Heidelberg Materials AG

161

139

92.76

Date Time Volume Order Volume Price
19/04/2024 21:27:48.149 136   92.76
      136 92.76
      136 92.76
19/04/2024 21:27:46.780 136   92.76
      136 92.76
      136 92.76
19/04/2024 21:27:45.455 30   92.48
      30 92.48
      30 92.48
19/04/2024 21:27:45.313 330   92.48
      48 92.48
      282 92.48
      330 92.48
19/04/2024 21:27:38.724 200   92.68
      30 92.68
      200 92.68
      170 92.68
19/04/2024 21:25:00.749 170   92.92
      170 92.92
      170 92.92
19/04/2024 21:20:04.422 37   92.96
      37 92.96
      37 92.96
19/04/2024 21:12:22.318 3   93.20
      3 93.20
      3 93.20
19/04/2024 21:02:41.741 100   92.88
      100 92.88
      100 92.88
19/04/2024 20:55:47.756 15   92.88
      15 92.88
      15 92.88
19/04/2024 20:40:09.042 150   93.00
      150 93.00
      150 93.00
19/04/2024 20:30:19.193 75   93.00
      75 93.00
      75 93.00
19/04/2024 20:29:43.027 75   93.10
      75 93.10
      75 93.10
19/04/2024 20:22:32.374 14   92.92
      14 92.92
      14 92.92
19/04/2024 19:56:24.799 43   93.10
      43 93.10
      43 93.10
19/04/2024 19:24:34.013 2   93.30
      2 93.30
      2 93.30
19/04/2024 19:10:06.689 80   93.06
      50 93.06
      80 93.06
      30 93.06
19/04/2024 18:58:21.774 1   93.24
      1 93.24
      1 93.24
19/04/2024 18:50:42.748 20   92.92
      20 92.92
      20 92.92
19/04/2024 18:29:18.797 33   92.80
      33 92.80
      33 92.80
19/04/2024 18:17:08.899 100   92.90
      100 92.90
      100 92.90
19/04/2024 18:15:23.923 40   92.88
      20 92.88
      20 92.88
      40 92.88
19/04/2024 18:14:53.849 50   93.12
      50 93.12
      50 93.12
19/04/2024 18:03:55.256 33   93.28
      33 93.28
      33 93.28
19/04/2024 17:57:15.549 1   93.32
      1 93.32
      1 93.32
19/04/2024 17:36:49.661 480   93.16
      480 93.16
      480 93.16
19/04/2024 17:35:23.646 170   93.18
      170 93.18
      170 93.18
19/04/2024 17:23:44.757 35   93.34
      35 93.34
      35 93.34
19/04/2024 17:01:25.633 5   93.40
      5 93.40
      5 93.40
19/04/2024 16:44:46.044 44   93.54
      44 93.54
      44 93.54
19/04/2024 16:35:52.842 7   93.56
      7 93.56
      7 93.56
19/04/2024 16:30:24.259 65   93.52
      65 93.52
      65 93.52
19/04/2024 16:08:53.857 90   94.02
      90 94.02
      90 94.02
19/04/2024 16:08:52.435 140   94.08
      140 94.08
      140 94.08
19/04/2024 16:08:46.641 160   94.08
      160 94.08
      160 94.08
19/04/2024 16:04:50.449 20   94.06
      20 94.06
      20 94.06
19/04/2024 16:00:56.850 80   93.96
      80 93.96
      80 93.96
19/04/2024 16:00:38.989 320   93.96
      320 93.96
      320 93.96
19/04/2024 16:00:04.725 2   93.96
      2 93.96
      2 93.96
19/04/2024 15:56:25.808 50   94.02
      50 94.02
      50 94.02
19/04/2024 15:50:03.510 100   94.02
      100 94.02
      100 94.02
19/04/2024 15:50:01.528 40   94.16
      40 94.16
      40 94.16
19/04/2024 15:49:13.495 160   94.16
      160 94.16
      160 94.16
19/04/2024 15:46:39.523 40   94.24
      40 94.24
      40 94.24
19/04/2024 15:29:05.786 100   93.60
      100 93.60
      100 93.60
19/04/2024 15:25:54.654 200   93.68
      200 93.68
      200 93.68
19/04/2024 15:14:54.098 50   93.60
