Evonik Industries AG

365

265

13.27

Date Time Volume Order Volume Price
28/11/2025 21:53:53.421 400   13.27
      400 13.27
      400 13.27
28/11/2025 21:53:51.512 300   13.27
      235 13.27
      300 13.27
      50 13.27
      15 13.27
28/11/2025 21:42:27.532 115   13.40
      15 13.40
      100 13.40
      115 13.40
28/11/2025 21:20:56.017 200   13.27
      200 13.27
      15 13.27
      10 13.27
      175 13.27
28/11/2025 21:02:16.667 101   13.40
      101 13.40
      101 13.40
28/11/2025 20:48:27.116 100   13.41
      80 13.41
      20 13.41
      100 13.41
28/11/2025 20:34:05.195 30   13.41
      30 13.41
      30 13.41
28/11/2025 20:21:24.421 13   13.40
      13 13.40
      13 13.40
28/11/2025 20:14:05.323 85   13.27
      85 13.27
      5 13.27
      80 13.27
28/11/2025 20:05:54.750 1   13.41
      1 13.41
      1 13.41
28/11/2025 20:01:58.769 300   13.40
      70 13.40
      150 13.40
      300 13.40
      80 13.40
28/11/2025 19:47:18.457 100   13.40
      100 13.40
      100 13.40
28/11/2025 19:44:37.718 76   13.39
      15 13.39
      11 13.39
      50 13.39
      76 13.39
28/11/2025 19:30:38.134 400   13.27
      15 13.27
      50 13.27
      335 13.27
      400 13.27
28/11/2025 19:29:46.438 387   13.29
      65 13.29
      80 13.29
      387 13.29
      242 13.29
28/11/2025 19:29:32.432 8   13.40
      8 13.40
      8 13.40
28/11/2025 19:29:12.205 15   13.35
      15 13.35
      15 13.35
28/11/2025 19:21:54.401 1   13.40
      1 13.40
      1 13.40
28/11/2025 18:53:40.907 50   13.39
      50 13.39
      50 13.39
28/11/2025 18:34:05.591 50   13.27
      50 13.27
      15 13.27
      35 13.27
28/11/2025 18:19:22.826 20   13.41
      20 13.41
      20 13.41
28/11/2025 18:17:21.753 400   13.27
      400 13.27
      200 13.27
      150 13.27
      50 13.27
28/11/2025 18:14:19.596 10   13.42
      10 13.42
      10 13.42
28/11/2025 17:59:16.269 1 000   13.35
      1 000 13.35
      800 13.35
      200 13.35
28/11/2025 17:52:15.307 400   13.35
      400 13.35
      100 13.35
      300 13.35
28/11/2025 17:45:55.197 200   13.35
      200 13.35
      200 13.35
28/11/2025 17:45:54.282 300   13.35
      100 13.35
      150 13.35
      50 13.35
      300 13.35
28/11/2025 17:29:24.036 9 500   13.20
      9 272 13.20
      9 500 13.20
      228 13.20
28/11/2025 17:29:18.569 800   13.22
      800 13.22
      800 13.22
28/11/2025 17:29:18.264 800   13.22
      800 13.22
      800 13.22
28/11/2025 17:29:18.021 800   13.22
      800 13.22
      800 13.22
28/11/2025 17:28:37.158 550   13.23
      550 13.23
      550 13.23
28/11/2025 17:28:37.091 550   13.23
      550 13.23
      550 13.23
28/11/2025 17:24:38.128 8   13.25
      8 13.25
      8 13.25
28/11/2025 17:18:20.116 250   13.22
      250 13.22
      250 13.22
28/11/2025 17:17:36.973 200   13.22
      200 13.22
      200 13.22
28/11/2025 17:16:25.790 2   13.24
      2 13.24
      2 13.24
28/11/2025 17:14:25.572 100   13.23
      100 13.23
      100 13.23
28/11/2025 17:09:08.208 200   13.21
      200 13.21
      200 13.21
28/11/2025 17:09:01.849 150   13.21
      150 13.21
      150 13.21
28/11/2025 17:07:12.921 100   13.22
      100 13.22
      100 13.22
28/11/2025 17:05:12.538 300   13.23
      300 13.23
      300 13.23
