HOCHTIEF AG

396

347

287.20

       

Date Time Volume Order Volume Price
24/11/2025 18:58:25.610 4   287.20
      4 287.20
      4 287.20
24/11/2025 18:54:55.557 6   286.20
      6 286.20
      4 286.20
      2 286.20
24/11/2025 18:41:16.676 3   286.20
      3 286.20
      3 286.20
24/11/2025 18:20:40.382 3   285.80
      3 285.80
      3 285.80
24/11/2025 18:20:34.341 1   287.20
      1 287.20
      1 287.20
24/11/2025 18:15:39.119 5   285.80
      5 285.80
      5 285.80
24/11/2025 18:09:36.471 40   286.20
      40 286.20
      10 286.20
      10 286.20
      10 286.20
      10 286.20
24/11/2025 17:57:51.215 7   287.20
      7 287.20
      5 287.20
      2 287.20
24/11/2025 17:56:28.973 6   286.20
      5 286.20
      1 286.20
      6 286.20
24/11/2025 17:56:01.138 10   287.20
      10 287.20
      10 287.20
24/11/2025 17:55:02.508 15   287.20
      15 287.20
      5 287.20
      10 287.20
24/11/2025 17:52:59.951 2   287.20
      2 287.20
      2 287.20
24/11/2025 17:48:33.873 20   287.20
      20 287.20
      20 287.20
24/11/2025 17:43:44.923 10   288.40
      10 288.40
      10 288.40
24/11/2025 17:41:42.761 5   288.60
      5 288.60
      5 288.60
24/11/2025 17:41:15.938 36   288.40
      36 288.40
      36 288.40
24/11/2025 17:39:32.266 7   288.40
      7 288.40
      7 288.40
24/11/2025 17:38:48.475 10   288.60
      10 288.60
      10 288.60
24/11/2025 17:35:49.239 90   285.80
      50 285.80
      10 285.80
      40 285.80
      80 285.80
24/11/2025 17:35:49.160 3   285.80
      3 285.80
      3 285.80
24/11/2025 17:29:42.272 9   287.60
      9 287.60
      9 287.60
24/11/2025 17:27:41.341 5   287.40
      5 287.40
      5 287.40
24/11/2025 17:27:41.003 30   287.40
      30 287.40
      30 287.40
24/11/2025 17:23:08.136 6   287.00
      6 287.00
      6 287.00
24/11/2025 17:21:11.260 10   286.60
      10 286.60
      10 286.60
24/11/2025 17:15:11.430 70   286.20
      70 286.20
      70 286.20
24/11/2025 17:11:58.388 8   286.20
      8 286.20
      8 286.20
24/11/2025 17:09:56.208 10   286.20
      10 286.20
      10 286.20
24/11/2025 17:08:10.513 140   286.60
      140 286.60
      140 286.60
24/11/2025 17:06:53.106 10   286.80
      10 286.80
      10 286.80
24/11/2025 17:06:26.022 50   287.00
      50 287.00
      50 287.00
24/11/2025 17:06:19.126 20   287.00
      20 287.00
      20 287.00
24/11/2025 17:06:06.948 19   287.00
      19 287.00
      19 287.00
24/11/2025 17:04:33.421 12   286.80
      12 286.80
      12 286.80
24/11/2025 17:03:31.924 5   287.20
      5 287.20
      5 287.20
24/11/2025 17:02:18.024 4   286.80
      4 286.80
      4 286.80
24/11/2025 17:01:38.881 2   286.80
      2 286.80
      2 286.80
24/11/2025 17:01:19.418 56   286.80
      56 286.80
      56 286.80
24/11/2025 16:57:09.220 56   286.80
      56 286.80
      56 286.80
24/11/2025 16:56:33.403 85   287.00
      85 287.00
      85 287.00
24/11/2025 16:56:33.360 20   287.00
      20 287.00
      20 287.00
24/11/2025 16:56:32.957 3   287.40
      3 287.40
      3 287.40
24/11/2025 16:56:19.439 10   287.40
      10 287.40
      10 287.40
24/11/2025 16:54:49.827 10   287.40
      10 287.40
      10 287.40
24/11/2025 16:52:26.117 50   289.00
      50 289.00
      50 289.00
24/11/2025 16:48:35.355 50   289.80
      50 289.80
      50 289.80
24/11/2025 16:48:03.893 10   289.80
      10 289.80
      10 289.80
24/11/2025 16:47:22.516 25   289.40
      25 289.40
      25 289.40
24/11/2025 16:44:59.778 16   290.00
      16 290.00
      16 290.00
24/11/2025 16:41:30.913 4   290.60
      4 290.60
      4 290.60
24/11/2025 16:39:00.547 52   290.80
      52 290.80
      52 290.80
24/11/2025 16:38:47.835 2   290.20
      2 290.20
      2 290.20
24/11/2025 16:38:21.559 48   290.00
      25 290.00
      48 290.00
      20 290.00
      3 290.00
24/11/2025 16:37:37.806 35   289.80
      35 289.80
      35 289.80
24/11/2025 16:35:44.333 5   289.20
      5 289.20
      5 289.20
24/11/2025 16:33:52.418 15   288.60
      15 288.60
      15 288.60
24/11/2025 16:25:08.102 2   288.40
      2 288.40
      2 288.40
24/11/2025 16:25:07.945 70   288.80
      70 288.80
      70 288.80
24/11/2025 16:25:06.116 10   289.00
      10 289.00
      10 289.00
24/11/2025 16:25:00.525 5   289.20
      5 289.20
      5 289.20
24/11/2025 16:24:22.104 130   289.00
      130 289.00
      130 289.00
24/11/2025 16:21:30.189 4   289.40
      4 289.40
      4 289.40
24/11/2025 16:20:13.371 8   289.40
      8 289.40
      8 289.40
24/11/2025 16:19:36.298 234   289.80
      230 289.80
      2 289.80
      2 289.80
      234 289.80
24/11/2025 16:19:21.208 70   289.60
      70 289.60
      70 289.60
24/11/2025 16:17:51.186 70   289.40
      70 289.40
      70 289.40
24/11/2025 16:16:44.966 17   289.40
      17 289.40
      17 289.40
24/11/2025 16:16:34.798 7   289.20
      7 289.20
      7 289.20
24/11/2025 16:16:22.214 2   289.40
      2 289.40
      2 289.40
24/11/2025 16:09:04.265 4   289.20
      4 289.20
      4 289.20
24/11/2025 16:08:47.742 70   289.00
      70 289.00
      70 289.00
24/11/2025 16:08:46.568 60   289.00
      60 289.00
      60 289.00
24/11/2025 16:03:52.160 10   289.40
      10 289.40
      10 289.40
24/11/2025 16:03:51.388 70   289.40
      70 289.40
      70 289.40
24/11/2025 16:03:45.899 70   289.40
      70 289.40
      70 289.40
24/11/2025 16:03:19.178 16   289.40
      16 289.40
      16 289.40
24/11/2025 16:00:58.084 12   288.80
      12 288.80
      12 288.80
24/11/2025 16:00:18.029 4   289.40
      4 289.40
      4 289.40
24/11/2025 16:00:16.714 12   289.40
      12 289.40
      12 289.40
24/11/2025 15:56:21.722 80   287.60
      80 287.60
      80 287.60
24/11/2025 15:54:42.179 50   287.60
      50 287.60
      50 287.60
24/11/2025 15:49:24.147 1   287.80
      1 287.80
      1 287.80
24/11/2025 15:48:44.022 20   288.40
      20 288.40
      20 288.40
24/11/2025 15:48:11.388 8   287.80
      8 287.80
      8 287.80
24/11/2025 15:48:06.871 13   287.80
      13 287.80
      13 287.80
24/11/2025 15:47:58.874 1   287.80
      1 287.80
      1 287.80
24/11/2025 15:47:49.298 6   287.80
      6 287.80
      6 287.80
24/11/2025 15:46:13.491 8   287.20
      8 287.20
      8 287.20
24/11/2025 15:43:56.464 4   287.40
      4 287.40
      4 287.40
24/11/2025 15:42:34.779 3   288.00
      3 288.00
      3 288.00
24/11/2025 15:42:15.875 2   288.20
      2 288.20
      2 288.20
24/11/2025 15:40:18.811 50   286.20
