40
10/12/2025	13:33:04.914	1		331.60
			1	331.60
			1	331.60
10/12/2025	13:32:27.535	12		331.60
			12	331.60
			12	331.60
10/12/2025	13:32:26.180	6		331.60
			6	331.60
			6	331.60
10/12/2025	13:31:14.716	10		332.00
			10	332.00
			10	332.00
10/12/2025	13:31:13.171	125		332.00
			50	332.00
			75	332.00
			125	332.00
10/12/2025	13:30:39.366	75		331.60
			75	331.60
			75	331.60
10/12/2025	13:29:50.309	19		331.40
			19	331.40
			19	331.40
10/12/2025	13:28:06.354	70		331.80
			70	331.80
			70	331.80
10/12/2025	13:24:57.481	70		331.80
			70	331.80
			70	331.80
10/12/2025	13:24:19.633	1		332.20
			1	332.20
			1	332.20
10/12/2025	13:23:55.216	20		331.80
			20	331.80
			20	331.80
10/12/2025	13:23:04.551	10		331.80
			10	331.80
			10	331.80
10/12/2025	13:22:43.738	15		331.80
			15	331.80
			15	331.80
10/12/2025	13:20:57.758	3		332.20
			3	332.20
			3	332.20
10/12/2025	13:20:43.588	1		332.20
			1	332.20
			1	332.20
10/12/2025	13:17:55.739	1		331.40
			1	331.40
			1	331.40
10/12/2025	13:17:48.353	18		331.80
			18	331.80
			18	331.80
10/12/2025	13:17:19.796	70		331.60
			70	331.60
			70	331.60
10/12/2025	13:16:40.315	75		331.80
			75	331.80
			75	331.80
10/12/2025	13:16:05.784	170		331.80
			170	331.80
			170	331.80
10/12/2025	13:15:06.755	70		331.20
			70	331.20
			70	331.20
10/12/2025	13:14:29.871	4		331.20
			4	331.20
			4	331.20
10/12/2025	13:12:09.892	2		331.00
			2	331.00
			2	331.00
10/12/2025	13:11:52.069	4		331.20
			4	331.20
			4	331.20
10/12/2025	13:10:55.251	11		330.60
			11	330.60
			11	330.60
10/12/2025	13:10:08.222	10		330.80
			10	330.80
			10	330.80
10/12/2025	13:09:58.634	5		331.00
			5	331.00
			5	331.00
10/12/2025	13:07:11.139	5		330.80
			5	330.80
			5	330.80
10/12/2025	13:06:32.386	30		330.00
			30	330.00
			30	330.00
10/12/2025	13:05:30.306	50		329.80
			50	329.80
			50	329.80
10/12/2025	13:05:13.645	17		330.20
			17	330.20
			17	330.20
10/12/2025	13:05:06.233	74		330.20
			70	330.20
			74	330.20
			4	330.20
10/12/2025	13:03:01.591	4		329.80
			4	329.80
			4	329.80
10/12/2025	13:01:54.751	10		329.20
			10	329.20
			10	329.20
10/12/2025	13:00:00.348	39		330.00
			4	330.00
			39	330.00
			35	330.00
10/12/2025	12:59:27.654	70		330.00
			70	330.00
			70	330.00
10/12/2025	12:59:27.541	70		330.00
			25	330.00
			70	330.00
			45	330.00
10/12/2025	12:59:24.541	15		329.80
			15	329.80
			15	329.80
10/12/2025	12:50:27.208	100		329.60
			100	329.60
			100	329.60
10/12/2025	12:50:14.663	4		329.40
			4	329.40
			4	329.40
10/12/2025	12:43:55.173	3		328.60
			3	328.60
			3	328.60
10/12/2025	12:39:16.620	10		328.20
			10	328.20
			10	328.20
10/12/2025	12:36:32.748	3		327.80
			3	327.80
			3	327.80
10/12/2025	12:30:51.194	5		327.80
			5	327.80
			5	327.80
10/12/2025	12:29:58.323	11		327.40
			11	327.40
			11	327.40
10/12/2025	12:29:37.684	2		327.80
			2	327.80
			2	327.80
10/12/2025	12:15:55.730	5		327.20
			5	327.20
			5	327.20

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)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 605.50
Ask: 1 610.00
Volume: 56 598
-2.25%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
10/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice