Heidelberg Materials AG

158

140

93.26

Date Time Volume Order Volume Price
25/04/2024 21:50:57.049 15   93.26
      15 93.26
      15 93.26
25/04/2024 20:51:43.771 5   92.94
      5 92.94
      5 92.94
25/04/2024 20:15:09.793 26   93.36
      26 93.36
      26 93.36
25/04/2024 19:54:33.704 3   93.36
      3 93.36
      3 93.36
25/04/2024 19:34:26.429 4   93.18
      4 93.18
      4 93.18
25/04/2024 19:16:39.084 20   92.84
      20 92.84
      20 92.84
25/04/2024 17:40:35.015 30   93.22
      30 93.22
      30 93.22
25/04/2024 17:40:14.871 80   92.94
      80 92.94
      80 92.94
25/04/2024 17:19:42.339 17   93.24
      17 93.24
      17 93.24
25/04/2024 16:37:50.075 15   92.96
      15 92.96
      15 92.96
25/04/2024 16:02:20.125 70   92.24
      70 92.24
      70 92.24
25/04/2024 16:01:54.713 170   92.24
      170 92.24
      170 92.24
25/04/2024 16:00:41.285 40   92.16
      40 92.16
      40 92.16
25/04/2024 15:52:26.437 37   92.12
      37 92.12
      37 92.12
25/04/2024 15:52:21.674 170   92.12
      170 92.12
      170 92.12
25/04/2024 15:41:43.906 50   92.04
      50 92.04
      50 92.04
25/04/2024 15:40:32.119 90   92.04
      90 92.04
      90 92.04
25/04/2024 15:37:16.060 100   92.04
      100 92.04
      100 92.04
25/04/2024 15:29:16.749 170   92.36
      170 92.36
      170 92.36
25/04/2024 15:08:54.055 113   91.98
      109 91.98
      113 91.98
      4 91.98
25/04/2024 14:59:18.405 199   92.14
      199 92.14
      199 92.14
25/04/2024 14:55:55.733 170   92.12
      170 92.12
      170 92.12
25/04/2024 14:53:58.739 50   92.10
      50 92.10
      50 92.10
25/04/2024 14:53:48.617 4   92.18
      4 92.18
      4 92.18
25/04/2024 14:52:46.955 330   92.22
      330 92.22
      330 92.22
25/04/2024 14:52:38.861 9   92.22
      9 92.22
      9 92.22
25/04/2024 14:50:56.822 120   92.28
      120 92.28
      120 92.28
25/04/2024 14:50:33.647 120   92.30
      120 92.30
      120 92.30
25/04/2024 14:50:28.752 170   92.30
      170 92.30
      170 92.30
25/04/2024 14:49:33.583 310   92.30
      310 92.30
      310 92.30
25/04/2024 14:43:06.936 12   92.40
      12 92.40
      12 92.40
25/04/2024 14:41:55.825 50   92.52
      50 92.52
      50 92.52
25/04/2024 14:41:41.605 20   92.48
      20 92.48
      20 92.48
25/04/2024 14:41:41.466 30   92.50
      30 92.50
      30 92.50
25/04/2024 14:37:07.267 2   92.72
      2 92.72
      2 92.72
25/04/2024 14:20:15.569 10   93.02
      10 93.02
      10 93.02
25/04/2024 14:11:47.941 27   93.04
      27 93.04
      27 93.04
25/04/2024 14:10:46.637 2   93.12
      2 93.12
      2 93.12
25/04/2024 14:03:44.576 4   93.12
      4 93.12
      4 93.12
25/04/2024 14:03:19.084 43   93.16
      43 93.16
      43 93.16
25/04/2024 13:38:39.218 50   93.04
      50 93.04
      50 93.04
25/04/2024 13:38:30.596 80   93.02
      80 93.02
      80 93.02
25/04/2024 13:33:29.894 50   93.06
      50 93.06
      50 93.06
25/04/2024 13:22:12.150 4   93.06
      4 93.06
      4 93.06
25/04/2024 13:17:47.544 255   93.10
      255 93.10
      255 93.10
25/04/2024 13:17:43.943 170   93.12
      170 93.12
      170 93.12
25/04/2024 13:17:26.331 170   93.12
      170 93.12
      170 93.12
25/04/2024 13:16:23.040 210   93.12