      50 286.20
      50 286.20
24/11/2025 15:39:36.550 10   286.60
      10 286.60
      10 286.60
24/11/2025 15:39:30.621 9   286.60
      9 286.60
      9 286.60
24/11/2025 15:38:36.598 8   286.20
      8 286.20
      8 286.20
24/11/2025 15:38:36.499 1   286.20
      1 286.20
      1 286.20
24/11/2025 15:37:50.806 16   286.60
      16 286.60
      16 286.60
24/11/2025 15:37:28.809 26   287.40
      26 287.40
      26 287.40
24/11/2025 15:37:18.268 5   287.40
      5 287.40
      5 287.40
24/11/2025 15:34:35.363 20   287.80
      20 287.80
      20 287.80
24/11/2025 15:34:30.559 1   287.80
      1 287.80
      1 287.80
24/11/2025 15:33:00.171 50   286.60
      50 286.60
      50 286.60
24/11/2025 15:32:47.037 20   287.00
      20 287.00
      20 287.00
24/11/2025 15:32:22.679 14   287.00
      14 287.00
      14 287.00
24/11/2025 15:31:53.324 50   286.20
      50 286.20
      50 286.20
24/11/2025 15:29:31.859 50   285.80
      50 285.80
      50 285.80
24/11/2025 15:28:32.653 50   285.40
      50 285.40
      50 285.40
24/11/2025 15:28:22.475 10   285.40
      10 285.40
      10 285.40
24/11/2025 15:28:08.680 20   285.40
      20 285.40
      20 285.40
24/11/2025 15:24:57.369 2   285.00
      2 285.00
      2 285.00
24/11/2025 15:24:39.581 5   285.40
      5 285.40
      5 285.40
24/11/2025 15:24:14.007 30   285.00
      30 285.00
      30 285.00
24/11/2025 15:24:13.877 33   285.00
      30 285.00
      33 285.00
      3 285.00
24/11/2025 15:22:38.436 50   284.00
      50 284.00
      50 284.00
24/11/2025 15:22:28.242 5   284.40
      5 284.40
      5 284.40
24/11/2025 15:18:22.082 1   284.40
      1 284.40
      1 284.40
24/11/2025 15:17:49.076 1   284.40
      1 284.40
      1 284.40
24/11/2025 15:17:40.013 1   284.40
      1 284.40
      1 284.40
24/11/2025 15:17:25.719 25   284.00
      25 284.00
      25 284.00
24/11/2025 15:17:19.786 6   284.00
      6 284.00
      6 284.00
24/11/2025 15:08:33.145 1   283.40
      1 283.40
      1 283.40
24/11/2025 15:06:47.820 7   284.00
      7 284.00
      7 284.00
24/11/2025 15:06:42.170 15   283.60
      15 283.60
      15 283.60
24/11/2025 15:02:14.820 4   283.60
      4 283.60
      4 283.60
24/11/2025 15:01:24.512 15   283.40
      15 283.40
      15 283.40
24/11/2025 15:01:19.965 2   283.00
      2 283.00
      2 283.00
24/11/2025 14:59:46.190 950   282.80
      253 282.80
      697 282.80
      950 282.80
24/11/2025 14:59:38.182 50   282.80
      50 282.80
      50 282.80
24/11/2025 14:59:20.069 50   282.60
      50 282.60
      50 282.60
24/11/2025 14:56:10.966 20   282.60
      20 282.60
      20 282.60
24/11/2025 14:56:05.413 50   282.60
      50 282.60
      50 282.60
24/11/2025 14:54:40.266 2   281.80
      2 281.80
      2 281.80
24/11/2025 14:54:22.394 50   281.60
      50 281.60
      50 281.60
24/11/2025 14:48:03.075 37   282.40
      37 282.40
      37 282.40
24/11/2025 14:44:36.962 5   281.80
      5 281.80
      5 281.80
24/11/2025 14:42:53.514 15   282.60
      15 282.60
      15 282.60
24/11/2025 14:40:52.959 20   282.60
      20 282.60
      20 282.60
24/11/2025 14:25:53.163 50   281.40
      50 281.40
      50 281.40
24/11/2025 14:25:25.960 50   281.40
      50 281.40