28/11/2025 16:59:14.931 179   13.22
      179 13.22
      179 13.22
28/11/2025 16:57:19.065 800   13.20
      800 13.20
      800 13.20
28/11/2025 16:57:13.570 500   13.20
      500 13.20
      500 13.20
28/11/2025 16:54:59.904 150   13.21
      150 13.21
      150 13.21
28/11/2025 16:46:45.448 37   13.21
      37 13.21
      37 13.21
28/11/2025 16:45:55.430 100   13.21
      100 13.21
      100 13.21
28/11/2025 16:42:53.570 600   13.21
      600 13.21
      600 13.21
28/11/2025 16:36:58.448 20   13.22
      20 13.22
      20 13.22
28/11/2025 16:29:58.600 755   13.19
      755 13.19
      755 13.19
28/11/2025 16:22:30.449 235   13.17
      235 13.17
      235 13.17
28/11/2025 16:09:19.077 3   13.18
      3 13.18
      3 13.18
28/11/2025 15:58:49.270 35   13.18
      35 13.18
      35 13.18
28/11/2025 15:42:35.547 450   13.14
      450 13.14
      450 13.14
28/11/2025 15:36:20.067 1   13.11
      1 13.11
      1 13.11
28/11/2025 15:36:08.906 690   13.13
      190 13.13
      690 13.13
      500 13.13
28/11/2025 15:30:58.202 300   13.17
      300 13.17
      300 13.17
28/11/2025 15:24:09.139 4 200   13.15
      800 13.15
      3 400 13.15
      4 200 13.15
28/11/2025 15:23:24.235 800   13.15
      800 13.15
      800 13.15
28/11/2025 15:20:48.179 40   13.19
      40 13.19
      40 13.19
28/11/2025 15:19:06.016 15   13.19
      15 13.19
      15 13.19
28/11/2025 15:10:23.898 100   13.18
      100 13.18
      100 13.18
28/11/2025 15:10:22.069 800   13.18
      800 13.18
      800 13.18
28/11/2025 15:09:55.783 300   13.18
      300 13.18
      300 13.18
28/11/2025 15:04:57.512 300   13.18
      300 13.18
      300 13.18
28/11/2025 14:56:16.459 1 000   13.20
      800 13.20
      200 13.20
      1 000 13.20
28/11/2025 14:48:10.532 233   13.19
      233 13.19
      233 13.19
28/11/2025 14:47:15.837 151   13.19
      151 13.19
      151 13.19
28/11/2025 14:43:37.985 224   13.17
      224 13.17
      224 13.17
28/11/2025 14:42:42.300 300   13.17
      300 13.17
      300 13.17
28/11/2025 14:35:26.685 500   13.20
      500 13.20
      500 13.20
28/11/2025 14:31:20.021 140   13.18
      140 13.18
      140 13.18
28/11/2025 14:31:05.714 600   13.18
      600 13.18
      600 13.18
28/11/2025 14:10:37.831 200   13.19
      200 13.19
      200 13.19
28/11/2025 14:09:08.832 100   13.19
      100 13.19
      100 13.19
28/11/2025 14:08:18.441 300   13.19
      300 13.19
      300 13.19
28/11/2025 14:07:30.238 70   13.19
      70 13.19
      70 13.19
28/11/2025 14:03:58.206 77   13.17
      77 13.17
      77 13.17
28/11/2025 13:54:29.686 200   13.21
      200 13.21
      200 13.21
28/11/2025 13:46:52.348 200   13.21
      200 13.21
      200 13.21
28/11/2025 13:41:50.120 302   13.20
      302 13.20
      302 13.20
28/11/2025 13:41:48.716 100   13.21
      100 13.21
      100 13.21
28/11/2025 13:41:40.409 350   13.21
      300 13.21
      350 13.21
      50 13.21
28/11/2025 13:41:22.754 800   13.21
      800 13.21
      800 13.21
28/11/2025 13:39:46.292 500   13.19
      500 13.19
      500 13.19
28/11/2025 13:34:54.626 49   13.18
      49 13.18
      49 13.18
28/11/2025 13:34:00.934 49   13.18
      49 13.18
      49 13.18
28/11/2025 13:30:51.003 50   13.18
      50 13.18
      50 13.18
