Evonik Industries AG

294

237

13.19

Date Time Volume Order Volume Price
19/12/2025 20:07:03.950 400   13.19
      400 13.19
      400 13.19
19/12/2025 19:59:29.989 400   13.19
      200 13.19
      150 13.19
      50 13.19
      400 13.19
19/12/2025 19:48:51.808 300   13.15
      300 13.15
      50 13.15
      50 13.15
      200 13.15
19/12/2025 19:39:57.656 250   13.19
      250 13.19
      250 13.19
19/12/2025 19:07:04.178 4   13.15
      4 13.15
      4 13.15
19/12/2025 19:06:08.081 189   13.19
      14 13.19
      175 13.19
      189 13.19
19/12/2025 18:28:39.974 50   13.18
      50 13.18
      50 13.18
19/12/2025 18:27:27.463 20   13.19
      5 13.19
      20 13.19
      15 13.19
19/12/2025 18:23:34.882 300   13.15
      50 13.15
      50 13.15
      175 13.15
      10 13.15
      15 13.15
      300 13.15
19/12/2025 18:20:01.124 250   13.19
      250 13.19
      250 13.19
19/12/2025 18:06:49.460 200   13.19
      150 13.19
      200 13.19
      50 13.19
19/12/2025 18:05:50.065 100   13.18
      80 13.18
      100 13.18
      20 13.18
19/12/2025 18:03:11.848 25   13.19
      25 13.19
      25 13.19
19/12/2025 17:43:40.311 400   13.19
      70 13.19
      400 13.19
      330 13.19
19/12/2025 17:42:02.169 50   13.15
      50 13.15
      50 13.15
19/12/2025 17:41:49.412 550   13.15
      150 13.15
      400 13.15
      550 13.15
19/12/2025 17:41:00.610 15   13.16
      15 13.16
      15 13.16
19/12/2025 17:29:29.970 120   13.14
      120 13.14
      120 13.14
19/12/2025 17:26:57.228 80   13.14
      80 13.14
      80 13.14
19/12/2025 17:25:30.970 200   13.13
      200 13.13
      200 13.13
19/12/2025 17:15:54.964 500   13.13
      500 13.13
      500 13.13
19/12/2025 17:12:14.412 9   13.12
      9 13.12
      9 13.12
19/12/2025 17:07:23.479 200   13.12
      200 13.12
      200 13.12
19/12/2025 17:00:00.438 200   13.09
      200 13.09
      200 13.09
19/12/2025 16:57:48.148 800   13.09
      800 13.09
      800 13.09
19/12/2025 16:57:20.783 100   13.08
      100 13.08
      100 13.08
19/12/2025 16:56:42.010 111   13.09
      111 13.09
      111 13.09
19/12/2025 16:54:03.142 100   13.07
      100 13.07
      100 13.07
19/12/2025 16:53:11.412 100   13.08
      100 13.08
      100 13.08
19/12/2025 16:50:09.074 1 357   13.06
      170 13.06
      1 342 13.06
      15 13.06
      1 187 13.06
19/12/2025 16:49:39.666 1 000   13.07
      1 000 13.07
      200 13.07
      800 13.07
19/12/2025 16:48:38.465 1 500   13.07
      200 13.07
      800 13.07
      1 500 13.07
      500 13.07
19/12/2025 16:48:16.109 800   13.08
      800 13.08
      800 13.08
19/12/2025 16:46:24.274 225   13.08
      225 13.08
      225 13.08
19/12/2025 16:45:09.629 300   13.08
      200 13.08
      300 13.08
      100 13.08
19/12/2025 16:43:21.976 800   13.08
      800 13.08
      800 13.08
19/12/2025 16:41:21.005 200   13.08
      200 13.08
      200 13.08
19/12/2025 16:41:08.831 100   13.08
      100 13.08
      100 13.08
19/12/2025 16:39:30.682 150   13.08
      150 13.08
      150 13.08
19/12/2025 16:37:45.324 721   13.09
      721 13.09
      721 13.09
19/12/2025 16:37:22.211 800   13.09
      800 13.09
      230 13.09
      570 13.09
19/12/2025 16:34:36.962 4 370   13.10
      150 13.10
      20 13.10
      100 13.10
      100 13.10
      300 13.10
      500 13.10
      800 13.10
      2 770 13.10
      1 600 13.10
      100 13.10
