Heidelberg Materials AG
- Information
- Last
- Buy
- Sell
880
725
206.40
Date | Time | Volume | Order Volume | Price |
---|---|---|---|---|
09/07/2025 | 21:58:01.902 | 4 | 206.40 | |
4 | 206.40 | |||
4 | 206.40 | |||
09/07/2025 | 21:57:06.772 | 50 | 206.30 | |
50 | 206.30 | |||
50 | 206.30 | |||
09/07/2025 | 21:56:53.573 | 5 | 206.30 | |
5 | 206.30 | |||
5 | 206.30 | |||
09/07/2025 | 21:52:30.259 | 4 | 206.30 | |
4 | 206.30 | |||
4 | 206.30 | |||
09/07/2025 | 21:52:14.205 | 90 | 206.30 | |
60 | 206.30 | |||
90 | 206.30 | |||
30 | 206.30 | |||
09/07/2025 | 21:43:08.987 | 2 | 206.30 | |
2 | 206.30 | |||
2 | 206.30 | |||
09/07/2025 | 21:30:43.213 | 30 | 206.00 | |
10 | 206.00 | |||
20 | 206.00 | |||
30 | 206.00 | |||
09/07/2025 | 21:24:23.866 | 50 | 205.80 | |
30 | 205.80 | |||
20 | 205.80 | |||
50 | 205.80 | |||
09/07/2025 | 21:23:54.278 | 2 | 206.30 | |
2 | 206.30 | |||
2 | 206.30 | |||
09/07/2025 | 21:23:54.195 | 98 | 206.10 | |
54 | 206.10 | |||
44 | 206.10 | |||
98 | 206.10 | |||
09/07/2025 | 21:18:23.562 | 10 | 206.10 | |
10 | 206.10 | |||
10 | 206.10 | |||
09/07/2025 | 21:06:28.694 | 20 | 206.00 | |
20 | 206.00 | |||
20 | 206.00 | |||
09/07/2025 | 21:05:27.560 | 40 | 206.00 | |
40 | 206.00 | |||
40 | 206.00 | |||
09/07/2025 | 21:05:16.099 | 20 | 206.10 | |
20 | 206.10 | |||
20 | 206.10 | |||
09/07/2025 | 21:03:58.966 | 14 | 205.80 | |
14 | 205.80 | |||
14 | 205.80 | |||
09/07/2025 | 21:03:19.456 | 15 | 205.50 | |
14 | 205.50 | |||
15 | 205.50 | |||
1 | 205.50 | |||
09/07/2025 | 21:01:26.336 | 4 | 206.40 | |
4 | 206.40 | |||
4 | 206.40 | |||
09/07/2025 | 20:59:31.230 | 5 | 206.40 | |
5 | 206.40 | |||
5 | 206.40 | |||
09/07/2025 | 20:58:29.666 | 27 | 205.70 | |
10 | 205.70 | |||
27 | 205.70 | |||
17 | 205.70 | |||
09/07/2025 | 20:57:42.785 | 4 | 206.40 | |
4 | 206.40 | |||
4 | 206.40 | |||
09/07/2025 | 20:51:39.351 | 10 | 206.40 | |
10 | 206.40 | |||
10 | 206.40 | |||
09/07/2025 | 20:49:51.565 | 3 | 205.70 | |
3 | 205.70 | |||
3 | 205.70 | |||
09/07/2025 | 20:49:29.128 | 1 | 206.40 | |
1 | 206.40 | |||
1 | 206.40 | |||
09/07/2025 | 20:41:23.198 | 1 | 206.40 | |
1 | 206.40 | |||
1 | 206.40 | |||
09/07/2025 | 20:38:21.929 | 20 | 206.40 | |
20 | 206.40 | |||
20 | 206.40 | |||
09/07/2025 | 20:35:13.637 | 9 | 206.40 | |
9 | 206.40 | |||
9 | 206.40 | |||
09/07/2025 | 20:33:11.956 | 48 | 205.90 | |
10 | 205.90 | |||
30 | 205.90 | |||
48 | 205.90 | |||
8 | 205.90 | |||
09/07/2025 | 20:32:51.448 | 1 | 205.50 | |
1 | 205.50 | |||
1 | 205.50 | |||
09/07/2025 | 20:32:18.552 | 25 | 205.80 | |
25 | 205.80 | |||
11 | 205.80 | |||
14 | 205.80 | |||
09/07/2025 | 20:31:55.289 | 10 | 205.80 | |
10 | 205.80 | |||
10 | 205.80 | |||
09/07/2025 | 20:30:44.843 | 60 | 205.50 | |
60 | 205.50 | |||
60 | 205.50 | |||
09/07/2025 | 20:27:41.654 | 50 | 205.50 | |
26 | 205.50 | |||
50 | 205.50 | |||
14 | 205.50 | |||
10 | 205.50 | |||
09/07/2025 | 20:27:06.149 | 12 | 206.00 | |
12 | 206.00 | |||
12 | 206.00 | |||
09/07/2025 | 20:24:31.185 | 10 | 206.00 | |
10 | 206.00 | |||
10 | 206.00 | |||
09/07/2025 | 20:24:00.145 | 4 | 206.00 | |
4 | 206.00 | |||
4 | 206.00 | |||
09/07/2025 | 20:22:56.433 | 25 | 206.00 | |
25 | 206.00 | |||
15 | 206.00 | |||
10 | 206.00 | |||
09/07/2025 | 20:15:36.373 | 14 | 205.50 | |
10 | 205.50 | |||
14 | 205.50 | |||