      50 281.40
24/11/2025 14:18:50.921 30   282.00
      30 282.00
      30 282.00
24/11/2025 14:11:46.753 10   282.20
      10 282.20
      10 282.20
24/11/2025 14:05:45.896 20   282.20
      20 282.20
      20 282.20
24/11/2025 14:05:07.072 50   282.20
      50 282.20
      50 282.20
24/11/2025 14:04:04.861 7   282.00
      7 282.00
      7 282.00
24/11/2025 14:02:43.789 36   281.80
      36 281.80
      36 281.80
24/11/2025 14:02:09.363 4   281.80
      4 281.80
      4 281.80
24/11/2025 14:01:44.843 8   282.20
      8 282.20
      8 282.20
24/11/2025 13:49:34.306 5   281.00
      5 281.00
      5 281.00
24/11/2025 13:47:43.713 2   281.20
      2 281.20
      2 281.20
24/11/2025 13:46:10.604 26   279.80
      26 279.80
      26 279.80
24/11/2025 13:44:36.724 16   279.60
      16 279.60
      16 279.60
24/11/2025 13:39:30.488 40   279.80
      40 279.80
      40 279.80
24/11/2025 13:33:04.803 20   280.40
      20 280.40
      20 280.40
24/11/2025 13:33:03.829 40   280.40
      40 280.40
      40 280.40
24/11/2025 13:32:54.409 40   280.40
      40 280.40
      40 280.40
24/11/2025 13:30:12.370 40   280.20
      40 280.20
      40 280.20
24/11/2025 13:29:33.816 5   280.60
      5 280.60
      5 280.60
24/11/2025 13:28:58.604 10   281.20
      10 281.20
      10 281.20
24/11/2025 13:28:48.821 40   281.20
      40 281.20
      40 281.20
24/11/2025 13:26:41.552 4   280.80
      4 280.80
      4 280.80
24/11/2025 13:21:28.426 40   280.20
      40 280.20
      40 280.20
24/11/2025 13:21:12.594 40   280.00
      40 280.00
      40 280.00
24/11/2025 13:20:08.402 20   280.20
      20 280.20
      20 280.20
24/11/2025 13:19:20.622 22   280.20
      22 280.20
      22 280.20
24/11/2025 13:19:20.434 40   280.20
      40 280.20
      40 280.20
24/11/2025 13:19:10.336 40   280.00
      40 280.00
      40 280.00
24/11/2025 13:17:43.988 40   280.00
      40 280.00
      40 280.00
24/11/2025 13:13:32.554 30   279.40
      30 279.40
      30 279.40
24/11/2025 13:07:28.218 5   280.20
      5 280.20
      5 280.20
24/11/2025 13:07:16.601 40   279.80
      40 279.80
      40 279.80
24/11/2025 13:06:15.248 4   279.80
      4 279.80
      4 279.80
24/11/2025 12:57:54.284 5   280.00
      5 280.00
      5 280.00
24/11/2025 12:57:15.131 20   280.40
      20 280.40
      20 280.40
24/11/2025 12:57:08.905 40   280.40
      40 280.40
      40 280.40
24/11/2025 12:55:57.548 2   280.00
      2 280.00
      2 280.00
24/11/2025 12:55:52.923 10   280.40
      10 280.40
      10 280.40
24/11/2025 12:55:39.635 40   280.40
      40 280.40
      40 280.40
24/11/2025 12:55:25.478 40   280.20
      40 280.20
      40 280.20
24/11/2025 12:51:00.941 9   279.20
      9 279.20
      9 279.20
24/11/2025 12:49:02.231 40   279.20
      40 279.20
      40 279.20
24/11/2025 12:48:53.426 28   279.60
      28 279.60
      28 279.60
24/11/2025 12:48:05.642 40   279.40
      40 279.40
      40 279.40
24/11/2025 12:47:32.217 26   279.00
      26 279.00
      26 279.00
24/11/2025 12:45:13.707 10   280.00
      10 280.00
      10 280.00
24/11/2025 12:43:52.667 6   280.20
      6 280.20
      6 280.20
24/11/2025 12:43:45.951 6   280.20
      6 280.20
      6 280.20
24/11/2025 12:42:48.547 40   280.00