      50 93.60
      50 93.60
19/04/2024 15:00:49.238 50   93.52
      50 93.52
      50 93.52
19/04/2024 14:55:58.962 35   93.54
      35 93.54
      35 93.54
19/04/2024 14:48:47.330 50   93.24
      50 93.24
      50 93.24
19/04/2024 14:48:05.968 170   93.14
      170 93.14
      170 93.14
19/04/2024 14:33:06.833 100   93.24
      100 93.24
      100 93.24
19/04/2024 14:30:51.248 300   93.22
      300 93.22
      300 93.22
19/04/2024 14:29:35.462 100   93.18
      100 93.18
      100 93.18
19/04/2024 14:14:45.804 50   93.10
      50 93.10
      50 93.10
19/04/2024 14:13:11.705 7   93.22
      7 93.22
      7 93.22
19/04/2024 14:06:13.605 35   93.28
      35 93.28
      35 93.28
19/04/2024 13:56:49.516 59   93.26
      59 93.26
      59 93.26
19/04/2024 13:23:50.186 2   93.48
      2 93.48
      2 93.48
19/04/2024 13:21:21.770 1   93.56
      1 93.56
      1 93.56
19/04/2024 13:13:38.957 200   93.40
      200 93.40
      200 93.40
19/04/2024 13:05:31.397 39   93.44
      39 93.44
      39 93.44
19/04/2024 12:46:47.854 5   93.58
      5 93.58
      5 93.58
19/04/2024 12:42:02.619 80   93.50
      80 93.50
      80 93.50
19/04/2024 12:41:28.475 100   93.52
      100 93.52
      100 93.52
19/04/2024 12:39:03.576 10   93.64
      10 93.64
      10 93.64
19/04/2024 12:34:46.663 61   93.78
      61 93.78
      61 93.78
19/04/2024 12:29:40.536 2   93.70
      2 93.70
      2 93.70
19/04/2024 12:26:40.971 214   93.74
      214 93.74
      214 93.74
19/04/2024 12:17:02.325 100   93.74
      100 93.74
      100 93.74
19/04/2024 11:55:55.937 150   93.74
      150 93.74
      150 93.74
19/04/2024 11:55:09.954 100   93.76
      100 93.76
      100 93.76
19/04/2024 11:47:06.487 10   93.84
      10 93.84
      10 93.84
19/04/2024 11:35:26.162 47   93.72
      47 93.72
      47 93.72
19/04/2024 11:35:05.298 1   93.74
      1 93.74
      1 93.74
19/04/2024 11:31:05.515 130   93.60
      130 93.60
      130 93.60
19/04/2024 11:30:39.814 170   93.60
      170 93.60
      170 93.60
19/04/2024 11:29:41.642 80   93.62
      80 93.62
      80 93.62
19/04/2024 11:21:10.970 325   93.36
      325 93.36
      325 93.36
19/04/2024 11:20:28.838 13   93.30
      13 93.30
      13 93.30
19/04/2024 11:20:28.789 13   93.30
      13 93.30
      13 93.30
19/04/2024 11:07:08.324 65   93.38
      65 93.38
      65 93.38
19/04/2024 10:53:24.075 1   93.28
      1 93.28
      1 93.28
19/04/2024 10:52:49.428 1   93.22
      1 93.22
      1 93.22
19/04/2024 10:49:45.034 20   93.30
      20 93.30
      20 93.30
19/04/2024 10:43:53.851 3   93.18
      3 93.18
      3 93.18
19/04/2024 10:43:23.763 1   93.18
      1 93.18
      1 93.18
19/04/2024 10:40:03.783 80   93.20
      80 93.20
      80 93.20
19/04/2024 10:34:50.693 102   93.08
      102 93.08
      102 93.08
19/04/2024 10:18:53.195 170   93.02
      170 93.02
      170 93.02
19/04/2024 10:16:57.579 2   92.86
      2 92.86
      2 92.86
19/04/2024 10:09:54.607 50   92.90
      50 92.90
      50 92.90
19/04/2024 10:09:23.170 50   92.88
      50 92.88
      50 92.88
19/04/2024 10:07:52.983 20   92.88
      20 92.88
      20 92.88
19/04/2024 10:07:35.767 5   92.84
      5 92.84
      5 92.84
19/04/2024 10:06:43.953 100   92.86
