HOCHTIEF AG

214

177

157.60

Date Time Volume Order Volume Price
13/06/2025 21:53:42.201 40   157.60
      40 157.60
      40 157.60
13/06/2025 21:53:23.339 40   157.60
      40 157.60
      40 157.60
13/06/2025 21:50:02.408 15   157.50
      15 157.50
      15 157.50
13/06/2025 21:49:59.788 10   157.40
      10 157.40
      10 157.40
13/06/2025 20:34:27.526 3   157.20
      3 157.20
      3 157.20
13/06/2025 20:34:02.285 1   157.50
      1 157.50
      1 157.50
13/06/2025 20:22:54.226 99   156.50
      99 156.50
      99 156.50
13/06/2025 20:21:25.023 40   157.10
      40 157.10
      40 157.10
13/06/2025 20:21:09.032 22   157.10
      10 157.10
      12 157.10
      22 157.10
13/06/2025 19:39:12.249 40   158.40
      40 158.40
      40 158.40
13/06/2025 18:25:11.529 2   158.40
      2 158.40
      2 158.40
13/06/2025 18:06:04.129 1   157.40
      1 157.40
      1 157.40
13/06/2025 18:00:00.658 5   157.40
      5 157.40
      5 157.40
13/06/2025 17:35:45.263 2   158.90
      2 158.90
      2 158.90
13/06/2025 17:25:13.529 70   157.80
      70 157.80
      70 157.80
13/06/2025 17:22:09.297 70   157.80
      70 157.80
      70 157.80
13/06/2025 17:17:19.489 4   157.60
      4 157.60
      4 157.60
13/06/2025 17:16:37.348 53   157.60
      53 157.60
      53 157.60
13/06/2025 17:13:26.347 40   157.80
      40 157.80
      40 157.80
13/06/2025 17:12:58.065 388   157.80
      388 157.80
      388 157.80
13/06/2025 17:12:52.952 382   157.80
      70 157.80
      312 157.80
      382 157.80
13/06/2025 17:12:42.045 70   157.80
      70 157.80
      70 157.80
13/06/2025 17:11:45.152 7   157.70
      7 157.70
      7 157.70
13/06/2025 17:08:49.568 35   157.80
      35 157.80
      35 157.80
13/06/2025 17:00:58.854 40   157.70
      40 157.70
      40 157.70
13/06/2025 16:58:13.712 30   157.90
      30 157.90
      30 157.90
13/06/2025 16:57:40.266 70   157.90
      70 157.90
      70 157.90
13/06/2025 16:50:12.239 15   157.60
      15 157.60
      15 157.60
13/06/2025 16:49:43.382 1   157.70
      1 157.70
      1 157.70
13/06/2025 16:41:14.135 302   157.80
      302 157.80
      302 157.80
13/06/2025 16:41:05.371 60   157.80
      60 157.80
      60 157.80
13/06/2025 16:39:41.184 3   157.70
      3 157.70
      3 157.70
13/06/2025 16:39:36.198 70   157.70
      70 157.70
      70 157.70
13/06/2025 16:39:18.616 40   157.70
      40 157.70
      40 157.70
13/06/2025 16:38:00.794 1   157.70
      1 157.70
      1 157.70
13/06/2025 16:36:22.033 2   157.70
      2 157.70
      2 157.70
13/06/2025 16:35:33.663 2   157.70
      2 157.70
      2 157.70
13/06/2025 16:35:29.689 7   157.60
      7 157.60
      7 157.60
13/06/2025 16:34:39.878 1   157.70
      1 157.70
      1 157.70
13/06/2025 16:33:30.814 1   157.80
      1 157.80
      1 157.80
13/06/2025 16:33:16.248 2   157.80
      2 157.80
      2 157.80
13/06/2025 16:33:05.994 70   157.80
      70 157.80
      70 157.80
13/06/2025 16:33:02.185 70   157.80
      70 157.80
      70 157.80
13/06/2025 16:31:15.105 50   157.70
      50 157.70
      50 157.70
13/06/2025 16:29:00.292 1   157.80
      1 157.80
      1 157.80
