Evonik Industries AG

295

262

13.44

Date Time Volume Order Volume Price
21/11/2025 21:42:25.715 580   13.44
      390 13.44
      580 13.44
      190 13.44
21/11/2025 21:34:25.966 350   13.41
      350 13.41
      350 13.41
21/11/2025 21:32:33.804 100   13.44
      100 13.44
      100 13.44
21/11/2025 21:30:24.180 80   13.44
      80 13.44
      80 13.44
21/11/2025 20:53:36.633 99   13.44
      99 13.44
      99 13.44
21/11/2025 20:20:38.275 200   13.44
      200 13.44
      200 13.44
21/11/2025 20:12:19.551 100   13.49
      100 13.49
      100 13.49
21/11/2025 19:59:22.509 4   13.56
      4 13.56
      4 13.56
21/11/2025 19:58:51.651 200   13.43
      200 13.43
      200 13.43
21/11/2025 19:57:58.011 190   13.45
      190 13.45
      190 13.45
21/11/2025 19:56:53.986 200   13.43
      200 13.43
      200 13.43
21/11/2025 19:51:44.525 200   13.44
      200 13.44
      200 13.44
21/11/2025 19:50:09.969 148   13.44
      148 13.44
      148 13.44
21/11/2025 19:49:31.368 200   13.43
      200 13.43
      200 13.43
21/11/2025 19:48:38.545 200   13.43
      200 13.43
      200 13.43
21/11/2025 19:48:12.510 200   13.42
      150 13.42
      50 13.42
      200 13.42
21/11/2025 19:45:39.622 50   13.44
      50 13.44
      50 13.44
21/11/2025 19:36:34.508 150   13.42
      150 13.42
      150 13.42
21/11/2025 19:36:34.450 80   13.41
      80 13.41
      80 13.41
21/11/2025 19:33:36.152 300   13.40
      250 13.40
      300 13.40
      50 13.40
21/11/2025 18:55:45.116 500   13.41
      500 13.41
      300 13.41
      150 13.41
      50 13.41
21/11/2025 18:45:32.195 80   13.46
      80 13.46
      80 13.46
21/11/2025 18:39:22.069 60   13.46
      60 13.46
      10 13.46
      50 13.46
21/11/2025 18:38:20.587 60   13.42
      60 13.42
      60 13.42
21/11/2025 18:25:31.455 20   13.46
      20 13.46
      20 13.46
21/11/2025 18:12:19.775 200   13.42
      50 13.42
      150 13.42
      200 13.42
21/11/2025 18:12:11.636 400   13.46
      400 13.46
      400 13.46
21/11/2025 18:12:08.896 400   13.46
      368 13.46
      32 13.46
      400 13.46
21/11/2025 18:12:01.431 600   13.45
      600 13.45
      400 13.45
      200 13.45
21/11/2025 18:10:28.945 900   13.45
      500 13.45
      400 13.45
      900 13.45
21/11/2025 18:06:13.960 75   13.42
      75 13.42
      75 13.42
21/11/2025 18:01:34.486 250   13.45
      50 13.45
      200 13.45
      250 13.45
21/11/2025 17:58:36.317 200   13.41
      200 13.41
      200 13.41
21/11/2025 17:56:01.744 200   13.40
      200 13.40
      200 13.40
21/11/2025 17:54:43.703 50   13.40
      50 13.40
      50 13.40
21/11/2025 17:53:34.432 400   13.44
      400 13.44
      400 13.44
21/11/2025 17:52:31.973 400   13.44
      50 13.44
      350 13.44
      400 13.44
21/11/2025 17:52:20.769 200   13.39
      200 13.39
      200 13.39
21/11/2025 17:51:33.233 175   13.40
      50 13.40
      125 13.40
      175 13.40
21/11/2025 17:50:47.586 75   13.44
      25 13.44
      75 13.44
      50 13.44
21/11/2025 17:47:49.671 200   13.38
      200 13.38
      200 13.38