      300 13.10
      2 000 13.10
19/12/2025 16:34:05.431 800   13.10
      800 13.10
      800 13.10
19/12/2025 16:32:44.141 80   13.12
      80 13.12
      80 13.12
19/12/2025 16:31:44.882 600   13.10
      100 13.10
      600 13.10
      500 13.10
19/12/2025 16:29:58.055 800   13.10
      800 13.10
      800 13.10
19/12/2025 16:29:51.314 400   13.11
      400 13.11
      400 13.11
19/12/2025 16:25:17.034 800   13.11
      800 13.11
      800 13.11
19/12/2025 16:23:01.525 799   13.11
      799 13.11
      799 13.11
19/12/2025 16:22:07.538 40   13.12
      40 13.12
      40 13.12
19/12/2025 16:18:46.327 400   13.11
      400 13.11
      400 13.11
19/12/2025 16:16:13.300 699   13.12
      699 13.12
      699 13.12
19/12/2025 16:10:51.521 350   13.13
      350 13.13
      350 13.13
19/12/2025 16:10:26.621 200   13.13
      200 13.13
      200 13.13
19/12/2025 16:09:50.643 150   13.13
      150 13.13
      150 13.13
19/12/2025 16:05:02.985 425   13.14
      425 13.14
      425 13.14
19/12/2025 16:04:11.538 100   13.14
      100 13.14
      100 13.14
19/12/2025 16:02:37.326 275   13.12
      275 13.12
      275 13.12
19/12/2025 16:02:14.866 800   13.12
      800 13.12
      800 13.12
19/12/2025 16:01:39.861 100   13.13
      100 13.13
      100 13.13
19/12/2025 16:00:18.065 600   13.14
      600 13.14
      600 13.14
19/12/2025 15:56:59.378 28   13.14
      28 13.14
      28 13.14
19/12/2025 15:49:52.553 200   13.14
      200 13.14
      200 13.14
19/12/2025 15:49:49.749 800   13.14
      800 13.14
      800 13.14
19/12/2025 15:43:09.649 100   13.12
      100 13.12
      100 13.12
19/12/2025 15:42:49.978 240   13.14
      240 13.14
      240 13.14
19/12/2025 15:42:49.543 450   13.13
      450 13.13
      450 13.13
19/12/2025 15:41:42.714 10   13.13
      10 13.13
      10 13.13
19/12/2025 15:39:14.961 300   13.13
      300 13.13
      300 13.13
19/12/2025 15:37:15.113 200   13.13
      200 13.13
      200 13.13
19/12/2025 15:30:02.564 200   13.12
      200 13.12
      200 13.12
19/12/2025 15:19:28.408 650   13.13
      650 13.13
      650 13.13
19/12/2025 15:18:02.901 420   13.12
      420 13.12
      420 13.12
19/12/2025 15:13:00.751 20   13.14
      20 13.14
      20 13.14
19/12/2025 15:09:38.416 800   13.13
      800 13.13
      800 13.13
19/12/2025 15:04:41.313 800   13.13
      800 13.13
      800 13.13
19/12/2025 14:59:44.420 300   13.14
      300 13.14
      300 13.14
19/12/2025 14:57:28.579 80   13.14
      80 13.14
      80 13.14
19/12/2025 14:56:48.471 700   13.15
      700 13.15
      700 13.15
19/12/2025 14:55:58.885 800   13.15
      800 13.15
      800 13.15
19/12/2025 14:54:44.467 800   13.15
      800 13.15
      800 13.15
19/12/2025 14:54:17.636 200   13.16
      200 13.16
      200 13.16
19/12/2025 14:53:53.377 800   13.16
      800 13.16
      800 13.16
19/12/2025 14:53:34.599 545   13.16
      545 13.16
      545 13.16
19/12/2025 14:53:11.387 750   13.15
      750 13.15
      750 13.15
19/12/2025 14:52:53.388 300   13.15
      300 13.15
      300 13.15
19/12/2025 14:43:36.892 300   13.16
      300 13.16
      300 13.16
19/12/2025 14:41:48.065 70   13.16
      70 13.16
      70 13.16
19/12/2025 14:32:23.543 500   13.16
      500 13.16
      500 13.16
19/12/2025 14:29:58.760 450   13.15
      450 13.15
      450 13.15
19/12/2025 14:28:37.861 400   13.16
      400 13.16
      400 13.16
19/12/2025 14:28:32.272 800   13.16