      40 280.00
      40 280.00
24/11/2025 12:40:17.448 40   280.20
      40 280.20
      40 280.20
24/11/2025 12:38:51.569 40   280.20
      40 280.20
      40 280.20
24/11/2025 12:37:46.680 7   281.00
      7 281.00
      7 281.00
24/11/2025 12:34:49.204 12   281.00
      12 281.00
      12 281.00
24/11/2025 12:29:58.513 35   281.20
      35 281.20
      35 281.20
24/11/2025 12:28:32.990 3   281.60
      3 281.60
      3 281.60
24/11/2025 12:25:08.399 15   282.20
      15 282.20
      15 282.20
24/11/2025 12:22:08.847 10   282.60
      10 282.60
      10 282.60
24/11/2025 12:22:00.422 2   282.60
      2 282.60
      2 282.60
24/11/2025 12:20:45.588 10   282.20
      10 282.20
      10 282.20
24/11/2025 12:15:40.777 10   280.00
      10 280.00
      10 280.00
24/11/2025 12:11:08.433 20   279.80
      20 279.80
      20 279.80
24/11/2025 12:06:22.226 4   279.60
      4 279.60
      4 279.60
24/11/2025 11:58:09.481 140   282.40
      140 282.40
      140 282.40
24/11/2025 11:58:00.799 20   281.40
      20 281.40
      20 281.40
24/11/2025 11:57:55.960 20   281.40
      20 281.40
      20 281.40
24/11/2025 11:57:51.139 4   281.40
      4 281.40
      4 281.40
24/11/2025 11:56:33.375 30   281.80
      30 281.80
      20 281.80
      10 281.80
24/11/2025 11:56:16.004 20   281.80
      20 281.80
      20 281.80
24/11/2025 11:54:40.510 366   281.60
      195 281.60
      171 281.60
      36 281.60
      330 281.60
24/11/2025 11:54:30.321 20   281.60
      20 281.60
      20 281.60
24/11/2025 11:49:12.795 10   281.20
      10 281.20
      10 281.20
24/11/2025 11:44:37.844 20   281.40
      20 281.40
      20 281.40
24/11/2025 11:42:42.445 3   281.80
      3 281.80
      3 281.80
24/11/2025 11:42:12.112 7   280.40
      7 280.40
      7 280.40
24/11/2025 11:29:11.399 20   279.40
      20 279.40
      20 279.40
24/11/2025 11:29:03.357 20   279.40
      20 279.40
      20 279.40
24/11/2025 11:27:44.331 20   279.40
      20 279.40
      20 279.40
24/11/2025 11:27:06.625 20   279.40
      20 279.40
      20 279.40
24/11/2025 11:26:54.714 15   279.40
      15 279.40
      15 279.40
24/11/2025 11:26:53.929 20   279.40
      20 279.40
      20 279.40
24/11/2025 11:26:47.476 20   279.40
      20 279.40
      20 279.40
24/11/2025 11:13:47.733 15   280.40
      15 280.40
      15 280.40
24/11/2025 11:13:45.954 3   280.40
      3 280.40
      3 280.40
24/11/2025 11:13:30.674 18   280.40
      18 280.40
      18 280.40
24/11/2025 11:12:49.506 5   280.00
      5 280.00
      5 280.00
24/11/2025 11:12:29.642 18   280.00
      18 280.00
      18 280.00
24/11/2025 11:11:24.961 20   279.60
      20 279.60
      20 279.60
24/11/2025 11:08:53.463 36   280.00
      36 280.00
      36 280.00
24/11/2025 11:06:19.143 10   280.20
      10 280.20
      10 280.20
24/11/2025 11:06:19.099 2   280.20
      2 280.20
      2 280.20
24/11/2025 10:57:51.491 165   279.00
      160 279.00
      165 279.00
      5 279.00
24/11/2025 10:57:24.235 20   279.20
      20 279.20
      20 279.20
24/11/2025 10:56:58.222 20   279.00
      20 279.00
      20 279.00
24/11/2025 10:54:52.764 1   279.20
      1 279.20
      1 279.20
24/11/2025 10:53:08.533 18   279.60
      18 279.60
      18 279.60