21/11/2025 17:43:34.371 200   13.37
      200 13.37
      200 13.37
21/11/2025 17:29:22.960 100   13.36
      100 13.36
      100 13.36
21/11/2025 17:29:00.410 80   13.36
      80 13.36
      80 13.36
21/11/2025 17:27:27.278 200   13.35
      200 13.35
      200 13.35
21/11/2025 17:26:39.850 200   13.35
      200 13.35
      200 13.35
21/11/2025 17:26:35.451 250   13.35
      250 13.35
      250 13.35
21/11/2025 17:26:27.333 750   13.35
      750 13.35
      750 13.35
21/11/2025 17:26:26.582 200   13.35
      200 13.35
      200 13.35
21/11/2025 17:25:55.276 200   13.34
      200 13.34
      200 13.34
21/11/2025 17:25:13.646 200   13.34
      200 13.34
      200 13.34
21/11/2025 17:23:56.819 700   13.34
      700 13.34
      700 13.34
21/11/2025 17:18:48.772 300   13.34
      300 13.34
      300 13.34
21/11/2025 17:09:30.839 40   13.36
      40 13.36
      40 13.36
21/11/2025 17:06:28.249 150   13.33
      150 13.33
      150 13.33
21/11/2025 17:05:13.537 150   13.32
      150 13.32
      150 13.32
21/11/2025 17:04:27.670 150   13.31
      150 13.31
      150 13.31
21/11/2025 16:55:24.159 192   13.35
      192 13.35
      192 13.35
21/11/2025 16:48:37.982 681   13.35
      681 13.35
      681 13.35
21/11/2025 16:43:44.943 140   13.35
      140 13.35
      140 13.35
21/11/2025 16:41:36.421 30   13.35
      30 13.35
      30 13.35
21/11/2025 16:31:34.975 750   13.38
      750 13.38
      750 13.38
21/11/2025 16:29:50.084 200   13.37
      200 13.37
      200 13.37
21/11/2025 16:28:29.015 500   13.34
      500 13.34
      500 13.34
21/11/2025 16:26:50.886 20   13.35
      20 13.35
      20 13.35
21/11/2025 16:20:13.463 500   13.31
      500 13.31
      500 13.31
21/11/2025 16:18:02.683 500   13.35
      500 13.35
      500 13.35
21/11/2025 16:17:10.565 200   13.35
      200 13.35
      200 13.35
21/11/2025 16:16:14.364 30   13.35
      30 13.35
      30 13.35
21/11/2025 16:15:01.778 100   13.35
      100 13.35
      100 13.35
21/11/2025 16:09:26.208 200   13.36
      200 13.36
      200 13.36
21/11/2025 16:04:19.207 150   13.32
      150 13.32
      150 13.32
21/11/2025 16:01:26.090 400   13.35
      400 13.35
      400 13.35
21/11/2025 16:01:05.559 200   13.34
      200 13.34
      200 13.34
21/11/2025 16:01:02.683 50   13.34
      50 13.34
      50 13.34
21/11/2025 15:58:58.283 200   13.34
      200 13.34
      200 13.34
21/11/2025 15:57:37.485 100   13.33
      100 13.33
      100 13.33
21/11/2025 15:54:56.683 200   13.32
      200 13.32
      200 13.32
21/11/2025 15:48:19.324 400   13.34
      400 13.34
      400 13.34
21/11/2025 15:48:10.509 100   13.32
      100 13.32
      100 13.32
21/11/2025 15:48:02.535 100   13.32
      100 13.32
      100 13.32
21/11/2025 15:46:34.993 100   13.30
      100 13.30
      100 13.30
21/11/2025 15:45:33.121 1   13.32
      1 13.32
      1 13.32
21/11/2025 15:42:24.088 100   13.32
      100 13.32
      100 13.32
21/11/2025 15:41:22.788 100   13.30
      100 13.30
      100 13.30
21/11/2025 15:38:51.526 400   13.29
      400 13.29
      400 13.29