28/11/2025 13:24:31.394 200   13.20
      200 13.20
      200 13.20
28/11/2025 13:20:44.608 110   13.19
      110 13.19
      110 13.19
28/11/2025 13:20:36.029 150   13.21
      150 13.21
      150 13.21
28/11/2025 13:18:32.259 200   13.21
      200 13.21
      200 13.21
28/11/2025 13:15:04.451 170   13.22
      170 13.22
      170 13.22
28/11/2025 13:14:32.108 200   13.21
      200 13.21
      200 13.21
28/11/2025 13:14:30.056 800   13.21
      800 13.21
      800 13.21
28/11/2025 13:08:11.660 180   13.22
      180 13.22
      180 13.22
28/11/2025 13:00:45.516 100   13.26
      100 13.26
      100 13.26
28/11/2025 12:55:09.293 3   13.19
      3 13.19
      3 13.19
28/11/2025 12:54:43.636 24   13.21
      24 13.21
      24 13.21
28/11/2025 12:54:01.226 500   13.19
      500 13.19
      500 13.19
28/11/2025 12:51:57.084 50   13.20
      50 13.20
      50 13.20
28/11/2025 12:51:39.229 6   13.22
      6 13.22
      6 13.22
28/11/2025 12:46:55.812 160   13.22
      160 13.22
      160 13.22
28/11/2025 12:38:54.649 200   13.20
      200 13.20
      200 13.20
28/11/2025 12:38:44.035 800   13.20
      800 13.20
      800 13.20
28/11/2025 12:24:48.777 150   13.22
      150 13.22
      150 13.22
28/11/2025 12:22:11.940 300   13.19
      300 13.19
      300 13.19
28/11/2025 12:10:57.506 50   13.20
      50 13.20
      50 13.20
28/11/2025 12:10:37.132 15   13.21
      15 13.21
      15 13.21
28/11/2025 12:10:36.931 400   13.20
      400 13.20
      400 13.20
28/11/2025 12:05:56.580 100   13.20
      100 13.20
      100 13.20
28/11/2025 12:05:27.603 160   13.19
      160 13.19
      160 13.19
28/11/2025 12:03:59.687 500   13.19
      500 13.19
      500 13.19
28/11/2025 12:03:39.407 60   13.17
      60 13.17
      60 13.17
28/11/2025 12:02:13.521 350   13.19
      350 13.19
      350 13.19
28/11/2025 12:01:52.422 37   13.19
      37 13.19
      37 13.19
28/11/2025 11:58:50.537 800   13.18
      800 13.18
      800 13.18
28/11/2025 11:58:34.108 227   13.19
      227 13.19
      227 13.19
28/11/2025 11:55:05.870 40   13.17
      40 13.17
      40 13.17
28/11/2025 11:53:02.753 2 000   13.19
      2 000 13.19
      500 13.19
      1 500 13.19
28/11/2025 11:50:47.873 13   13.19
      13 13.19
      13 13.19
28/11/2025 11:47:54.682 1 200   13.16
      1 200 13.16
      1 200 13.16
28/11/2025 11:47:48.614 800   13.16
      800 13.16
      800 13.16
28/11/2025 11:43:26.606 10   13.18
      10 13.18
      10 13.18
28/11/2025 11:42:19.254 10   13.18
      10 13.18
      10 13.18
28/11/2025 11:40:54.285 100   13.16
      100 13.16
      100 13.16
28/11/2025 11:40:36.295 431   13.16
      431 13.16
      431 13.16
28/11/2025 11:40:24.507 300   13.18
      300 13.18
      300 13.18
28/11/2025 11:35:24.736 300   13.15
      300 13.15
      300 13.15
28/11/2025 11:34:14.291 700   13.14
      700 13.14
      700 13.14
28/11/2025 11:34:09.390 800   13.14
      800 13.14
      800 13.14
28/11/2025 11:30:05.468 300   13.16
      300 13.16
      300 13.16
28/11/2025 11:29:46.417 800   13.15
      800 13.15
      800 13.15
28/11/2025 11:29:45.992 300   13.15
      300 13.15
      300 13.15
28/11/2025 11:27:00.908 250   13.15
      250 13.15
      250 13.15
28/11/2025 11:22:47.830 800   13.14
      800 13.14
      800 13.14