4 | 205.50 | |||
09/07/2025 | 20:11:50.247 | 2 | 206.00 | |
2 | 206.00 | |||
2 | 206.00 | |||
09/07/2025 | 20:10:52.344 | 9 | 205.50 | |
9 | 205.50 | |||
9 | 205.50 | |||
09/07/2025 | 20:10:07.472 | 5 | 206.00 | |
5 | 206.00 | |||
5 | 206.00 | |||
09/07/2025 | 20:08:13.718 | 25 | 206.20 | |
25 | 206.20 | |||
15 | 206.20 | |||
10 | 206.20 | |||
09/07/2025 | 20:06:39.581 | 25 | 205.90 | |
11 | 205.90 | |||
25 | 205.90 | |||
14 | 205.90 | |||
09/07/2025 | 20:03:38.370 | 6 | 205.90 | |
6 | 205.90 | |||
6 | 205.90 | |||
09/07/2025 | 20:01:35.178 | 3 | 205.50 | |
3 | 205.50 | |||
3 | 205.50 | |||
09/07/2025 | 19:57:54.233 | 1 | 205.90 | |
1 | 205.90 | |||
1 | 205.90 | |||
09/07/2025 | 19:52:16.390 | 40 | 205.50 | |
40 | 205.50 | |||
40 | 205.50 | |||
09/07/2025 | 19:49:23.462 | 20 | 205.50 | |
10 | 205.50 | |||
10 | 205.50 | |||
20 | 205.50 | |||
09/07/2025 | 19:48:48.321 | 6 | 205.50 | |
6 | 205.50 | |||
6 | 205.50 | |||
09/07/2025 | 19:47:17.384 | 6 | 206.20 | |
6 | 206.20 | |||
6 | 206.20 | |||
09/07/2025 | 19:39:33.741 | 4 | 206.20 | |
4 | 206.20 | |||
4 | 206.20 | |||
09/07/2025 | 19:37:40.012 | 20 | 205.50 | |
20 | 205.50 | |||
6 | 205.50 | |||
14 | 205.50 | |||
09/07/2025 | 19:32:39.144 | 7 | 206.20 | |
7 | 206.20 | |||
7 | 206.20 | |||
09/07/2025 | 19:31:28.145 | 2 | 206.20 | |
2 | 206.20 | |||
2 | 206.20 | |||
09/07/2025 | 19:29:56.915 | 5 | 205.50 | |
5 | 205.50 | |||
5 | 205.50 | |||
09/07/2025 | 19:29:32.678 | 3 | 205.60 | |
3 | 205.60 | |||
3 | 205.60 | |||
09/07/2025 | 19:23:02.683 | 28 | 206.30 | |
14 | 206.30 | |||
28 | 206.30 | |||
5 | 206.30 | |||
9 | 206.30 | |||
09/07/2025 | 19:20:25.869 | 2 | 206.40 | |
2 | 206.40 | |||
2 | 206.40 | |||
09/07/2025 | 19:19:48.023 | 50 | 205.50 | |
50 | 205.50 | |||
30 | 205.50 | |||
20 | 205.50 | |||
09/07/2025 | 19:19:44.426 | 40 | 205.60 | |
30 | 205.60 | |||
10 | 205.60 | |||
40 | 205.60 | |||
09/07/2025 | 19:14:06.215 | 15 | 205.60 | |
15 | 205.60 | |||
1 | 205.60 | |||
14 | 205.60 | |||
09/07/2025 | 19:12:25.354 | 54 | 205.80 | |
44 | 205.80 | |||
54 | 205.80 | |||
10 | 205.80 | |||
09/07/2025 | 19:12:04.980 | 50 | 206.40 | |
50 | 206.40 | |||
25 | 206.40 | |||
25 | 206.40 | |||
09/07/2025 | 19:10:51.067 | 2 | 206.40 | |
2 | 206.40 | |||
2 | 206.40 | |||
09/07/2025 | 19:00:58.627 | 10 | 206.50 | |
10 | 206.50 | |||
10 | 206.50 | |||
09/07/2025 | 19:00:49.057 | 29 | 206.50 | |
29 | 206.50 | |||
15 | 206.50 | |||
14 | 206.50 | |||
09/07/2025 | 18:59:45.504 | 9 | 205.60 | |
9 | 205.60 | |||
9 | 205.60 | |||
09/07/2025 | 18:57:09.209 | 29 | 205.60 | |
29 | 205.60 | |||
15 | 205.60 | |||
14 | 205.60 | |||
09/07/2025 | 18:48:58.032 | 10 | 205.60 | |
10 | 205.60 | |||
10 | 205.60 | |||
09/07/2025 | 18:48:10.087 | 20 | 206.50 | |
20 | 206.50 | |||
20 | 206.50 | |||
09/07/2025 | 18:47:43.230 | 5 | 205.60 | |
5 | 205.60 | |||
5 | 205.60 | |||
09/07/2025 | 18:46:36.195 | 20 | 206.50 | |
6 | 206.50 | |||
20 | 206.50 | |||
14 | 206.50 | |||
09/07/2025 | 18:46:02.421 | 10 | 206.50 | |
10 | 206.50 | |||
10 | 206.50 | |||
09/07/2025 | 18:44:30.940 | 49 | 206.50 | |
49 | 206.50 | |||
49 | 206.50 | |||
09/07/2025 | 18:44:24.732 | 3 | 206.50 | |
3 | 206.50 | |||
3 | 206.50 | |||
09/07/2025 | 18:44:13.957 | 13 | 205.60 | |
13 | 205.60 | |||
13 | 205.60 | |||
09/07/2025 | 18:43:56.526 | 14 | 206.50 | |