24/11/2025 10:50:54.486 15   279.20
      15 279.20
      15 279.20
24/11/2025 10:50:54.096 20   279.20
      20 279.20
      20 279.20
24/11/2025 10:50:42.750 20   279.20
      20 279.20
      20 279.20
24/11/2025 10:49:38.981 1   279.60
      1 279.60
      1 279.60
24/11/2025 10:43:51.182 160   280.40
      160 280.40
      160 280.40
24/11/2025 10:43:41.188 20   279.80
      20 279.80
      20 279.80
24/11/2025 10:43:38.152 20   279.60
      20 279.60
      20 279.60
24/11/2025 10:43:25.844 5   279.60
      5 279.60
      5 279.60
24/11/2025 10:37:33.782 20   280.00
      20 280.00
      20 280.00
24/11/2025 10:37:10.060 5   280.00
      5 280.00
      5 280.00
24/11/2025 10:36:33.907 20   280.00
      20 280.00
      20 280.00
24/11/2025 10:33:08.857 100   280.00
      100 280.00
      100 280.00
24/11/2025 10:32:32.946 1   279.60
      1 279.60
      1 279.60
24/11/2025 10:29:29.130 18   278.80
      18 278.80
      18 278.80
24/11/2025 10:28:28.887 45   279.60
      45 279.60
      45 279.60
24/11/2025 10:28:28.697 80   279.60
      80 279.60
      80 279.60
24/11/2025 10:28:23.715 80   279.60
      80 279.60
      80 279.60
24/11/2025 10:28:16.574 80   279.40
      80 279.40
      80 279.40
24/11/2025 10:21:19.241 80   279.80
      80 279.80
      80 279.80
24/11/2025 10:20:49.084 8   280.60
      8 280.60
      8 280.60
24/11/2025 10:20:28.276 11   280.60
      11 280.60
      11 280.60
24/11/2025 10:20:04.678 10   281.00
      10 281.00
      10 281.00
24/11/2025 10:19:27.751 50   280.60
      50 280.60
      50 280.60
24/11/2025 10:19:17.983 30   280.40
      30 280.40
      30 280.40
24/11/2025 10:18:20.144 50   280.00
      50 280.00
      50 280.00
24/11/2025 10:15:17.285 9   278.80
      9 278.80
      9 278.80
24/11/2025 10:14:43.811 10   278.20
      10 278.20
      10 278.20
24/11/2025 10:13:40.506 15   278.80
      15 278.80
      15 278.80
24/11/2025 10:11:34.676 50   279.00
      50 279.00
      50 279.00
24/11/2025 10:10:52.824 20   278.80
      20 278.80
      20 278.80
24/11/2025 10:09:11.857 25   278.80
      25 278.80
      25 278.80
24/11/2025 10:06:04.491 5   277.60
      5 277.60
      5 277.60
24/11/2025 10:05:41.858 14   276.80
      14 276.80
      14 276.80
24/11/2025 10:05:33.564 2   277.00
      2 277.00
      2 277.00
24/11/2025 10:05:26.705 10   277.00
      10 277.00
      10 277.00
24/11/2025 10:03:15.794 25   276.80
      25 276.80
      25 276.80
24/11/2025 10:01:26.502 20   277.40
      20 277.40
      20 277.40
24/11/2025 10:00:21.025 20   277.20
      20 277.20
      20 277.20
24/11/2025 10:00:02.052 80   277.20
      80 277.20
      80 277.20
24/11/2025 09:59:44.585 30   277.00
      30 277.00
      30 277.00
24/11/2025 09:58:08.797 16   277.40
      16 277.40
      16 277.40
24/11/2025 09:58:02.811 30   277.40
      30 277.40
      30 277.40
24/11/2025 09:56:37.996 4   277.00
      4 277.00
      4 277.00
24/11/2025 09:56:13.198 36   277.40
      36 277.40
      36 277.40
24/11/2025 09:55:53.772 5   277.40
      5 277.40
      5 277.40
24/11/2025 09:53:38.418 15   277.00
      15 277.00
      15 277.00
24/11/2025 09:51:15.227 33   277.80
      33 277.80
      33 277.80
24/11/2025 09:50:19.536 9   278.00