      210 93.12
      210 93.12
25/04/2024 13:09:20.732 25   92.86
      25 92.86
      25 92.86
25/04/2024 12:57:27.184 110   92.80
      110 92.80
      110 92.80
25/04/2024 12:56:19.587 2   92.82
      2 92.82
      2 92.82
25/04/2024 12:55:47.419 1   92.90
      1 92.90
      1 92.90
25/04/2024 12:45:45.937 2   93.28
      2 93.28
      2 93.28
25/04/2024 12:39:39.417 170   93.36
      170 93.36
      170 93.36
25/04/2024 12:37:56.518 1   93.30
      1 93.30
      1 93.30
25/04/2024 12:35:57.297 20   93.22
      20 93.22
      20 93.22
25/04/2024 12:23:05.704 3   93.18
      3 93.18
      3 93.18
25/04/2024 12:12:12.840 45   93.42
      45 93.42
      45 93.42
25/04/2024 12:07:23.294 255   93.36
      255 93.36
      255 93.36
25/04/2024 11:57:45.712 13   93.36
      13 93.36
      13 93.36
25/04/2024 11:53:18.773 45   93.38
      45 93.38
      45 93.38
25/04/2024 11:53:09.077 180   93.46
      180 93.46
      180 93.46
25/04/2024 11:43:35.287 4   93.42
      4 93.42
      4 93.42
25/04/2024 11:33:19.384 7   93.34
      7 93.34
      7 93.34
25/04/2024 11:31:50.094 60   93.40
      60 93.40
      60 93.40
25/04/2024 11:20:30.357 5   93.60
      5 93.60
      5 93.60
25/04/2024 11:14:52.485 64   93.62
      64 93.62
      64 93.62
25/04/2024 11:13:12.654 110   93.58
      110 93.58
      110 93.58
25/04/2024 11:12:51.434 20   93.62
      20 93.62
      20 93.62
25/04/2024 11:10:17.182 50   93.64
      50 93.64
      50 93.64
25/04/2024 10:55:41.548 2   93.80
      2 93.80
      2 93.80
25/04/2024 10:51:44.373 100   93.70
      100 93.70
      100 93.70
25/04/2024 10:47:22.587 10   93.70
      10 93.70
      10 93.70
25/04/2024 10:27:28.018 15   93.56
      15 93.56
      15 93.56
25/04/2024 10:16:42.589 80   93.48
      80 93.48
      80 93.48
25/04/2024 10:03:09.061 30   93.66
      30 93.66
      30 93.66
25/04/2024 09:54:02.019 50   93.74
      50 93.74
      50 93.74
25/04/2024 09:53:00.183 102   93.82
      102 93.82
      102 93.82
25/04/2024 09:47:12.985 170   93.72
      170 93.72
      170 93.72
25/04/2024 09:38:53.810 31   93.46
      31 93.46
      31 93.46
25/04/2024 09:32:41.854 2   93.66
      2 93.66
      2 93.66
25/04/2024 09:30:14.995 2   93.54
      2 93.54
      2 93.54
25/04/2024 09:23:07.677 50   93.00
      50 93.00
      50 93.00
25/04/2024 09:22:35.740 167   92.70
      167 92.70
      167 92.70
25/04/2024 09:21:06.986 10   92.80
      10 92.80
      10 92.80
25/04/2024 09:21:06.850 30   92.90
      30 92.90
      30 92.90
25/04/2024 09:21:06.480 15   92.94
      15 92.94
      15 92.94
25/04/2024 09:18:43.546 50   92.92
      50 92.92
      50 92.92
25/04/2024 09:18:36.110 300   93.00
      300 93.00
      300 93.00
25/04/2024 09:14:21.151 5   93.10
      5 93.10
      5 93.10
25/04/2024 09:10:58.818 7   93.40
      7 93.40
      7 93.40
25/04/2024 09:08:29.409 50   93.60
      50 93.60
      50 93.60
25/04/2024 09:07:01.235 2   93.78
      2 93.78
      2 93.78
25/04/2024 09:01:04.635 25   93.58
      25 93.58
      25 93.58
25/04/2024 08:56:03.239 95   94.60
      95 94.60
      95 94.60
25/04/2024 08:54:15.206 1   94.80
      1 94.80
      1 94.80
25/04/2024 08:52:20.693 25   94.80
      25 94.80
      25 94.80