14 | 206.50 | |||
14 | 206.50 | |||
09/07/2025 | 18:42:10.240 | 5 | 205.60 | |
5 | 205.60 | |||
5 | 205.60 | |||
09/07/2025 | 18:40:33.070 | 55 | 206.50 | |
50 | 206.50 | |||
5 | 206.50 | |||
55 | 206.50 | |||
09/07/2025 | 18:40:29.182 | 636 | 206.50 | |
10 | 206.50 | |||
20 | 206.50 | |||
5 | 206.50 | |||
5 | 206.50 | |||
421 | 206.50 | |||
125 | 206.50 | |||
148 | 206.50 | |||
488 | 206.50 | |||
30 | 206.50 | |||
20 | 206.50 | |||
09/07/2025 | 18:39:42.044 | 95 | 205.60 | |
30 | 205.60 | |||
5 | 205.60 | |||
60 | 205.60 | |||
95 | 205.60 | |||
09/07/2025 | 18:35:44.192 | 24 | 205.00 | |
24 | 205.00 | |||
24 | 205.00 | |||
09/07/2025 | 18:34:39.031 | 5 | 205.00 | |
5 | 205.00 | |||
5 | 205.00 | |||
09/07/2025 | 18:33:02.501 | 1 | 205.80 | |
1 | 205.80 | |||
1 | 205.80 | |||
09/07/2025 | 18:32:11.425 | 50 | 205.10 | |
20 | 205.10 | |||
50 | 205.10 | |||
10 | 205.10 | |||
20 | 205.10 | |||
09/07/2025 | 18:31:48.390 | 1 | 205.90 | |
1 | 205.90 | |||
1 | 205.90 | |||
09/07/2025 | 18:31:10.986 | 3 | 205.90 | |
3 | 205.90 | |||
3 | 205.90 | |||
09/07/2025 | 18:29:35.020 | 50 | 205.90 | |
50 | 205.90 | |||
50 | 205.90 | |||
09/07/2025 | 18:29:18.367 | 15 | 205.90 | |
15 | 205.90 | |||
15 | 205.90 | |||
09/07/2025 | 18:29:14.520 | 5 | 205.00 | |
5 | 205.00 | |||
5 | 205.00 | |||
09/07/2025 | 18:29:11.155 | 12 | 205.90 | |
12 | 205.90 | |||
12 | 205.90 | |||
09/07/2025 | 18:29:08.845 | 49 | 205.20 | |
49 | 205.20 | |||
30 | 205.20 | |||
19 | 205.20 | |||
09/07/2025 | 18:28:34.272 | 16 | 205.90 | |
16 | 205.90 | |||
16 | 205.90 | |||
09/07/2025 | 18:28:05.059 | 10 | 205.10 | |
10 | 205.10 | |||
10 | 205.10 | |||
09/07/2025 | 18:27:37.066 | 40 | 205.90 | |
40 | 205.90 | |||
40 | 205.90 | |||
09/07/2025 | 18:24:22.708 | 50 | 205.90 | |
50 | 205.90 | |||
50 | 205.90 | |||
09/07/2025 | 18:23:42.806 | 140 | 205.90 | |
140 | 205.90 | |||
140 | 205.90 | |||
09/07/2025 | 18:23:28.792 | 60 | 205.50 | |
60 | 205.50 | |||
60 | 205.50 | |||
09/07/2025 | 18:23:09.835 | 38 | 205.50 | |
14 | 205.50 | |||
4 | 205.50 | |||
20 | 205.50 | |||
38 | 205.50 | |||
09/07/2025 | 18:20:47.874 | 10 | 205.50 | |
10 | 205.50 | |||
10 | 205.50 | |||
09/07/2025 | 18:16:10.065 | 17 | 205.50 | |
17 | 205.50 | |||
7 | 205.50 | |||
10 | 205.50 | |||
09/07/2025 | 18:15:49.800 | 80 | 205.00 | |
20 | 205.00 | |||
80 | 205.00 | |||
60 | 205.00 | |||
09/07/2025 | 18:15:01.836 | 13 | 204.20 | |
13 | 204.20 | |||
3 | 204.20 | |||
10 | 204.20 | |||
09/07/2025 | 18:09:15.793 | 30 | 205.00 | |
30 | 205.00 | |||
10 | 205.00 | |||
20 | 205.00 | |||
09/07/2025 | 18:06:52.930 | 10 | 205.00 | |
10 | 205.00 | |||
10 | 205.00 | |||
09/07/2025 | 18:05:26.502 | 10 | 205.00 | |
10 | 205.00 | |||
10 | 205.00 | |||
09/07/2025 | 18:04:35.591 | 60 | 204.80 | |
10 | 204.80 | |||
5 | 204.80 | |||
30 | 204.80 | |||
15 | 204.80 | |||
60 | 204.80 | |||
09/07/2025 | 18:00:11.345 | 3 | 204.00 | |
3 | 204.00 | |||
3 | 204.00 | |||
09/07/2025 | 18:00:05.100 | 25 | 204.00 | |
5 | 204.00 | |||
20 | 204.00 | |||
25 | 204.00 | |||
09/07/2025 | 17:59:51.031 | 1 | 205.00 | |
1 | 205.00 | |||
1 | 205.00 | |||
09/07/2025 | 17:56:38.989 | 25 | 204.00 | |
25 | 204.00 | |||
25 | 204.00 | |||
09/07/2025 | 17:56:33.904 | 485 | 204.00 | |
485 | 204.00 | |||
485 | 204.00 | |||
09/07/2025 | 17:56:28.416 | 100 | 204.60 | |