      9 278.00
      9 278.00
24/11/2025 09:50:12.989 15   278.60
      15 278.60
      15 278.60
24/11/2025 09:49:47.624 10   278.60
      10 278.60
      10 278.60
24/11/2025 09:48:40.508 20   279.20
      20 279.20
      20 279.20
24/11/2025 09:48:09.660 20   279.20
      20 279.20
      20 279.20
24/11/2025 09:47:40.917 54   278.80
      54 278.80
      54 278.80
24/11/2025 09:47:26.371 10   278.40
      10 278.40
      10 278.40
24/11/2025 09:44:42.608 5   279.80
      5 279.80
      5 279.80
24/11/2025 09:43:04.074 50   279.60
      50 279.60
      50 279.60
24/11/2025 09:41:42.620 100   279.40
      100 279.40
      100 279.40
24/11/2025 09:41:16.034 20   280.00
      20 280.00
      20 280.00
24/11/2025 09:39:27.355 20   280.20
      20 280.20
      20 280.20
24/11/2025 09:35:50.807 18   279.40
      18 279.40
      18 279.40
24/11/2025 09:34:58.085 70   280.20
      70 280.20
      70 280.20
24/11/2025 09:31:23.714 15   279.80
      15 279.80
      15 279.80
24/11/2025 09:30:39.904 1   280.00
      1 280.00
      1 280.00
24/11/2025 09:30:20.046 10   280.00
      10 280.00
      10 280.00
24/11/2025 09:30:11.522 15   279.40
      15 279.40
      10 279.40
      5 279.40
24/11/2025 09:29:12.759 1   280.60
      1 280.60
      1 280.60
24/11/2025 09:27:24.978 75   280.00
      75 280.00
      75 280.00
24/11/2025 09:27:08.963 3   280.00
      3 280.00
      3 280.00
24/11/2025 09:26:42.890 5   281.00
      5 281.00
      5 281.00
24/11/2025 09:25:13.193 150   280.60
      150 280.60
      150 280.60
24/11/2025 09:24:59.575 18   280.60
      18 280.60
      18 280.60
24/11/2025 09:23:58.500 17   281.40
      17 281.40
      17 281.40
24/11/2025 09:19:49.160 11   280.60
      11 280.60
      11 280.60
24/11/2025 09:17:25.791 40   280.40
      40 280.40
      40 280.40
24/11/2025 09:16:52.715 1   280.60
      1 280.60
      1 280.60
24/11/2025 09:15:18.917 6   280.60
      6 280.60
      6 280.60
24/11/2025 09:15:06.030 5   279.60
      5 279.60
      5 279.60
24/11/2025 09:13:24.833 25   279.80
      25 279.80
      25 279.80
24/11/2025 09:12:31.725 20   279.20
      20 279.20
      20 279.20
24/11/2025 09:11:19.087 5   278.60
      5 278.60
      5 278.60
24/11/2025 09:09:26.433 10   278.80
      3 278.80
      10 278.80
      7 278.80
24/11/2025 09:08:25.403 15   277.60
      15 277.60
      15 277.60
24/11/2025 09:07:20.574 24   278.00
      24 278.00
      24 278.00
24/11/2025 09:06:41.224 4   277.60
      4 277.60
      4 277.60
24/11/2025 09:04:05.047 20   277.80
      20 277.80
      20 277.80
24/11/2025 09:03:53.371 18   277.80
      18 277.80
      18 277.80
24/11/2025 09:02:47.752 20   277.80
      20 277.80
      20 277.80
24/11/2025 09:02:26.648 8   275.80
      8 275.80
      8 275.80
24/11/2025 09:02:26.358 6   275.80
      6 275.80
      1 275.80
      3 275.80
      2 275.80
24/11/2025 08:55:33.339 10   273.60
      10 273.60
      10 273.60
24/11/2025 08:51:08.786 7   273.60
      7 273.60
      7 273.60
24/11/2025 08:42:37.990 18   273.60
      18 273.60
      18 273.60
24/11/2025 08:39:18.682 17   273.60
      17 273.60
      17 273.60

       

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)