28/11/2025 11:19:24.991 35   13.15
      35 13.15
      35 13.15
28/11/2025 11:17:37.217 800   13.15
      800 13.15
      800 13.15
28/11/2025 11:13:56.481 400   13.15
      167 13.15
      233 13.15
      400 13.15
28/11/2025 11:10:02.744 4   13.12
      4 13.12
      4 13.12
28/11/2025 11:10:02.262 50   13.12
      50 13.12
      50 13.12
28/11/2025 11:09:29.358 300   13.12
      300 13.12
      200 13.12
      100 13.12
28/11/2025 11:07:55.488 1 500   13.13
      1 500 13.13
      1 500 13.13
28/11/2025 11:06:06.352 450   13.15
      450 13.15
      450 13.15
28/11/2025 11:04:38.203 228   13.15
      228 13.15
      228 13.15
28/11/2025 11:01:18.430 200   13.15
      200 13.15
      200 13.15
28/11/2025 10:59:33.584 165   13.14
      165 13.14
      165 13.14
28/11/2025 10:56:19.608 200   13.11
      200 13.11
      200 13.11
28/11/2025 10:54:44.836 104   13.11
      104 13.11
      104 13.11
28/11/2025 10:54:09.011 91   13.12
      91 13.12
      91 13.12
28/11/2025 10:52:49.675 500   13.12
      500 13.12
      500 13.12
28/11/2025 10:43:00.310 44   13.11
      44 13.11
      44 13.11
28/11/2025 10:42:41.038 300   13.10
      300 13.10
      300 13.10
28/11/2025 10:40:46.609 200   13.10
      200 13.10
      200 13.10
28/11/2025 10:39:35.109 600   13.10
      600 13.10
      600 13.10
28/11/2025 10:37:30.109 800   13.09
      800 13.09
      800 13.09
28/11/2025 10:36:13.976 80   13.10
      80 13.10
      80 13.10
28/11/2025 10:36:13.755 800   13.10
      800 13.10
      800 13.10
28/11/2025 10:36:09.382 900   13.10
      800 13.10
      100 13.10
      120 13.10
      780 13.10
28/11/2025 10:35:32.032 800   13.09
      800 13.09
      800 13.09
28/11/2025 10:32:33.692 30   13.09
      30 13.09
      30 13.09
28/11/2025 10:29:45.962 500   13.10
      500 13.10
      500 13.10
28/11/2025 10:27:15.350 250   13.11
      250 13.11
      250 13.11
28/11/2025 10:24:56.851 53   13.12
      53 13.12
      53 13.12
28/11/2025 10:24:05.167 800   13.11
      800 13.11
      800 13.11
28/11/2025 10:23:48.689 160   13.11
      160 13.11
      160 13.11
28/11/2025 10:23:11.370 500   13.10
      500 13.10
      500 13.10
28/11/2025 10:22:17.106 500   13.11
      500 13.11
      500 13.11
28/11/2025 10:18:53.001 600   13.12
      600 13.12
      600 13.12
28/11/2025 10:17:57.866 800   13.11
      800 13.11
      800 13.11
28/11/2025 10:15:28.853 800   13.12
      800 13.12
      800 13.12
28/11/2025 10:14:59.379 12 200   13.15
      550 13.15
      12 200 13.15
      11 650 13.15
28/11/2025 10:14:53.507 800   13.13
      800 13.13
      800 13.13
28/11/2025 10:14:34.890 800   13.13
      800 13.13
      800 13.13
28/11/2025 10:14:18.619 300   13.13
      300 13.13
      300 13.13
28/11/2025 10:12:31.227 800   13.15
      800 13.15
      800 13.15
28/11/2025 10:09:32.613 600   13.13
      600 13.13
      600 13.13
28/11/2025 10:07:24.801 120   13.13
      120 13.13
      120 13.13
28/11/2025 10:07:17.345 152   13.13
      152 13.13
      152 13.13
28/11/2025 10:03:51.934 150   13.13
      150 13.13
      150 13.13
28/11/2025 10:03:40.203 300   13.12
      300 13.12
      300 13.12
28/11/2025 10:02:04.445 600   13.08
      600 13.08
      600 13.08
28/11/2025 10:02:04.411 600   13.08