40 | 204.60 | |||
60 | 204.60 | |||
100 | 204.60 | |||
09/07/2025 | 17:56:28.400 | 260 | 204.80 | |
10 | 204.80 | |||
260 | 204.80 | |||
200 | 204.80 | |||
30 | 204.80 | |||
20 | 204.80 | |||
09/07/2025 | 17:56:05.769 | 60 | 205.20 | |
60 | 205.20 | |||
60 | 205.20 | |||
09/07/2025 | 17:55:47.707 | 60 | 205.80 | |
60 | 205.80 | |||
10 | 205.80 | |||
50 | 205.80 | |||
09/07/2025 | 17:54:41.180 | 12 | 205.00 | |
10 | 205.00 | |||
2 | 205.00 | |||
12 | 205.00 | |||
09/07/2025 | 17:53:43.007 | 40 | 205.80 | |
40 | 205.80 | |||
40 | 205.80 | |||
09/07/2025 | 17:52:14.161 | 50 | 205.80 | |
5 | 205.80 | |||
20 | 205.80 | |||
50 | 205.80 | |||
25 | 205.80 | |||
09/07/2025 | 17:49:34.527 | 1 | 205.80 | |
1 | 205.80 | |||
1 | 205.80 | |||
09/07/2025 | 17:48:04.845 | 3 | 205.80 | |
3 | 205.80 | |||
3 | 205.80 | |||
09/07/2025 | 17:45:03.813 | 11 | 205.80 | |
11 | 205.80 | |||
11 | 205.80 | |||
09/07/2025 | 17:44:42.982 | 20 | 204.80 | |
20 | 204.80 | |||
5 | 204.80 | |||
15 | 204.80 | |||
09/07/2025 | 17:43:51.719 | 4 | 204.80 | |
4 | 204.80 | |||
4 | 204.80 | |||
09/07/2025 | 17:43:41.977 | 47 | 205.80 | |
47 | 205.80 | |||
47 | 205.80 | |||
09/07/2025 | 17:42:21.395 | 5 | 205.80 | |
5 | 205.80 | |||
5 | 205.80 | |||
09/07/2025 | 17:38:23.713 | 9 | 204.80 | |
9 | 204.80 | |||
9 | 204.80 | |||
09/07/2025 | 17:38:05.634 | 15 | 205.80 | |
15 | 205.80 | |||
15 | 205.80 | |||
09/07/2025 | 17:37:34.040 | 150 | 205.80 | |
100 | 205.80 | |||
150 | 205.80 | |||
50 | 205.80 | |||
09/07/2025 | 17:36:44.770 | 25 | 205.40 | |
7 | 205.40 | |||
18 | 205.40 | |||
5 | 205.40 | |||
20 | 205.40 | |||
09/07/2025 | 17:28:29.468 | 2 | 205.10 | |
2 | 205.10 | |||
2 | 205.10 | |||
09/07/2025 | 17:26:15.093 | 48 | 205.30 | |
48 | 205.30 | |||
48 | 205.30 | |||
09/07/2025 | 17:25:20.880 | 60 | 205.00 | |
60 | 205.00 | |||
60 | 205.00 | |||
09/07/2025 | 17:25:15.569 | 2 | 205.10 | |
2 | 205.10 | |||
2 | 205.10 | |||
09/07/2025 | 17:24:39.992 | 2 | 205.00 | |
2 | 205.00 | |||
2 | 205.00 | |||
09/07/2025 | 17:23:06.603 | 50 | 204.90 | |
50 | 204.90 | |||
50 | 204.90 | |||
09/07/2025 | 17:22:31.063 | 1 | 204.90 | |
1 | 204.90 | |||
1 | 204.90 | |||
09/07/2025 | 17:20:52.449 | 25 | 205.00 | |
25 | 205.00 | |||
25 | 205.00 | |||
09/07/2025 | 17:20:08.012 | 20 | 205.20 | |
20 | 205.20 | |||
20 | 205.20 | |||
09/07/2025 | 17:18:25.791 | 1 | 205.20 | |
1 | 205.20 | |||
1 | 205.20 | |||
09/07/2025 | 17:18:09.188 | 10 | 205.20 | |
10 | 205.20 | |||
10 | 205.20 | |||
09/07/2025 | 17:18:06.749 | 20 | 205.20 | |
20 | 205.20 | |||
20 | 205.20 | |||
09/07/2025 | 17:15:37.125 | 2 | 205.20 | |
2 | 205.20 | |||
2 | 205.20 | |||
09/07/2025 | 17:15:10.334 | 50 | 205.30 | |
50 | 205.30 | |||
50 | 205.30 | |||
09/07/2025 | 17:15:04.490 | 50 | 205.20 | |
50 | 205.20 | |||
50 | 205.20 | |||
09/07/2025 | 17:14:17.424 | 10 | 205.30 | |
10 | 205.30 | |||
10 | 205.30 | |||
09/07/2025 | 17:13:59.052 | 12 | 205.40 | |
12 | 205.40 | |||
12 | 205.40 | |||
09/07/2025 | 17:01:50.745 | 400 | 205.30 | |
400 | 205.30 | |||
400 | 205.30 | |||
09/07/2025 | 17:00:54.891 | 100 | 205.50 | |
100 | 205.50 | |||
100 | 205.50 | |||
09/07/2025 | 17:00:52.345 | 80 | 205.50 | |
80 | 205.50 | |||
80 | 205.50 | |||
09/07/2025 | 17:00:48.943 | 20 | 205.50 | |
20 | 205.50 | |||
20 | 205.50 | |||