      800 13.16
      800 13.16
19/12/2025 14:28:05.118 800   13.16
      800 13.16
      800 13.16
19/12/2025 14:25:10.756 500   13.17
      500 13.17
      500 13.17
19/12/2025 14:12:32.798 150   13.17
      150 13.17
      150 13.17
19/12/2025 14:12:11.025 100   13.18
      100 13.18
      100 13.18
19/12/2025 14:09:44.594 300   13.17
      300 13.17
      300 13.17
19/12/2025 14:05:17.251 400   13.17
      400 13.17
      400 13.17
19/12/2025 13:56:11.574 150   13.17
      150 13.17
      150 13.17
19/12/2025 13:53:58.499 20   13.18
      20 13.18
      20 13.18
19/12/2025 13:48:32.670 70   13.16
      70 13.16
      70 13.16
19/12/2025 13:48:03.775 35   13.16
      35 13.16
      35 13.16
19/12/2025 13:44:25.934 15   13.15
      15 13.15
      15 13.15
19/12/2025 13:43:40.674 110   13.15
      110 13.15
      110 13.15
19/12/2025 13:38:35.199 90   13.13
      90 13.13
      90 13.13
19/12/2025 13:35:55.673 42   13.14
      42 13.14
      42 13.14
19/12/2025 13:26:11.263 300   13.14
      300 13.14
      300 13.14
19/12/2025 13:24:15.315 300   13.14
      300 13.14
      300 13.14
19/12/2025 13:18:46.915 40   13.14
      40 13.14
      40 13.14
19/12/2025 13:10:18.432 100   13.14
      100 13.14
      100 13.14
19/12/2025 13:09:59.452 300   13.14
      300 13.14
      300 13.14
19/12/2025 13:09:45.435 100   13.15
      100 13.15
      100 13.15
19/12/2025 13:04:12.679 100   13.12
      100 13.12
      100 13.12
19/12/2025 13:03:04.996 630   13.13
      30 13.13
      630 13.13
      600 13.13
19/12/2025 13:02:25.773 800   13.14
      800 13.14
      800 13.14
19/12/2025 12:59:27.235 100   13.14
      100 13.14
      100 13.14
19/12/2025 12:55:56.100 300   13.14
      300 13.14
      300 13.14
19/12/2025 12:55:02.774 200   13.14
      200 13.14
      200 13.14
19/12/2025 12:54:45.578 300   13.14
      300 13.14
      200 13.14
      100 13.14
19/12/2025 12:47:53.155 160   13.16
      160 13.16
      160 13.16
19/12/2025 12:44:54.802 200   13.17
      200 13.17
      200 13.17
19/12/2025 12:44:50.559 800   13.17
      800 13.17
      800 13.17
19/12/2025 12:43:06.667 750   13.17
      750 13.17
      750 13.17
19/12/2025 12:41:52.761 200   13.16
      200 13.16
      200 13.16
19/12/2025 12:37:40.214 227   13.15
      227 13.15
      227 13.15
19/12/2025 12:37:17.463 800   13.15
      800 13.15
      800 13.15
19/12/2025 12:37:03.237 787   13.15
      200 13.15
      587 13.15
      737 13.15
      50 13.15
19/12/2025 12:37:00.612 800   13.15
      782 13.15
      800 13.15
      18 13.15
19/12/2025 12:33:34.314 365   13.16
      365 13.16
      365 13.16
19/12/2025 12:20:53.838 300   13.17
      300 13.17
      300 13.17
19/12/2025 12:20:21.709 294   13.18
      144 13.18
      150 13.18
      294 13.18
19/12/2025 12:18:11.741 450   13.19
      450 13.19
      450 13.19
19/12/2025 12:17:46.600 120   13.18
      120 13.18
      120 13.18
19/12/2025 12:17:16.842 300   13.19
      300 13.19
      300 13.19
19/12/2025 12:15:07.884 50   13.19
      50 13.19
      50 13.19
19/12/2025 12:11:01.007 250   13.19
      250 13.19
      250 13.19
19/12/2025 12:10:39.715 100   13.19
      100 13.19
      100 13.19
19/12/2025 12:10:13.497 150   13.20
      150 13.20
      150 13.20
19/12/2025 12:09:53.940 200   13.20
      200 13.20
      200 13.20
19/12/2025 12:08:36.716 500   13.19
      500 13.19
      500 13.19
