HeidelbergCement AG

99

93

40.20

Date Time Volume Order Volume Price
30/09/2022 21:53:55.211 97   40.20
      97 40.20
      97 40.20
30/09/2022 21:50:09.016 304   40.43
      304 40.43
      304 40.43
30/09/2022 21:43:52.539 304   40.47
      304 40.47
      304 40.47
30/09/2022 21:33:24.411 304   40.44
      60 40.44
      244 40.44
      304 40.44
30/09/2022 21:32:30.268 32   40.46
      32 40.46
      32 40.46
30/09/2022 21:31:25.603 70   40.63
      70 40.63
      10 40.63
      60 40.63
30/09/2022 21:16:00.925 10   40.43
      10 40.43
      10 40.43
30/09/2022 21:04:40.509 1   40.64
      1 40.64
      1 40.64
30/09/2022 19:37:58.400 304   40.58
      60 40.58
      244 40.58
      304 40.58
30/09/2022 19:24:36.734 120   40.77
      120 40.77
      120 40.77
30/09/2022 17:45:30.242 98   40.70
      98 40.70
      98 40.70
30/09/2022 17:41:35.174 370   40.78
      370 40.78
      370 40.78
30/09/2022 17:26:11.906 50   40.99
      50 40.99
      50 40.99
30/09/2022 17:20:46.360 100   41.01
      100 41.01
      100 41.01
30/09/2022 17:16:59.462 500   40.99
      500 40.99
      500 40.99
30/09/2022 17:15:49.176 235   41.00
      70 41.00
      235 41.00
      100 41.00
      65 41.00
30/09/2022 17:12:40.951 23   40.92
      23 40.92
      23 40.92
30/09/2022 17:11:37.712 250   40.93
      250 40.93
      250 40.93
30/09/2022 17:02:32.731 97   40.76
      97 40.76
      97 40.76
30/09/2022 16:40:45.237 70   40.80
      70 40.80
      70 40.80
30/09/2022 16:38:05.758 3   40.85
      3 40.85
      3 40.85
30/09/2022 15:56:42.358 30   40.95
      30 40.95
      30 40.95
30/09/2022 15:47:41.473 200   40.77
      200 40.77
      200 40.77
30/09/2022 15:37:06.159 1   40.57
      1 40.57
      1 40.57
30/09/2022 15:36:39.346 150   40.65
      150 40.65
      150 40.65
30/09/2022 15:34:25.711 40   40.78
      40 40.78
      40 40.78
30/09/2022 15:23:10.539 370   40.62
      370 40.62
      370 40.62
30/09/2022 15:23:08.064 370   40.63
      370 40.63
      370 40.63
30/09/2022 15:18:06.842 250   40.77
      250 40.77
      250 40.77
30/09/2022 15:10:35.830 100   40.79
      100 40.79
      100 40.79
30/09/2022 15:03:07.672 14   40.79
      14 40.79
      14 40.79
30/09/2022 14:56:02.563 456   40.70
      456 40.70
      456 40.70
30/09/2022 14:47:00.600 10   40.62
      10 40.62
      10 40.62
30/09/2022 14:25:51.551 30   40.41
      30 40.41
      30 40.41
30/09/2022 14:23:52.721 15   40.31
      15 40.31
      15 40.31
30/09/2022 14:23:09.301 50   40.29
      50 40.29
      50 40.29
30/09/2022 14:10:32.664 15   40.36
      15 40.36
      15 40.36
30/09/2022 13:28:18.833 250   40.45
      250 40.45
      250 40.45
30/09/2022 13:25:59.258 25   40.40
      25 40.40
      25 40.40
30/09/2022 13:17:08.163 30   40.41
      30 40.41
      30 40.41
30/09/2022 13:16:30.598 7   40.45
      7 40.45
      7 40.45
30/09/2022 12:57:01.931 18   40.50
      18 40.50
      18 40.50
30/09/2022 12:56:13.673 1   40.50
      1 40.50
      1 40.50
30/09/2022 12:55:49.449 50   40.50
      50 40.50
      50 40.50
30/09/2022 12:52:44.131 20   40.49
      20 40.49
      20 40.49
30/09/2022 12:30:31.313 5   40.71
      5 40.71
      5 40.71
30/09/2022 12:22:35.315 50   40.75
      50 40.75