09/07/2025 | 17:00:41.293 | 50 | 205.60 | |
50 | 205.60 | |||
50 | 205.60 | |||
09/07/2025 | 16:59:54.068 | 5 | 205.50 | |
5 | 205.50 | |||
5 | 205.50 | |||
09/07/2025 | 16:58:04.155 | 48 | 205.50 | |
48 | 205.50 | |||
48 | 205.50 | |||
09/07/2025 | 16:55:37.608 | 12 | 205.60 | |
12 | 205.60 | |||
12 | 205.60 | |||
09/07/2025 | 16:53:39.083 | 50 | 205.80 | |
50 | 205.80 | |||
50 | 205.80 | |||
09/07/2025 | 16:52:01.520 | 56 | 205.70 | |
56 | 205.70 | |||
56 | 205.70 | |||
09/07/2025 | 16:51:43.567 | 13 | 205.70 | |
13 | 205.70 | |||
13 | 205.70 | |||
09/07/2025 | 16:48:54.852 | 13 | 205.60 | |
13 | 205.60 | |||
13 | 205.60 | |||
09/07/2025 | 16:47:59.965 | 7 | 205.50 | |
7 | 205.50 | |||
7 | 205.50 | |||
09/07/2025 | 16:42:37.993 | 9 | 205.60 | |
9 | 205.60 | |||
9 | 205.60 | |||
09/07/2025 | 16:40:51.390 | 100 | 205.70 | |
100 | 205.70 | |||
100 | 205.70 | |||
09/07/2025 | 16:39:00.757 | 10 | 205.50 | |
10 | 205.50 | |||
10 | 205.50 | |||
09/07/2025 | 16:38:52.309 | 300 | 205.30 | |
300 | 205.30 | |||
100 | 205.30 | |||
200 | 205.30 | |||
09/07/2025 | 16:38:50.037 | 100 | 205.30 | |
100 | 205.30 | |||
100 | 205.30 | |||
09/07/2025 | 16:37:23.444 | 70 | 205.40 | |
70 | 205.40 | |||
70 | 205.40 | |||
09/07/2025 | 16:33:44.635 | 1 | 205.20 | |
1 | 205.20 | |||
1 | 205.20 | |||
09/07/2025 | 16:32:39.447 | 40 | 205.00 | |
40 | 205.00 | |||
30 | 205.00 | |||
10 | 205.00 | |||
09/07/2025 | 16:32:17.983 | 60 | 205.00 | |
60 | 205.00 | |||
60 | 205.00 | |||
09/07/2025 | 16:31:57.036 | 82 | 204.90 | |
50 | 204.90 | |||
72 | 204.90 | |||
32 | 204.90 | |||
10 | 204.90 | |||
09/07/2025 | 16:31:10.158 | 100 | 204.90 | |
100 | 204.90 | |||
100 | 204.90 | |||
09/07/2025 | 16:30:35.475 | 100 | 205.10 | |
100 | 205.10 | |||
100 | 205.10 | |||
09/07/2025 | 16:30:13.938 | 50 | 205.10 | |
50 | 205.10 | |||
50 | 205.10 | |||
09/07/2025 | 16:29:30.435 | 35 | 205.10 | |
35 | 205.10 | |||
35 | 205.10 | |||
09/07/2025 | 16:29:00.788 | 100 | 205.20 | |
100 | 205.20 | |||
100 | 205.20 | |||
09/07/2025 | 16:28:56.290 | 12 | 205.10 | |
12 | 205.10 | |||
12 | 205.10 | |||
09/07/2025 | 16:28:33.903 | 100 | 205.20 | |
100 | 205.20 | |||
100 | 205.20 | |||
09/07/2025 | 16:28:33.357 | 100 | 205.20 | |
100 | 205.20 | |||
100 | 205.20 | |||
09/07/2025 | 16:28:31.926 | 100 | 205.20 | |
100 | 205.20 | |||
100 | 205.20 | |||
09/07/2025 | 16:27:33.908 | 200 | 205.20 | |
200 | 205.20 | |||
200 | 205.20 | |||
09/07/2025 | 16:27:27.454 | 100 | 205.30 | |
100 | 205.30 | |||
100 | 205.30 | |||
09/07/2025 | 16:25:14.607 | 15 | 205.50 | |
15 | 205.50 | |||
15 | 205.50 | |||
09/07/2025 | 16:24:14.517 | 7 | 205.50 | |
7 | 205.50 | |||
7 | 205.50 | |||
09/07/2025 | 16:24:10.576 | 8 | 205.30 | |
8 | 205.30 | |||
8 | 205.30 | |||
09/07/2025 | 16:23:22.461 | 100 | 205.60 | |
100 | 205.60 | |||
100 | 205.60 | |||
09/07/2025 | 16:21:46.383 | 5 | 205.60 | |
5 | 205.60 | |||
5 | 205.60 | |||
09/07/2025 | 16:21:31.654 | 1 | 205.60 | |
1 | 205.60 | |||
1 | 205.60 | |||
09/07/2025 | 16:21:04.751 | 12 | 205.70 | |
12 | 205.70 | |||
12 | 205.70 | |||
09/07/2025 | 16:20:31.383 | 41 | 205.50 | |
41 | 205.50 | |||
41 | 205.50 | |||
09/07/2025 | 16:18:49.287 | 3 | 205.40 | |
3 | 205.40 | |||
3 | 205.40 | |||
09/07/2025 | 16:18:49.201 | 4 | 205.50 | |
4 | 205.50 | |||
4 | 205.50 | |||