      600 13.08
      600 13.08
28/11/2025 10:01:27.552 600   13.07
      600 13.07
      600 13.07
28/11/2025 10:00:56.456 150   13.07
      150 13.07
      150 13.07
28/11/2025 10:00:47.319 250   13.07
      250 13.07
      250 13.07
28/11/2025 10:00:44.000 800   13.07
      800 13.07
      800 13.07
28/11/2025 09:57:44.603 395   13.06
      200 13.06
      395 13.06
      195 13.06
28/11/2025 09:56:47.102 150   13.08
      150 13.08
      150 13.08
28/11/2025 09:55:38.169 100   13.09
      100 13.09
      100 13.09
28/11/2025 09:51:52.013 22   13.10
      22 13.10
      22 13.10
28/11/2025 09:48:44.311 100   13.11
      100 13.11
      100 13.11
28/11/2025 09:48:31.193 500   13.12
      500 13.12
      500 13.12
28/11/2025 09:47:07.257 110   13.12
      110 13.12
      110 13.12
28/11/2025 09:43:08.593 800   13.12
      800 13.12
      800 13.12
28/11/2025 09:42:26.895 50   13.11
      50 13.11
      50 13.11
28/11/2025 09:42:25.776 500   13.11
      500 13.11
      500 13.11
28/11/2025 09:42:24.847 300   13.11
      300 13.11
      300 13.11
28/11/2025 09:42:09.651 700   13.12
      600 13.12
      100 13.12
      700 13.12
28/11/2025 09:42:09.424 800   13.12
      800 13.12
      800 13.12
28/11/2025 09:42:04.719 800   13.12
      800 13.12
      800 13.12
28/11/2025 09:41:37.544 800   13.12
      800 13.12
      800 13.12
28/11/2025 09:39:43.819 666   13.13
      666 13.13
      666 13.13
28/11/2025 09:37:45.457 180   13.13
      180 13.13
      180 13.13
28/11/2025 09:37:31.740 76   13.12
      76 13.12
      76 13.12
28/11/2025 09:32:09.498 800   13.11
      800 13.11
      800 13.11
28/11/2025 09:32:09.025 75   13.10
      75 13.10
      75 13.10
28/11/2025 09:30:55.035 300   13.12
      300 13.12
      300 13.12
28/11/2025 09:29:44.829 100   13.09
      100 13.09
      100 13.09
28/11/2025 09:29:16.373 800   13.08
      800 13.08
      800 13.08
28/11/2025 09:28:07.843 125   13.08
      125 13.08
      125 13.08
28/11/2025 09:25:43.191 22   13.12
      22 13.12
      22 13.12
28/11/2025 09:24:08.143 130   13.12
      130 13.12
      130 13.12
28/11/2025 09:23:28.726 2   13.10
      2 13.10
      2 13.10
28/11/2025 09:23:11.580 1   13.11
      1 13.11
      1 13.11
28/11/2025 09:21:50.787 1   13.12
      1 13.12
      1 13.12
28/11/2025 09:16:40.356 300   13.08
      300 13.08
      300 13.08
28/11/2025 09:16:02.518 494   13.05
      494 13.05
      494 13.05
28/11/2025 09:16:02.354 800   13.05
      80 13.05
      320 13.05
      800 13.05
      100 13.05
      200 13.05
      100 13.05
28/11/2025 09:16:02.122 800   13.05
      800 13.05
      800 13.05
28/11/2025 09:15:52.347 800   13.05
      233 13.05
      800 13.05
      552 13.05
      15 13.05
28/11/2025 09:15:35.521 75   13.06
      75 13.06
      75 13.06
28/11/2025 09:13:33.278 700   13.07
      650 13.07
      50 13.07
      700 13.07
28/11/2025 09:13:32.898 520   13.08
      520 13.08
      520 13.08
28/11/2025 09:13:05.694 150   13.09
      150 13.09
      150 13.09
28/11/2025 09:13:00.218 200   13.07
      200 13.07
      200 13.07
28/11/2025 09:12:53.932 100   13.08
      100 13.08
      100 13.08
28/11/2025 09:11:06.831 180   13.08
      180 13.08
      180 13.08
28/11/2025 09:09:34.525 320   13.09
      320 13.09