19/12/2025 12:08:07.510 800   13.20
      800 13.20
      800 13.20
19/12/2025 12:07:58.907 100   13.20
      100 13.20
      100 13.20
19/12/2025 12:03:56.321 300   13.22
      300 13.22
      300 13.22
19/12/2025 12:02:22.620 400   13.22
      400 13.22
      400 13.22
19/12/2025 12:02:22.153 200   13.22
      200 13.22
      200 13.22
19/12/2025 12:01:51.625 300   13.22
      300 13.22
      300 13.22
19/12/2025 11:56:42.411 250   13.24
      250 13.24
      250 13.24
19/12/2025 11:50:07.472 423   13.23
      423 13.23
      423 13.23
19/12/2025 11:49:48.447 25   13.25
      25 13.25
      25 13.25
19/12/2025 11:48:22.281 7   13.25
      7 13.25
      7 13.25
19/12/2025 11:36:38.167 350   13.25
      350 13.25
      350 13.25
19/12/2025 11:34:33.161 100   13.27
      100 13.27
      100 13.27
19/12/2025 11:33:36.599 100   13.27
      100 13.27
      100 13.27
19/12/2025 11:33:19.943 75   13.27
      75 13.27
      75 13.27
19/12/2025 11:32:36.340 10   13.26
      10 13.26
      10 13.26
19/12/2025 11:31:38.748 150   13.27
      150 13.27
      150 13.27
19/12/2025 11:31:04.980 800   13.26
      800 13.26
      800 13.26
19/12/2025 11:26:49.190 500   13.25
      500 13.25
      500 13.25
19/12/2025 11:19:43.754 100   13.27
      100 13.27
      100 13.27
19/12/2025 11:16:08.838 200   13.28
      200 13.28
      200 13.28
19/12/2025 11:10:24.414 400   13.26
      400 13.26
      400 13.26
19/12/2025 11:08:23.913 700   13.24
      700 13.24
      700 13.24
19/12/2025 11:06:34.801 25   13.25
      25 13.25
      25 13.25
19/12/2025 11:03:33.191 125   13.25
      125 13.25
      125 13.25
19/12/2025 11:02:59.912 100   13.26
      100 13.26
      100 13.26
19/12/2025 11:02:42.523 350   13.25
      350 13.25
      350 13.25
19/12/2025 11:00:40.104 150   13.25
      150 13.25
      150 13.25
19/12/2025 10:52:33.999 20   13.26
      20 13.26
      20 13.26
19/12/2025 10:46:57.125 200   13.25
      200 13.25
      200 13.25
19/12/2025 10:46:52.516 800   13.25
      800 13.25
      800 13.25
19/12/2025 10:44:37.597 55   13.26
      55 13.26
      55 13.26
19/12/2025 10:42:29.849 61   13.26
      61 13.26
      61 13.26
19/12/2025 10:39:54.726 80   13.26
      80 13.26
      80 13.26
19/12/2025 10:35:44.916 51   13.24
      51 13.24
      51 13.24
19/12/2025 10:33:12.165 800   13.26
      800 13.26
      800 13.26
19/12/2025 10:31:08.303 61   13.27
      61 13.27
      61 13.27
19/12/2025 10:30:09.425 800   13.29
      800 13.29
      800 13.29
19/12/2025 10:27:51.567 100   13.30
      100 13.30
      100 13.30
19/12/2025 10:27:09.236 1 900   13.29
      1 900 13.29
      800 13.29
      1 100 13.29
19/12/2025 10:25:43.849 100   13.29
      100 13.29
      100 13.29
19/12/2025 10:25:22.084 200   13.28
      200 13.28
      200 13.28
19/12/2025 10:25:07.937 800   13.29
      800 13.29
      800 13.29
19/12/2025 10:24:51.085 800   13.28
      800 13.28
      800 13.28
19/12/2025 10:24:21.438 400   13.26
      400 13.26
      400 13.26
19/12/2025 10:24:19.236 800   13.26
      800 13.26
      800 13.26
19/12/2025 10:23:21.402 800   13.26
      800 13.26
      800 13.26
19/12/2025 10:15:24.213 25   13.23
      25 13.23
      25 13.23
19/12/2025 10:12:40.581 500   13.22
      500 13.22
      500 13.22
19/12/2025 10:10:25.080 100   13.26
      100 13.26
      100 13.26
19/12/2025 10:09:11.710 80   13.27
      80 13.27
      80 13.27