13/06/2025 16:28:48.554 50   157.80
      50 157.80
      50 157.80
13/06/2025 16:22:54.595 15   157.90
      15 157.90
      15 157.90
13/06/2025 16:20:56.322 50   157.80
      50 157.80
      50 157.80
13/06/2025 16:11:04.653 10   157.70
      10 157.70
      10 157.70
13/06/2025 15:45:38.208 1   157.90
      1 157.90
      1 157.90
13/06/2025 15:39:00.977 15   157.50
      15 157.50
      15 157.50
13/06/2025 15:36:25.886 1   157.40
      1 157.40
      1 157.40
13/06/2025 15:33:19.216 18   157.80
      18 157.80
      10 157.80
      8 157.80
13/06/2025 15:12:08.778 5   157.20
      5 157.20
      5 157.20
13/06/2025 15:12:03.096 70   157.20
      70 157.20
      70 157.20
13/06/2025 15:09:57.650 5   157.30
      5 157.30
      5 157.30
13/06/2025 15:08:24.972 20   157.30
      20 157.30
      20 157.30
13/06/2025 15:03:07.808 8   157.00
      8 157.00
      8 157.00
13/06/2025 15:02:49.345 30   157.20
      30 157.20
      30 157.20
13/06/2025 15:02:42.714 70   157.20
      70 157.20
      70 157.20
13/06/2025 14:51:01.787 6   157.50
      6 157.50
      6 157.50
13/06/2025 14:34:58.222 6   157.40
      6 157.40
      6 157.40
13/06/2025 14:22:21.710 20   157.70
      20 157.70
      20 157.70
13/06/2025 14:21:20.415 20   157.70
      20 157.70
      20 157.70
13/06/2025 14:15:04.827 20   157.40
      20 157.40
      20 157.40
13/06/2025 14:11:36.009 40   157.70
      40 157.70
      40 157.70
13/06/2025 14:11:27.361 20   157.70
      20 157.70
      20 157.70
13/06/2025 13:49:55.959 5   157.80
      5 157.80
      5 157.80
13/06/2025 13:45:33.698 30   157.90
      30 157.90
      30 157.90
13/06/2025 13:45:29.006 70   157.90
      70 157.90
      70 157.90
13/06/2025 13:35:18.131 25   157.50
      25 157.50
      25 157.50
13/06/2025 13:35:07.990 25   157.50
      25 157.50
      25 157.50
13/06/2025 13:30:05.369 17   157.10
      17 157.10
      17 157.10
13/06/2025 13:15:17.003 25   157.70
      25 157.70
      25 157.70
13/06/2025 13:12:56.970 20   157.50
      20 157.50
      20 157.50
13/06/2025 12:54:09.931 6   157.50
      6 157.50
      6 157.50
13/06/2025 12:52:28.471 60   157.50
      60 157.50
      60 157.50
13/06/2025 12:52:10.154 70   157.50
      70 157.50
      70 157.50
13/06/2025 12:51:54.236 70   157.50
      70 157.50
      70 157.50
13/06/2025 12:50:11.659 70   157.30
      70 157.30
      70 157.30
13/06/2025 12:46:00.546 70   157.20
      70 157.20
      70 157.20
13/06/2025 12:35:13.993 50   157.20
      50 157.20
      50 157.20
13/06/2025 12:27:50.989 70   157.00
      70 157.00
      70 157.00
13/06/2025 12:27:18.257 10   156.90
      10 156.90
      10 156.90
13/06/2025 12:25:23.083 13   156.70
      13 156.70
      13 156.70
13/06/2025 12:25:20.758 3   156.80
      3 156.80
      3 156.80
13/06/2025 12:11:09.581 10   157.10
      10 157.10
      10 157.10
13/06/2025 11:54:23.758 70   157.20
      70 157.20
      70 157.20
13/06/2025 11:48:22.373 5   157.20
      5 157.20
      5 157.20
13/06/2025 11:48:05.326 60   157.20
      60 157.20
      60 157.20
13/06/2025 11:44:14.223 30   157.30
      30 157.30
      30 157.30
13/06/2025 11:44:03.118 70   157.20