      50 40.75
30/09/2022 12:07:02.903 80   40.79
      80 40.79
      80 40.79
30/09/2022 12:02:27.065 5   40.77
      5 40.77
      5 40.77
30/09/2022 12:01:28.571 12   40.79
      12 40.79
      12 40.79
30/09/2022 11:58:34.919 125   40.75
      125 40.75
      125 40.75
30/09/2022 11:58:28.952 20   40.77
      20 40.77
      20 40.77
30/09/2022 11:52:44.681 7   40.86
      7 40.86
      7 40.86
30/09/2022 11:20:01.227 10   40.59
      10 40.59
      10 40.59
30/09/2022 11:16:42.097 12   40.64
      12 40.64
      12 40.64
30/09/2022 11:16:40.175 65   40.64
      65 40.64
      65 40.64
30/09/2022 11:01:27.789 300   40.62
      300 40.62
      300 40.62
30/09/2022 10:50:32.517 90   40.65
      90 40.65
      90 40.65
30/09/2022 10:28:35.650 50   40.61
      50 40.61
      50 40.61
30/09/2022 10:26:06.784 28   40.66
      28 40.66
      28 40.66
30/09/2022 10:22:47.727 20   40.55
      20 40.55
      20 40.55
30/09/2022 10:19:42.856 6   40.52
      6 40.52
      6 40.52
30/09/2022 10:19:32.758 370   40.55
      370 40.55
      370 40.55
30/09/2022 10:18:18.697 3   40.55
      3 40.55
      3 40.55
30/09/2022 10:16:11.543 1   40.52
      1 40.52
      1 40.52
30/09/2022 10:06:17.388 125   40.45
      125 40.45
      125 40.45
30/09/2022 10:04:48.621 2   40.53
      2 40.53
      2 40.53
30/09/2022 10:00:34.154 50   40.62
      50 40.62
      50 40.62
30/09/2022 09:51:28.324 100   40.50
      100 40.50
      100 40.50
30/09/2022 09:44:55.822 50   40.50
      50 40.50
      50 40.50
30/09/2022 09:41:46.680 140   40.64
      140 40.64
      140 40.64
30/09/2022 09:41:17.760 580   40.64
      580 40.64
      580 40.64
30/09/2022 09:37:37.143 5   40.75
      5 40.75
      5 40.75
30/09/2022 09:37:16.241 30   40.71
      30 40.71
      30 40.71
30/09/2022 09:34:33.042 50   40.84
      50 40.84
      50 40.84
30/09/2022 09:30:37.392 150   40.72
      150 40.72
      150 40.72
30/09/2022 09:29:19.559 125   40.81
      125 40.81
      125 40.81
30/09/2022 09:24:33.563 150   40.62
      150 40.62
      150 40.62
30/09/2022 09:23:18.677 16   40.62
      16 40.62
      16 40.62
30/09/2022 09:22:40.604 300   40.64
      300 40.64
      300 40.64
30/09/2022 09:18:51.764 15   40.54
      15 40.54
      15 40.54
30/09/2022 09:13:41.641 380   40.46
      380 40.46
      380 40.46
30/09/2022 09:05:13.151 50   40.19
      50 40.19
      50 40.19
30/09/2022 08:57:38.924 3   39.70
      3 39.70
      3 39.70
30/09/2022 08:56:35.104 380   39.80
      380 39.80
      380 39.80
30/09/2022 08:53:14.986 304   39.74
      304 39.74
      304 39.74
30/09/2022 08:52:49.147 304   39.74
      304 39.74
      174 39.74
      130 39.74
30/09/2022 08:42:49.650 320   39.63
      80 39.63
      320 39.63
      240 39.63
30/09/2022 08:42:05.354 320   39.62
      320 39.62
      320 39.62
30/09/2022 08:21:45.992 341   39.63
      341 39.63
      341 39.63
30/09/2022 08:12:17.354 10   39.68
      10 39.68
      10 39.68
30/09/2022 08:09:17.225 150   39.79
      150 39.79
      150 39.79
30/09/2022 08:05:02.919 10   39.74
      10 39.74
      10 39.74
Copyright © 2022 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Deutsche Börse AG
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)