09/07/2025 | 16:17:42.480 | 15 | 205.60 | |
15 | 205.60 | |||
15 | 205.60 | |||
09/07/2025 | 16:16:48.612 | 75 | 205.70 | |
75 | 205.70 | |||
75 | 205.70 | |||
09/07/2025 | 16:15:44.292 | 5 | 205.70 | |
5 | 205.70 | |||
5 | 205.70 | |||
09/07/2025 | 16:12:55.264 | 12 | 205.70 | |
12 | 205.70 | |||
12 | 205.70 | |||
09/07/2025 | 16:12:43.212 | 2 | 205.80 | |
2 | 205.80 | |||
2 | 205.80 | |||
09/07/2025 | 16:12:40.812 | 50 | 205.80 | |
50 | 205.80 | |||
50 | 205.80 | |||
09/07/2025 | 16:10:02.987 | 60 | 206.00 | |
60 | 206.00 | |||
60 | 206.00 | |||
09/07/2025 | 16:06:28.501 | 10 | 206.10 | |
10 | 206.10 | |||
10 | 206.10 | |||
09/07/2025 | 16:05:45.446 | 7 | 206.00 | |
7 | 206.00 | |||
7 | 206.00 | |||
09/07/2025 | 16:05:45.274 | 15 | 206.10 | |
15 | 206.10 | |||
15 | 206.10 | |||
09/07/2025 | 16:05:17.836 | 50 | 206.00 | |
50 | 206.00 | |||
50 | 206.00 | |||
09/07/2025 | 16:04:53.517 | 5 | 206.20 | |
5 | 206.20 | |||
5 | 206.20 | |||
09/07/2025 | 16:03:54.166 | 5 | 206.40 | |
5 | 206.40 | |||
5 | 206.40 | |||
09/07/2025 | 16:03:52.175 | 1 251 | 206.50 | |
1 251 | 206.50 | |||
1 251 | 206.50 | |||
09/07/2025 | 16:03:39.391 | 100 | 206.20 | |
100 | 206.20 | |||
100 | 206.20 | |||
09/07/2025 | 16:03:29.457 | 100 | 206.20 | |
100 | 206.20 | |||
100 | 206.20 | |||
09/07/2025 | 16:03:07.412 | 100 | 206.20 | |
100 | 206.20 | |||
100 | 206.20 | |||
09/07/2025 | 16:02:47.867 | 25 | 206.10 | |
25 | 206.10 | |||
25 | 206.10 | |||
09/07/2025 | 16:01:41.680 | 9 | 206.20 | |
9 | 206.20 | |||
9 | 206.20 | |||
09/07/2025 | 16:01:16.602 | 70 | 206.20 | |
70 | 206.20 | |||
70 | 206.20 | |||
09/07/2025 | 16:00:34.578 | 100 | 206.30 | |
100 | 206.30 | |||
100 | 206.30 | |||
09/07/2025 | 16:00:09.491 | 30 | 206.40 | |
30 | 206.40 | |||
30 | 206.40 | |||
09/07/2025 | 16:00:05.740 | 1 | 206.40 | |
1 | 206.40 | |||
1 | 206.40 | |||
09/07/2025 | 15:58:57.731 | 6 | 206.40 | |
6 | 206.40 | |||
6 | 206.40 | |||
09/07/2025 | 15:56:53.404 | 50 | 206.40 | |
50 | 206.40 | |||
50 | 206.40 | |||
09/07/2025 | 15:56:09.488 | 10 | 206.40 | |
10 | 206.40 | |||
10 | 206.40 | |||
09/07/2025 | 15:56:07.945 | 3 | 206.20 | |
3 | 206.20 | |||
3 | 206.20 | |||
09/07/2025 | 15:52:16.025 | 50 | 206.50 | |
50 | 206.50 | |||
50 | 206.50 | |||
09/07/2025 | 15:50:40.709 | 1 | 206.50 | |
1 | 206.50 | |||
1 | 206.50 | |||
09/07/2025 | 15:50:19.042 | 20 | 206.50 | |
20 | 206.50 | |||
20 | 206.50 | |||
09/07/2025 | 15:49:58.708 | 4 | 206.70 | |
4 | 206.70 | |||
4 | 206.70 | |||
09/07/2025 | 15:49:37.641 | 5 | 206.70 | |
5 | 206.70 | |||
5 | 206.70 | |||
09/07/2025 | 15:49:37.564 | 10 | 206.70 | |
10 | 206.70 | |||
10 | 206.70 | |||
09/07/2025 | 15:47:23.934 | 10 | 206.30 | |
10 | 206.30 | |||
10 | 206.30 | |||
09/07/2025 | 15:45:59.703 | 100 | 206.20 | |
100 | 206.20 | |||
100 | 206.20 | |||
09/07/2025 | 15:45:48.997 | 34 | 206.40 | |
34 | 206.40 | |||
34 | 206.40 | |||
09/07/2025 | 15:45:25.914 | 4 | 206.20 | |
4 | 206.20 | |||
4 | 206.20 | |||
09/07/2025 | 15:44:27.132 | 75 | 206.20 | |
75 | 206.20 | |||
75 | 206.20 | |||
09/07/2025 | 15:42:39.090 | 2 | 206.20 | |
2 | 206.20 | |||
2 | 206.20 | |||
09/07/2025 | 15:41:58.135 | 6 | 206.20 | |
6 | 206.20 | |||
6 | 206.20 | |||
09/07/2025 | 15:40:28.069 | 3 | 206.00 | |
3 | 206.00 | |||
3 | 206.00 | |||