      70 157.20
      70 157.20
13/06/2025 11:43:21.912 7   157.20
      7 157.20
      7 157.20
13/06/2025 11:42:37.952 20   156.70
      20 156.70
      20 156.70
13/06/2025 11:37:40.032 35   156.70
      35 156.70
      35 156.70
13/06/2025 11:36:28.230 6   156.80
      6 156.80
      6 156.80
13/06/2025 11:35:52.295 10   156.70
      10 156.70
      10 156.70
13/06/2025 11:31:57.104 25   156.60
      25 156.60
      25 156.60
13/06/2025 11:28:35.447 17   156.60
      17 156.60
      17 156.60
13/06/2025 11:17:56.229 30   156.20
      30 156.20
      30 156.20
13/06/2025 11:13:54.963 2   156.30
      2 156.30
      2 156.30
13/06/2025 11:10:43.303 10   156.50
      10 156.50
      10 156.50
13/06/2025 11:05:49.657 1   156.40
      1 156.40
      1 156.40
13/06/2025 11:01:43.064 40   156.40
      40 156.40
      40 156.40
13/06/2025 10:56:39.043 16   156.20
      16 156.20
      16 156.20
13/06/2025 10:50:20.904 15   155.70
      15 155.70
      15 155.70
13/06/2025 10:47:08.478 30   156.00
      30 156.00
      30 156.00
13/06/2025 10:45:53.187 10   155.60
      10 155.60
      10 155.60
13/06/2025 10:40:17.356 6   156.50
      6 156.50
      6 156.50
13/06/2025 10:31:53.874 42   156.60
      42 156.60
      42 156.60
13/06/2025 10:31:49.470 70   156.60
      70 156.60
      70 156.60
13/06/2025 10:26:41.435 10   157.00
      10 157.00
      10 157.00
13/06/2025 10:26:13.911 5   157.20
      5 157.20
      5 157.20
13/06/2025 10:22:06.321 50   157.20
      50 157.20
      50 157.20
13/06/2025 10:17:23.982 38   157.40
      38 157.40
      38 157.40
13/06/2025 10:08:23.217 70   158.00
      70 158.00
      70 158.00
13/06/2025 10:05:19.671 10   158.30
      10 158.30
      10 158.30
13/06/2025 10:03:17.114 20   157.90
      20 157.90
      20 157.90
13/06/2025 10:01:27.649 65   157.60
      65 157.60
      65 157.60
13/06/2025 10:01:26.961 70   157.60
      70 157.60
      70 157.60
13/06/2025 10:01:20.656 70   157.70
      70 157.70
      70 157.70
13/06/2025 10:01:14.341 70   157.70
      70 157.70
      70 157.70
13/06/2025 09:51:11.015 6   157.50
      6 157.50
      6 157.50
13/06/2025 09:47:57.043 50   157.50
      50 157.50
      50 157.50
13/06/2025 09:44:17.488 15   158.00
      15 158.00
      15 158.00
13/06/2025 09:44:01.907 10   158.30
      10 158.30
      10 158.30
13/06/2025 09:41:56.174 60   157.80
      60 157.80
      60 157.80
13/06/2025 09:37:07.084 1   158.40
      1 158.40
      1 158.40
13/06/2025 09:36:45.383 45   158.30
      45 158.30
      45 158.30
13/06/2025 09:30:56.115 18   157.40
      18 157.40
      18 157.40
13/06/2025 09:30:14.297 12   157.50
      12 157.50
      12 157.50
13/06/2025 09:29:58.662 70   157.60
      70 157.60
      70 157.60
13/06/2025 09:29:39.660 63   157.50
      63 157.50
      63 157.50
13/06/2025 09:25:42.731 63   157.50
      63 157.50
      63 157.50
13/06/2025 09:24:34.973 60   157.30
      60 157.30
      60 157.30
13/06/2025 09:21:26.748 70   157.30
      70 157.30
      70 157.30
13/06/2025 09:20:14.708 25   157.60
      25 157.60
      25 157.60
13/06/2025 09:10:51.959 33   157.30
      33 157.30