      320 13.09
28/11/2025 09:09:16.275 100   13.10
      100 13.10
      100 13.10
28/11/2025 09:09:08.548 200   13.13
      200 13.13
      200 13.13
28/11/2025 09:06:45.647 500   13.09
      500 13.09
      500 13.09
28/11/2025 09:04:55.726 100   13.10
      100 13.10
      100 13.10
28/11/2025 09:04:21.119 12   13.10
      12 13.10
      12 13.10
28/11/2025 09:04:07.537 800   13.11
      800 13.11
      800 13.11
28/11/2025 09:04:00.489 800   13.11
      800 13.11
      800 13.11
28/11/2025 09:03:49.638 756   13.14
      756 13.14
      756 13.14
28/11/2025 09:02:30.999 100   13.12
      20 13.12
      80 13.12
      100 13.12
28/11/2025 08:58:21.461 153   13.14
      153 13.14
      153 13.14
28/11/2025 08:45:44.457 2 000   13.14
      2 000 13.14
      2 000 13.14
28/11/2025 08:45:15.051 400   13.15
      400 13.15
      400 13.15
28/11/2025 08:27:04.730 50   13.17
      50 13.17
      50 13.17
28/11/2025 08:25:41.012 300   13.16
      50 13.16
      300 13.16
      250 13.16
28/11/2025 08:24:29.911 200   13.14
      200 13.14
      200 13.14
28/11/2025 08:24:29.723 400   13.14
      400 13.14
      400 13.14
28/11/2025 08:23:30.666 400   13.14
      400 13.14
      400 13.14
28/11/2025 08:23:23.042 1 000   13.15
      500 13.15
      1 000 13.15
      500 13.15
28/11/2025 08:23:18.026 350   13.15
      350 13.15
      350 13.15
28/11/2025 08:22:58.816 1 650   13.15
      1 650 13.15
      1 000 13.15
      400 13.15
      250 13.15
28/11/2025 08:22:53.371 400   13.14
      250 13.14
      150 13.14
      400 13.14
28/11/2025 08:21:36.002 1 448   13.12
      1 000 13.12
      250 13.12
      1 448 13.12
      198 13.12
28/11/2025 08:21:22.310 400   13.11
      400 13.11
      400 13.11
28/11/2025 08:18:22.170 164   13.11
      164 13.11
      160 13.11
      4 13.11
28/11/2025 08:17:50.257 440   13.11
      440 13.11
      40 13.11
      400 13.11
28/11/2025 08:14:29.132 112   13.09
      112 13.09
      112 13.09
28/11/2025 08:14:22.664 638   13.09
      198 13.09
      638 13.09
      40 13.09
      400 13.09
28/11/2025 07:56:24.604 100   13.15
      100 13.15
      100 13.15
28/11/2025 07:47:18.486 400   13.14
      84 13.14
      250 13.14
      26 13.14
      400 13.14
      40 13.14
28/11/2025 07:43:42.590 625   13.10
      385 13.10
      200 13.10
      625 13.10
      40 13.10
28/11/2025 07:32:46.483 400   13.09
      100 13.09
      300 13.09
      400 13.09
28/11/2025 07:31:07.152 2 797   13.10
      2 000 13.10
      2 797 13.10
      100 13.10
      400 13.10
      290 13.10
      7 13.10
28/11/2025 07:30:50.530 4 996   13.12
      1 000 13.12
      1 000 13.12
      265 13.12
      300 13.12
      416 13.12
      60 13.12
      100 13.12
      76 13.12
      430 13.12
      1 000 13.12
      2 000 13.12
      100 13.12
      500 13.12
      200 13.12
      20 13.12
      500 13.12
      200 13.12
      250 13.12
      200 13.12
      375 13.12
      400 13.12
      200 13.12
      400 13.12
28/11/2025 07:30:18.671 400   13.24
      400 13.24
      400 13.24
28/11/2025 07:30:05.828 570   13.24
      70 13.24
      400 13.24
      500 13.24
      50 13.24
      75 13.24
      30 13.24
      15 13.24
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)