21/11/2025 15:38:51.341 800   13.29
      800 13.29
      800 13.29
21/11/2025 15:38:42.289 800   13.29
      800 13.29
      800 13.29
21/11/2025 15:36:26.505 2   13.29
      2 13.29
      2 13.29
21/11/2025 15:34:41.183 100   13.30
      100 13.30
      100 13.30
21/11/2025 15:32:38.509 30   13.28
      30 13.28
      30 13.28
21/11/2025 15:31:41.087 800   13.25
      500 13.25
      300 13.25
      800 13.25
21/11/2025 15:12:05.722 10   13.27
      10 13.27
      10 13.27
21/11/2025 15:04:17.295 100   13.30
      100 13.30
      100 13.30
21/11/2025 15:02:48.547 400   13.29
      400 13.29
      400 13.29
21/11/2025 14:55:48.172 750   13.30
      750 13.30
      750 13.30
21/11/2025 14:46:08.917 200   13.30
      200 13.30
      200 13.30
21/11/2025 14:45:01.700 800   13.27
      800 13.27
      800 13.27
21/11/2025 14:45:01.590 200   13.27
      200 13.27
      200 13.27
21/11/2025 14:44:22.731 800   13.27
      800 13.27
      800 13.27
21/11/2025 14:39:02.895 200   13.25
      200 13.25
      200 13.25
21/11/2025 14:31:40.418 200   13.22
      200 13.22
      200 13.22
21/11/2025 14:31:29.076 800   13.22
      800 13.22
      800 13.22
21/11/2025 14:28:59.184 255   13.23
      255 13.23
      255 13.23
21/11/2025 14:26:32.227 270   13.22
      270 13.22
      270 13.22
21/11/2025 14:18:06.751 100   13.22
      100 13.22
      100 13.22
21/11/2025 14:13:22.665 800   13.22
      800 13.22
      800 13.22
21/11/2025 14:08:08.230 600   13.21
      600 13.21
      600 13.21
21/11/2025 14:08:08.042 800   13.21
      800 13.21
      800 13.21
21/11/2025 14:08:07.884 800   13.21
      800 13.21
      800 13.21
21/11/2025 14:08:07.725 800   13.21
      800 13.21
      800 13.21
21/11/2025 14:07:36.029 800   13.21
      800 13.21
      800 13.21
21/11/2025 14:07:02.383 200   13.22
      200 13.22
      200 13.22
21/11/2025 14:05:14.548 800   13.22
      800 13.22
      800 13.22
21/11/2025 14:05:09.942 750   13.22
      750 13.22
      750 13.22
21/11/2025 14:05:09.735 800   13.22
      800 13.22
      800 13.22
21/11/2025 14:05:09.533 800   13.22
      800 13.22
      800 13.22
21/11/2025 14:05:00.764 800   13.22
      800 13.22
      800 13.22
21/11/2025 13:58:26.792 76   13.23
      76 13.23
      76 13.23
21/11/2025 13:57:39.272 68   13.22
      68 13.22
      68 13.22
21/11/2025 13:55:27.342 60   13.21
      60 13.21
      60 13.21
21/11/2025 13:53:54.460 200   13.22
      200 13.22
      200 13.22
21/11/2025 13:53:30.058 800   13.22
      800 13.22
      800 13.22
21/11/2025 13:52:40.218 100   13.22
      100 13.22
      100 13.22
21/11/2025 13:50:15.765 45   13.21
      45 13.21
      45 13.21
21/11/2025 13:48:32.421 800   13.23
      800 13.23
      800 13.23
21/11/2025 13:47:33.924 100   13.23
      100 13.23
      100 13.23
21/11/2025 13:39:29.145 500   13.24
      500 13.24
      500 13.24
21/11/2025 13:39:28.957 700   13.24
      700 13.24
      700 13.24
21/11/2025 13:39:28.753 700   13.24
      700 13.24
      700 13.24
21/11/2025 13:39:28.465 700   13.24
      700 13.24