      33 157.30
13/06/2025 09:09:38.165 14   157.60
      14 157.60
      14 157.60
13/06/2025 09:09:17.044 10   158.20
      10 158.20
      10 158.20
13/06/2025 09:07:04.436 70   157.50
      70 157.50
      70 157.50
13/06/2025 09:05:27.644 20   158.00
      20 158.00
      20 158.00
13/06/2025 09:05:24.778 15   158.60
      15 158.60
      15 158.60
13/06/2025 09:04:43.219 10   158.80
      10 158.80
      10 158.80
13/06/2025 09:00:34.029 6   157.30
      6 157.30
      6 157.30
13/06/2025 08:56:24.222 40   157.00
      40 157.00
      40 157.00
13/06/2025 08:54:36.037 20   156.10
      20 156.10
      20 156.10
13/06/2025 08:52:38.253 3   156.10
      3 156.10
      3 156.10
13/06/2025 08:52:23.357 1   157.00
      1 157.00
      1 157.00
13/06/2025 08:50:09.591 16   156.10
      16 156.10
      16 156.10
13/06/2025 08:50:09.519 33   156.00
      33 156.00
      33 156.00
13/06/2025 08:49:52.507 10   156.00
      10 156.00
      10 156.00
13/06/2025 08:47:13.518 19   155.10
      19 155.10
      19 155.10
13/06/2025 08:47:12.123 5   155.10
      5 155.10
      5 155.10
13/06/2025 08:47:04.240 50   155.10
      50 155.10
      50 155.10
13/06/2025 08:47:01.113 20   155.10
      20 155.10
      20 155.10
13/06/2025 08:46:23.134 40   155.10
      40 155.10
      40 155.10
13/06/2025 08:45:16.480 100   155.50
      100 155.50
      100 155.50
13/06/2025 08:45:12.474 40   155.60
      40 155.60
      40 155.60
13/06/2025 08:44:47.054 100   155.60
      100 155.60
      100 155.60
13/06/2025 08:44:24.271 40   155.70
      40 155.70
      40 155.70
13/06/2025 08:32:00.814 15   155.60
      15 155.60
      15 155.60
13/06/2025 08:27:17.356 3   156.40
      3 156.40
      3 156.40
13/06/2025 08:26:04.511 25   155.60
      25 155.60
      25 155.60
13/06/2025 08:26:04.507 75   156.30
      16 156.30
      59 156.30
      75 156.30
13/06/2025 08:22:28.876 1   157.00
      1 157.00
      1 157.00
13/06/2025 08:21:13.976 31   157.00
      31 157.00
      31 157.00
13/06/2025 08:10:43.552 20   156.30
      20 156.30
      10 156.30
      10 156.30
13/06/2025 07:59:12.784 20   156.00
      15 156.00
      20 156.00
      5 156.00
13/06/2025 07:58:57.830 60   156.10
      10 156.10
      10 156.10
      40 156.10
      60 156.10
13/06/2025 07:37:02.321 9   155.60
      9 155.60
      9 155.60
13/06/2025 07:32:16.098 40   157.00
      4 157.00
      40 157.00
      36 157.00
13/06/2025 07:32:12.414 155   155.40
      40 155.40
      155 155.40
      60 155.40
      35 155.40
      20 155.40
13/06/2025 07:32:10.226 373   155.40
      28 155.40
      65 155.40
      32 155.40
      20 155.40
      70 155.40
      13 155.40
      10 155.40
      200 155.40
      298 155.40
      10 155.40
13/06/2025 07:32:06.227 60   156.20
      13 156.20
      25 156.20
      21 156.20
      10 156.20
      1 156.20
      50 156.20
13/06/2025 07:30:10.884 26   157.10
      26 157.10
      26 157.10
13/06/2025 07:30:10.296 52   157.10
      1 157.10
      1 157.10
      50 157.10
      16 157.10
      10 157.10
      2 157.10
      20 157.10
      4 157.10
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)