19/12/2025 10:07:12.070 1   13.27
      1 13.27
      1 13.27
19/12/2025 10:05:53.722 100   13.26
      100 13.26
      100 13.26
19/12/2025 10:05:24.748 200   13.26
      200 13.26
      200 13.26
19/12/2025 10:04:54.037 800   13.26
      800 13.26
      800 13.26
19/12/2025 10:02:19.196 600   13.26
      600 13.26
      600 13.26
19/12/2025 09:52:49.672 400   13.25
      400 13.25
      400 13.25
19/12/2025 09:52:49.610 600   13.25
      600 13.25
      600 13.25
19/12/2025 09:51:45.900 100   13.25
      100 13.25
      100 13.25
19/12/2025 09:47:13.915 35   13.25
      35 13.25
      35 13.25
19/12/2025 09:46:15.583 300   13.25
      300 13.25
      300 13.25
19/12/2025 09:45:30.657 800   13.24
      800 13.24
      800 13.24
19/12/2025 09:45:30.271 300   13.25
      300 13.25
      300 13.25
19/12/2025 09:44:30.341 150   13.26
      150 13.26
      150 13.26
19/12/2025 09:43:49.565 300   13.26
      300 13.26
      300 13.26
19/12/2025 09:41:22.730 700   13.27
      700 13.27
      700 13.27
19/12/2025 09:41:17.185 800   13.27
      800 13.27
      800 13.27
19/12/2025 09:32:25.228 6   13.26
      6 13.26
      6 13.26
19/12/2025 09:30:36.105 400   13.24
      400 13.24
      400 13.24
19/12/2025 09:30:33.065 800   13.24
      800 13.24
      800 13.24
19/12/2025 09:30:27.568 800   13.24
      800 13.24
      800 13.24
19/12/2025 09:14:11.279 70   13.19
      70 13.19
      70 13.19
19/12/2025 09:13:27.095 50   13.19
      50 13.19
      50 13.19
19/12/2025 09:12:11.028 500   13.20
      500 13.20
      500 13.20
19/12/2025 09:12:02.659 40   13.20
      40 13.20
      40 13.20
19/12/2025 09:04:38.303 200   13.20
      200 13.20
      200 13.20
19/12/2025 09:03:40.736 50   13.20
      50 13.20
      50 13.20
19/12/2025 09:03:40.689 750   13.20
      300 13.20
      750 13.20
      450 13.20
19/12/2025 09:02:55.840 100   13.21
      100 13.21
      100 13.21
19/12/2025 09:02:19.642 450   13.20
      450 13.20
      450 13.20
19/12/2025 09:01:00.461 500   13.22
      500 13.22
      500 13.22
19/12/2025 09:00:47.016 778   13.25
      778 13.25
      778 13.25
19/12/2025 08:56:46.812 400   13.28
      400 13.28
      400 13.28
19/12/2025 08:51:26.712 20   13.28
      20 13.28
      20 13.28
19/12/2025 08:46:17.758 500   13.26
      500 13.26
      500 13.26
19/12/2025 08:45:03.861 250   13.28
      250 13.28
      250 13.28
19/12/2025 08:36:44.325 400   13.28
      50 13.28
      350 13.28
      400 13.28
19/12/2025 08:34:30.660 220   13.16
      180 13.16
      220 13.16
      40 13.16
19/12/2025 08:30:51.113 4   13.28
      4 13.28
      4 13.28
19/12/2025 08:30:28.535 200   13.17
      50 13.17
      200 13.17
      100 13.17
      50 13.17
19/12/2025 08:14:53.097 400   13.29
      400 13.29
      400 13.29
19/12/2025 08:13:52.818 400   13.27
      400 13.27
      400 13.27
19/12/2025 08:13:52.364 485   13.29
      350 13.29
      485 13.29
      135 13.29
19/12/2025 08:12:22.448 515   13.28
      515 13.28
      400 13.28
      115 13.28
19/12/2025 08:00:10.506 31   13.23
      31 13.23
      31 13.23
19/12/2025 07:55:34.035 113   13.23
      113 13.23
      113 13.23
19/12/2025 07:33:29.573 25   13.24
      25 13.24
      25 13.24
19/12/2025 07:30:09.914 552   13.24
      529 13.24
      23 13.24
      2 13.24
      460 13.24
      20 13.24
      70 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)