      100 92.86
      100 92.86
19/04/2024 10:01:49.942 68   92.82
      68 92.82
      68 92.82
19/04/2024 09:56:22.855 21   92.76
      21 92.76
      21 92.76
19/04/2024 09:55:43.621 20   92.88
      20 92.88
      20 92.88
19/04/2024 09:55:26.022 65   92.68
      65 92.68
      65 92.68
19/04/2024 09:54:01.316 60   92.72
      60 92.72
      60 92.72
19/04/2024 09:53:02.877 12   92.74
      12 92.74
      12 92.74
19/04/2024 09:50:23.993 130   92.72
      20 92.72
      110 92.72
      130 92.72
19/04/2024 09:48:55.947 210   92.78
      210 92.78
      210 92.78
19/04/2024 09:47:42.126 115   92.80
      115 92.80
      115 92.80
19/04/2024 09:44:36.713 1   92.92
      1 92.92
      1 92.92
19/04/2024 09:39:57.844 10   92.66
      10 92.66
      10 92.66
19/04/2024 09:39:40.409 8   92.64
      8 92.64
      8 92.64
19/04/2024 09:35:53.728 50   92.74
      50 92.74
      50 92.74
19/04/2024 09:35:26.055 14   92.78
      14 92.78
      14 92.78
19/04/2024 09:33:15.912 170   92.80
      170 92.80
      170 92.80
19/04/2024 09:23:45.587 170   92.84
      170 92.84
      170 92.84
19/04/2024 09:22:19.880 101   92.86
      101 92.86
      101 92.86
19/04/2024 09:21:21.112 100   92.80
      100 92.80
      100 92.80
19/04/2024 09:12:46.051 47   92.88
      47 92.88
      47 92.88
19/04/2024 09:11:21.029 100   92.90
      100 92.90
      100 92.90
19/04/2024 09:11:07.752 60   92.90
      60 92.90
      60 92.90
19/04/2024 09:10:41.771 229   92.44
      229 92.44
      169 92.44
      50 92.44
      10 92.44
19/04/2024 09:10:36.044 341   92.40
      50 92.40
      341 92.40
      291 92.40
19/04/2024 09:10:23.607 132   92.46
      52 92.46
      132 92.46
      80 92.46
19/04/2024 09:10:23.479 145   92.46
      145 92.46
      75 92.46
      70 92.46
19/04/2024 09:10:23.334 35   92.50
      35 92.50
      35 92.50
19/04/2024 09:10:18.221 3   92.58
      3 92.58
      3 92.58
19/04/2024 09:09:16.226 91   92.62
      91 92.62
      91 92.62
19/04/2024 09:09:06.201 210   92.62
      210 92.62
      30 92.62
      180 92.62
19/04/2024 09:07:47.600 20   92.86
      20 92.86
      20 92.86
19/04/2024 09:06:11.488 385   92.80
      330 92.80
      55 92.80
      380 92.80
      5 92.80
19/04/2024 09:05:42.386 170   92.80
      50 92.80
      170 92.80
      120 92.80
19/04/2024 09:01:32.287 11   93.26
      11 93.26
      11 93.26
19/04/2024 08:36:42.276 10   93.26
      10 93.26
      10 93.26
19/04/2024 08:33:58.188 50   93.32
      50 93.32
      50 93.32
19/04/2024 08:30:43.019 80   93.18
      80 93.18
      80 93.18
19/04/2024 08:29:45.955 80   93.22
      80 93.22
      80 93.22
19/04/2024 08:15:30.140 100   93.10
      100 93.10
      100 93.10
19/04/2024 08:11:32.653 4   92.90
      4 92.90
      4 92.90
19/04/2024 08:06:49.438 45   92.82
      45 92.82
      45 92.82
19/04/2024 08:00:10.148 118   92.82
      85 92.82
      100 92.82
      20 92.82
      18 92.82
      13 92.82
19/04/2024 08:00:09.991 125   92.86
      10 92.86
      101 92.86
      14 92.86
      125 92.86
19/04/2024 08:00:09.771 150   93.22
      88 93.22
      18 93.22
      15 93.22
      29 93.22
      100 93.22
      50 93.22
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)