09/07/2025 | 15:40:21.355 | 3 | 206.20 | |
3 | 206.20 | |||
3 | 206.20 | |||
09/07/2025 | 15:40:17.023 | 12 | 206.30 | |
12 | 206.30 | |||
12 | 206.30 | |||
09/07/2025 | 15:38:01.938 | 49 | 206.20 | |
49 | 206.20 | |||
49 | 206.20 | |||
09/07/2025 | 15:36:28.343 | 1 | 206.00 | |
1 | 206.00 | |||
1 | 206.00 | |||
09/07/2025 | 15:35:29.991 | 3 | 206.10 | |
3 | 206.10 | |||
3 | 206.10 | |||
09/07/2025 | 15:34:27.622 | 25 | 206.20 | |
5 | 206.20 | |||
20 | 206.20 | |||
25 | 206.20 | |||
09/07/2025 | 15:32:03.947 | 38 | 206.40 | |
38 | 206.40 | |||
38 | 206.40 | |||
09/07/2025 | 15:30:45.672 | 1 | 206.20 | |
1 | 206.20 | |||
1 | 206.20 | |||
09/07/2025 | 15:30:45.464 | 30 | 206.30 | |
30 | 206.30 | |||
30 | 206.30 | |||
09/07/2025 | 15:30:16.264 | 15 | 206.30 | |
15 | 206.30 | |||
15 | 206.30 | |||
09/07/2025 | 15:28:11.071 | 10 | 206.40 | |
10 | 206.40 | |||
10 | 206.40 | |||
09/07/2025 | 15:28:00.784 | 2 | 206.40 | |
2 | 206.40 | |||
2 | 206.40 | |||
09/07/2025 | 15:27:44.625 | 10 | 206.20 | |
10 | 206.20 | |||
10 | 206.20 | |||
09/07/2025 | 15:27:16.526 | 6 | 206.20 | |
6 | 206.20 | |||
6 | 206.20 | |||
09/07/2025 | 15:27:01.922 | 100 | 206.40 | |
100 | 206.40 | |||
100 | 206.40 | |||
09/07/2025 | 15:25:22.506 | 75 | 206.40 | |
75 | 206.40 | |||
75 | 206.40 | |||
09/07/2025 | 15:24:28.815 | 1 651 | 206.00 | |
1 651 | 206.00 | |||
1 651 | 206.00 | |||
09/07/2025 | 15:24:25.412 | 349 | 206.20 | |
349 | 206.20 | |||
100 | 206.20 | |||
249 | 206.20 | |||
09/07/2025 | 15:24:09.281 | 100 | 206.20 | |
100 | 206.20 | |||
100 | 206.20 | |||
09/07/2025 | 15:23:12.919 | 20 | 206.00 | |
20 | 206.00 | |||
20 | 206.00 | |||
09/07/2025 | 15:22:42.790 | 25 | 206.20 | |
25 | 206.20 | |||
25 | 206.20 | |||
09/07/2025 | 15:21:37.836 | 97 | 206.40 | |
97 | 206.40 | |||
97 | 206.40 | |||
09/07/2025 | 15:21:29.672 | 10 | 206.40 | |
10 | 206.40 | |||
10 | 206.40 | |||
09/07/2025 | 15:20:02.338 | 10 | 206.40 | |
10 | 206.40 | |||
10 | 206.40 | |||
09/07/2025 | 15:19:52.358 | 1 | 206.30 | |
1 | 206.30 | |||
1 | 206.30 | |||
09/07/2025 | 15:19:33.757 | 40 | 206.30 | |
40 | 206.30 | |||
40 | 206.30 | |||
09/07/2025 | 15:18:38.701 | 5 | 206.40 | |
5 | 206.40 | |||
5 | 206.40 | |||
09/07/2025 | 15:17:49.239 | 30 | 206.40 | |
30 | 206.40 | |||
30 | 206.40 | |||
09/07/2025 | 15:16:34.752 | 5 | 206.30 | |
5 | 206.30 | |||
5 | 206.30 | |||
09/07/2025 | 15:16:28.655 | 100 | 206.10 | |
100 | 206.10 | |||
100 | 206.10 | |||
09/07/2025 | 15:14:04.469 | 29 | 205.90 | |
29 | 205.90 | |||
29 | 205.90 | |||
09/07/2025 | 15:13:01.205 | 50 | 205.90 | |
50 | 205.90 | |||
50 | 205.90 | |||
09/07/2025 | 15:12:23.418 | 15 | 206.00 | |
15 | 206.00 | |||
15 | 206.00 | |||
09/07/2025 | 15:11:48.253 | 1 | 206.00 | |
1 | 206.00 | |||
1 | 206.00 | |||
09/07/2025 | 15:11:03.960 | 8 | 205.60 | |
8 | 205.60 | |||
8 | 205.60 | |||
09/07/2025 | 15:10:14.556 | 15 | 205.60 | |
15 | 205.60 | |||
15 | 205.60 | |||
09/07/2025 | 15:08:48.628 | 18 | 205.60 | |
18 | 205.60 | |||
18 | 205.60 | |||
09/07/2025 | 15:08:09.275 | 4 | 206.00 | |
4 | 206.00 | |||
4 | 206.00 | |||
09/07/2025 | 15:06:11.761 | 1 | 206.00 | |
1 | 206.00 | |||
1 | 206.00 | |||
09/07/2025 | 15:04:34.095 | 10 | 206.00 | |
10 | 206.00 | |||
10 | 206.00 | |||
09/07/2025 | 15:04:18.255 | 10 | 206.20 | |
10 | 206.20 | |||
10 | 206.20 | |||