      700 13.24
21/11/2025 13:39:24.334 700   13.23
      700 13.23
      700 13.23
21/11/2025 13:39:10.270 700   13.23
      700 13.23
      700 13.23
21/11/2025 13:23:58.306 100   13.17
      100 13.17
      100 13.17
21/11/2025 13:17:53.085 100   13.22
      100 13.22
      100 13.22
21/11/2025 13:04:24.299 400   13.18
      400 13.18
      400 13.18
21/11/2025 13:03:28.773 100   13.19
      100 13.19
      100 13.19
21/11/2025 13:02:15.637 105   13.19
      105 13.19
      105 13.19
21/11/2025 12:56:47.871 100   13.20
      100 13.20
      100 13.20
21/11/2025 12:49:56.597 300   13.21
      300 13.21
      300 13.21
21/11/2025 12:40:47.760 90   13.21
      90 13.21
      90 13.21
21/11/2025 12:40:02.986 52   13.20
      52 13.20
      52 13.20
21/11/2025 12:38:00.770 450   13.21
      450 13.21
      450 13.21
21/11/2025 12:35:00.548 450   13.21
      450 13.21
      450 13.21
21/11/2025 12:31:38.554 265   13.21
      265 13.21
      265 13.21
21/11/2025 12:31:21.172 800   13.21
      800 13.21
      800 13.21
21/11/2025 12:30:40.781 250   13.23
      250 13.23
      250 13.23
21/11/2025 12:30:05.057 200   13.22
      200 13.22
      200 13.22
21/11/2025 12:29:23.358 618   13.22
      618 13.22
      618 13.22
21/11/2025 12:25:07.958 700   13.23
      700 13.23
      700 13.23
21/11/2025 12:20:47.433 200   13.22
      200 13.22
      200 13.22
21/11/2025 12:20:43.271 800   13.22
      800 13.22
      800 13.22
21/11/2025 12:18:33.015 300   13.23
      300 13.23
      300 13.23
21/11/2025 12:13:42.016 76   13.23
      76 13.23
      76 13.23
21/11/2025 12:10:26.085 500   13.23
      500 13.23
      500 13.23
21/11/2025 11:58:55.687 700   13.20
      700 13.20
      50 13.20
      650 13.20
21/11/2025 11:58:53.485 800   13.20
      800 13.20
      800 13.20
21/11/2025 11:58:45.623 220   13.20
      50 13.20
      170 13.20
      220 13.20
21/11/2025 11:58:28.809 500   13.21
      500 13.21
      500 13.21
21/11/2025 11:49:11.533 200   13.19
      200 13.19
      200 13.19
21/11/2025 11:46:58.144 500   13.18
      500 13.18
      500 13.18
21/11/2025 11:46:45.424 800   13.19
      800 13.19
      800 13.19
21/11/2025 11:44:10.746 600   13.20
      600 13.20
      600 13.20
21/11/2025 11:43:32.157 15   13.21
      15 13.21
      15 13.21
21/11/2025 11:40:12.046 115   13.22
      115 13.22
      115 13.22
21/11/2025 11:38:49.252 200   13.23
      200 13.23
      200 13.23
21/11/2025 11:37:44.576 800   13.21
      800 13.21
      800 13.21
21/11/2025 11:34:05.215 130   13.21
      130 13.21
      130 13.21
21/11/2025 11:31:37.394 800   13.21
      800 13.21
      800 13.21
21/11/2025 11:27:48.114 244   13.20
      244 13.20
      244 13.20
21/11/2025 11:27:47.898 800   13.20
      800 13.20
      800 13.20
21/11/2025 11:27:47.732 800   13.20
      800 13.20
      800 13.20
21/11/2025 11:27:47.566 800   13.20
      800 13.20
      800 13.20
21/11/2025 11:27:40.331 1 800   13.20
      1 800 13.20
      1 000 13.20
      800 13.20
21/11/2025 11:18:46.784 100   13.22
      100 13.22