25/04/2024 08:51:05.533 50   94.40
      50 94.40
      50 94.40
25/04/2024 08:51:00.839 50   94.46
      50 94.46
      50 94.46
25/04/2024 08:36:58.997 195   94.58
      50 94.58
      195 94.58
      145 94.58
25/04/2024 08:36:09.406 25   94.58
      25 94.58
      25 94.58
25/04/2024 08:35:51.483 50   94.34
      50 94.34
      50 94.34
25/04/2024 08:33:30.270 42   94.58
      42 94.58
      42 94.58
25/04/2024 08:31:54.022 300   94.34
      9 94.34
      291 94.34
      300 94.34
25/04/2024 08:31:44.429 250   94.32
      250 94.32
      250 94.32
25/04/2024 08:30:45.564 600   94.22
      100 94.22
      500 94.22
      600 94.22
25/04/2024 08:28:47.626 250   94.08
      250 94.08
      250 94.08
25/04/2024 08:28:46.629 250   94.08
      250 94.08
      250 94.08
25/04/2024 08:28:45.550 200   93.80
      200 93.80
      200 93.80
25/04/2024 08:28:25.243 200   93.80
      200 93.80
      200 93.80
25/04/2024 08:28:17.697 250   94.08
      250 94.08
      250 94.08
25/04/2024 08:27:59.614 500   94.00
      298 94.00
      2 94.00
      500 94.00
      200 94.00
25/04/2024 08:27:46.502 250   93.86
      250 93.86
      250 93.86
25/04/2024 08:27:42.392 250   93.76
      250 93.76
      250 93.76
25/04/2024 08:27:37.901 170   93.76
      170 93.76
      170 93.76
25/04/2024 08:27:33.471 200   93.60
      200 93.60
      200 93.60
25/04/2024 08:27:21.949 170   93.78
      170 93.78
      170 93.78
25/04/2024 08:27:06.761 200   93.62
      200 93.62
      200 93.62
25/04/2024 08:27:00.060 170   93.80
      30 93.80
      170 93.80
      140 93.80
25/04/2024 08:25:25.436 100   93.56
      100 93.56
      100 93.56
25/04/2024 08:16:47.435 70   93.66
      70 93.66
      70 93.66
25/04/2024 08:16:31.690 160   93.66
      160 93.66
      160 93.66
25/04/2024 08:11:33.112 600   93.64
      136 93.64
      464 93.64
      200 93.64
      200 93.64
      200 93.64
25/04/2024 08:10:58.327 136   93.54
      136 93.54
      136 93.54
25/04/2024 08:10:38.028 136   93.52
      136 93.52
      136 93.52
25/04/2024 08:10:25.181 200   93.64
      200 93.64
      200 93.64
25/04/2024 08:10:17.684 88   93.66
      88 93.66
      88 93.66
25/04/2024 08:10:16.356 72   93.66
      72 93.66
      72 93.66
25/04/2024 08:09:57.342 136   93.46
      136 93.46
      136 93.46
25/04/2024 08:09:53.843 200   93.64
      200 93.64
      200 93.64
25/04/2024 08:09:30.256 136   93.66
      136 93.66
      136 93.66
25/04/2024 08:09:05.388 136   93.52
      30 93.52
      106 93.52
      136 93.52
25/04/2024 08:09:04.970 80   93.78
      80 93.78
      80 93.78
25/04/2024 08:08:45.632 170   93.64
      170 93.64
      170 93.64
25/04/2024 08:08:41.509 200   93.54
      165 93.54
      35 93.54
      200 93.54
25/04/2024 08:08:38.974 30   93.54
      30 93.54
      30 93.54
25/04/2024 08:08:27.156 170   93.54
      170 93.54
      170 93.54
25/04/2024 08:01:53.790 3   93.22
      3 93.22
      3 93.22
25/04/2024 08:01:10.257 136   93.34
      130 93.34
      6 93.34
      136 93.34
25/04/2024 08:00:00.682 240   93.60
      1 93.60
      233 93.60
      3 93.60
      200 93.60
      3 93.60
      20 93.60
      20 93.60
Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)