09/07/2025 | 15:03:00.516 | 10 | 206.20 | |
10 | 206.20 | |||
10 | 206.20 | |||
09/07/2025 | 15:02:32.327 | 5 | 206.10 | |
5 | 206.10 | |||
5 | 206.10 | |||
09/07/2025 | 15:01:12.324 | 39 | 206.00 | |
39 | 206.00 | |||
39 | 206.00 | |||
09/07/2025 | 15:00:20.010 | 5 | 206.20 | |
5 | 206.20 | |||
5 | 206.20 | |||
09/07/2025 | 14:59:50.242 | 3 | 206.10 | |
3 | 206.10 | |||
3 | 206.10 | |||
09/07/2025 | 14:59:47.437 | 44 | 206.30 | |
44 | 206.30 | |||
44 | 206.30 | |||
09/07/2025 | 14:59:26.041 | 5 | 206.10 | |
5 | 206.10 | |||
5 | 206.10 | |||
09/07/2025 | 14:57:58.741 | 1 | 206.00 | |
1 | 206.00 | |||
1 | 206.00 | |||
09/07/2025 | 14:54:38.828 | 5 | 206.30 | |
5 | 206.30 | |||
5 | 206.30 | |||
09/07/2025 | 14:52:58.356 | 100 | 206.00 | |
100 | 206.00 | |||
100 | 206.00 | |||
09/07/2025 | 14:52:46.381 | 24 | 206.20 | |
24 | 206.20 | |||
24 | 206.20 | |||
09/07/2025 | 14:52:08.527 | 24 | 206.20 | |
24 | 206.20 | |||
24 | 206.20 | |||
09/07/2025 | 14:50:44.260 | 83 | 206.20 | |
83 | 206.20 | |||
83 | 206.20 | |||
09/07/2025 | 14:50:18.522 | 2 | 206.10 | |
2 | 206.10 | |||
2 | 206.10 | |||
09/07/2025 | 14:48:48.465 | 10 | 206.10 | |
10 | 206.10 | |||
10 | 206.10 | |||
09/07/2025 | 14:47:52.756 | 25 | 206.20 | |
25 | 206.20 | |||
25 | 206.20 | |||
09/07/2025 | 14:47:00.347 | 11 | 206.20 | |
11 | 206.20 | |||
11 | 206.20 | |||
09/07/2025 | 14:46:51.920 | 10 | 206.10 | |
10 | 206.10 | |||
10 | 206.10 | |||
09/07/2025 | 14:46:04.701 | 6 | 206.00 | |
6 | 206.00 | |||
6 | 206.00 | |||
09/07/2025 | 14:45:29.889 | 1 | 206.10 | |
1 | 206.10 | |||
1 | 206.10 | |||
09/07/2025 | 14:44:45.020 | 1 | 206.20 | |
1 | 206.20 | |||
1 | 206.20 | |||
09/07/2025 | 14:44:40.305 | 35 | 205.90 | |
35 | 205.90 | |||
35 | 205.90 | |||
09/07/2025 | 14:43:19.062 | 4 | 205.80 | |
4 | 205.80 | |||
4 | 205.80 | |||
09/07/2025 | 14:43:16.155 | 30 | 205.80 | |
30 | 205.80 | |||
30 | 205.80 | |||
09/07/2025 | 14:43:12.522 | 32 | 205.90 | |
32 | 205.90 | |||
32 | 205.90 | |||
09/07/2025 | 14:39:36.229 | 21 | 205.80 | |
21 | 205.80 | |||
21 | 205.80 | |||
09/07/2025 | 14:34:09.306 | 50 | 206.20 | |
50 | 206.20 | |||
50 | 206.20 | |||
09/07/2025 | 14:33:23.630 | 19 | 206.10 | |
19 | 206.10 | |||
19 | 206.10 | |||
09/07/2025 | 14:33:16.200 | 36 | 205.90 | |
36 | 205.90 | |||
36 | 205.90 | |||
09/07/2025 | 14:32:28.216 | 5 | 205.90 | |
5 | 205.90 | |||
5 | 205.90 | |||
09/07/2025 | 14:30:59.856 | 40 | 206.00 | |
40 | 206.00 | |||
40 | 206.00 | |||
09/07/2025 | 14:30:01.181 | 25 | 206.00 | |
25 | 206.00 | |||
25 | 206.00 | |||
09/07/2025 | 14:29:11.579 | 2 | 206.00 | |
2 | 206.00 | |||
2 | 206.00 | |||
09/07/2025 | 14:25:59.005 | 5 | 205.80 | |
5 | 205.80 | |||
5 | 205.80 | |||
09/07/2025 | 14:25:47.621 | 20 | 205.80 | |
20 | 205.80 | |||
20 | 205.80 | |||
09/07/2025 | 14:25:29.641 | 25 | 205.80 | |
25 | 205.80 | |||
25 | 205.80 | |||
09/07/2025 | 14:23:02.480 | 1 | 205.80 | |
1 | 205.80 | |||
1 | 205.80 | |||
09/07/2025 | 14:22:50.540 | 20 | 206.00 | |
20 | 206.00 | |||
20 | 206.00 | |||
09/07/2025 | 14:22:28.682 | 20 | 205.90 | |
20 | 205.90 | |||
20 | 205.90 |
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
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)
Top 5 Turnover
Realtime Quotes
Last Update:
09/07/2025 @ 22:00:00
Last Update:
09/07/2025 @ 22:00:00