      100 13.22
21/11/2025 11:17:22.589 200   13.22
      200 13.22
      200 13.22
21/11/2025 11:08:30.390 100   13.20
      100 13.20
      100 13.20
21/11/2025 11:07:19.390 68   13.19
      68 13.19
      68 13.19
21/11/2025 11:05:49.464 50   13.19
      50 13.19
      50 13.19
21/11/2025 11:04:15.068 10   13.19
      10 13.19
      10 13.19
21/11/2025 10:59:55.636 300   13.19
      300 13.19
      300 13.19
21/11/2025 10:59:32.088 50   13.20
      50 13.20
      50 13.20
21/11/2025 10:52:51.368 300   13.19
      300 13.19
      300 13.19
21/11/2025 10:43:45.049 50   13.18
      50 13.18
      50 13.18
21/11/2025 10:39:37.373 100   13.20
      100 13.20
      100 13.20
21/11/2025 10:37:57.496 300   13.21
      300 13.21
      300 13.21
21/11/2025 10:34:22.193 30   13.24
      30 13.24
      30 13.24
21/11/2025 10:32:31.775 20   13.25
      20 13.25
      20 13.25
21/11/2025 10:27:45.583 100   13.28
      100 13.28
      100 13.28
21/11/2025 10:27:33.219 80   13.28
      80 13.28
      80 13.28
21/11/2025 10:21:13.600 800   13.27
      800 13.27
      800 13.27
21/11/2025 10:15:49.546 163   13.28
      163 13.28
      163 13.28
21/11/2025 10:10:27.632 100   13.26
      100 13.26
      100 13.26
21/11/2025 10:09:56.293 800   13.25
      800 13.25
      800 13.25
21/11/2025 10:09:55.316 150   13.26
      150 13.26
      150 13.26
21/11/2025 10:09:54.088 200   13.26
      200 13.26
      200 13.26
21/11/2025 10:09:48.664 200   13.26
      200 13.26
      200 13.26
21/11/2025 10:09:46.620 400   13.26
      400 13.26
      400 13.26
21/11/2025 10:07:51.378 400   13.23
      200 13.23
      200 13.23
      400 13.23
21/11/2025 10:07:10.128 800   13.24
      800 13.24
      800 13.24
21/11/2025 10:05:59.171 120   13.24
      120 13.24
      120 13.24
21/11/2025 10:03:30.260 600   13.23
      600 13.23
      600 13.23
21/11/2025 10:03:28.932 130   13.23
      130 13.23
      130 13.23
21/11/2025 10:02:24.831 150   13.23
      150 13.23
      150 13.23
21/11/2025 10:00:14.124 250   13.29
      250 13.29
      250 13.29
21/11/2025 09:59:46.614 250   13.30
      250 13.30
      250 13.30
21/11/2025 09:59:16.500 250   13.30
      250 13.30
      250 13.30
21/11/2025 09:58:40.754 600   13.28
      600 13.28
      600 13.28
21/11/2025 09:56:58.839 100   13.29
      100 13.29
      100 13.29
21/11/2025 09:56:19.325 100   13.31
      100 13.31
      100 13.31
21/11/2025 09:55:41.896 500   13.31
      500 13.31
      500 13.31
21/11/2025 09:53:43.751 2   13.28
      2 13.28
      2 13.28
21/11/2025 09:53:36.612 800   13.28
      100 13.28
      700 13.28
      800 13.28
21/11/2025 09:52:15.036 298   13.28
      298 13.28
      298 13.28
21/11/2025 09:50:28.237 100   13.25
      100 13.25
      100 13.25
21/11/2025 09:50:23.959 140   13.25
      140 13.25
      140 13.25
21/11/2025 09:48:38.368 100   13.24
      100 13.24
      100 13.24
21/11/2025 09:46:30.133 100   13.23
      100 13.23
      100 13.23
21/11/2025 09:46:06.549 800   13.23
      800 13.23
      800 13.23
21/11/2025 09:46:05.169 2 400   13.22
      2 400 13.22
      2 400 13.22
21/11/2025 09:45:17.692 110   13.21
      110 13.21
      110 13.21
21/11/2025 09:43:04.616 100   13.20
      100 13.20
      100 13.20
21/11/2025 09:39:02.638 250   13.19
      250 13.19
      250 13.19
21/11/2025 09:36:09.084 400   13.16
      400 13.16
      400 13.16
21/11/2025 09:34:54.597 2   13.17
      2 13.17
      2 13.17
21/11/2025 09:32:30.881 763   13.18
      763 13.18
      763 13.18
21/11/2025 09:31:20.821 1   13.17
      1 13.17
      1 13.17
21/11/2025 09:30:04.873 700   13.18
      700 13.18
      700 13.18
21/11/2025 09:30:01.554 800   13.19
      800 13.19
      800 13.19
21/11/2025 09:28:33.177 47   13.21
      47 13.21
      47 13.21
21/11/2025 09:28:33.105 293   13.20
      150 13.20
      143 13.20
      293 13.20
21/11/2025 09:26:22.577 600   13.18
      600 13.18
      600 13.18
21/11/2025 09:24:38.654 800   13.17
      800 13.17
      800 13.17
21/11/2025 09:24:14.963 600   13.16
      600 13.16
      600 13.16
21/11/2025 09:21:32.462 200   13.09
      75 13.09
      125 13.09
      200 13.09
21/11/2025 09:19:06.491 400   13.10
      400 13.10
      400 13.10
21/11/2025 09:17:28.913 670   13.08
      670 13.08
      670 13.08
21/11/2025 09:17:26.344 800   13.08
      800 13.08
      800 13.08
21/11/2025 09:17:04.396 200   13.10
      200 13.10
      200 13.10
21/11/2025 09:12:02.764 200   13.14
      200 13.14
      200 13.14
21/11/2025 09:05:34.200 17   13.16
      17 13.16
      17 13.16
21/11/2025 08:58:51.338 100   13.09
      100 13.09
      100 13.09
21/11/2025 08:49:28.357 100   13.09
      100 13.09
      100 13.09
21/11/2025 08:47:29.841 400   13.04
      100 13.04
      150 13.04
      400 13.04
      150 13.04
21/11/2025 08:46:04.503 50   13.09
      50 13.09
      50 13.09
21/11/2025 08:42:38.648 100   13.09
      100 13.09
      100 13.09
21/11/2025 08:40:37.401 200   13.05
      199 13.05
      200 13.05
      1 13.05
21/11/2025 08:39:44.534 100   13.09
      100 13.09
      100 13.09
21/11/2025 08:38:48.191 30   13.09
      30 13.09
      30 13.09
21/11/2025 08:26:03.829 80   13.09
      80 13.09
      80 13.09
21/11/2025 08:25:09.854 2   13.09
      2 13.09
      2 13.09
21/11/2025 08:23:58.192 200   13.09
      200 13.09
      200 13.09
21/11/2025 08:12:35.354 100   13.08
      100 13.08
      100 13.08
21/11/2025 08:12:07.305 4   13.09
      4 13.09
      4 13.09
21/11/2025 08:00:09.933 6   13.09
      6 13.09
      6 13.09
21/11/2025 07:56:55.098 250   13.09
      250 13.09
      250 13.09
21/11/2025 07:56:06.832 100   13.09
      100 13.09
      100 13.09
21/11/2025 07:51:17.884 244   13.09
      45 13.09
      199 13.09
      244 13.09
21/11/2025 07:37:43.007 30   13.09
      30 13.09
      30 13.09
21/11/2025 07:34:20.857 200   13.04
      200 13.04
      200 13.04
21/11/2025 07:30:21.721 400   13.04
      325 13.04
      75 13.04
      400 13.04
21/11/2025 07:30:08.409 37   13.10
      7 13.10
      37 13.10
      30 13.10
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 CET (UTC+1)