HOCHTIEF AG

200

149

166.80

Date Time Volume Order Volume Price
30/06/2025 21:54:06.545 88   166.80
      88 166.80
      88 166.80
30/06/2025 21:48:23.813 20   166.80
      20 166.80
      10 166.80
      10 166.80
30/06/2025 21:39:06.814 1   166.70
      1 166.70
      1 166.70
30/06/2025 20:51:22.560 100   166.20
      100 166.20
      100 166.20
30/06/2025 20:32:06.603 12   166.00
      4 166.00
      8 166.00
      12 166.00
30/06/2025 20:31:09.483 2   166.50
      2 166.50
      2 166.50
30/06/2025 20:31:05.509 1   166.50
      1 166.50
      1 166.50
30/06/2025 20:29:58.967 6   165.90
      6 165.90
      2 165.90
      4 165.90
30/06/2025 20:21:36.267 9   166.50
      9 166.50
      9 166.50
30/06/2025 19:41:57.398 6   165.90
      6 165.90
      6 165.90
30/06/2025 19:38:42.972 24   166.00
      24 166.00
      24 166.00
30/06/2025 19:38:36.310 10   165.50
      10 165.50
      10 165.50
30/06/2025 19:38:36.231 9   165.50
      9 165.50
      9 165.50
30/06/2025 19:38:36.223 54   166.00
      54 166.00
      54 166.00
30/06/2025 19:38:25.048 62   166.10
      62 166.10
      40 166.10
      10 166.10
      12 166.10
30/06/2025 18:55:21.752 25   167.20
      25 167.20
      25 167.20
30/06/2025 18:49:47.524 34   167.20
      10 167.20
      24 167.20
      34 167.20
30/06/2025 18:40:24.009 24   166.20
      24 166.20
      24 166.20
30/06/2025 18:40:12.046 420   166.10
      420 166.10
      100 166.10
      310 166.10
      10 166.10
30/06/2025 18:40:01.626 40   166.60
      40 166.60
      40 166.60
30/06/2025 18:39:42.793 40   167.00
      40 167.00
      40 167.00
30/06/2025 18:37:27.801 1   168.40
      1 168.40
      1 168.40
30/06/2025 18:35:59.547 3   167.00
      3 167.00
      3 167.00
30/06/2025 18:35:54.933 20   168.40
      20 168.40
      10 168.40
      10 168.40
30/06/2025 18:35:50.596 1   168.40
      1 168.40
      1 168.40
30/06/2025 18:20:07.663 30   168.40
      30 168.40
      12 168.40
      18 168.40
30/06/2025 18:19:55.013 40   167.00
      10 167.00
      30 167.00
      40 167.00
30/06/2025 18:07:18.369 8   168.60
      8 168.60
      3 168.60
      5 168.60
30/06/2025 18:04:32.176 198   168.20
      198 168.20
      198 168.20
30/06/2025 18:04:07.594 40   167.80
      40 167.80
      40 167.80
30/06/2025 17:59:00.226 1   167.70
      1 167.70
      1 167.70
30/06/2025 17:48:42.426 110   166.50
      110 166.50
      110 166.50
30/06/2025 17:48:02.567 40   166.50
      40 166.50
      40 166.50
30/06/2025 17:42:42.872 30   166.50
      30 166.50
      30 166.50
30/06/2025 17:38:27.289 1   167.00
      1 167.00
      1 167.00
30/06/2025 17:36:02.602 7   168.00
      7 168.00
      7 168.00
30/06/2025 17:17:56.930 2   167.50
      2 167.50
      2 167.50
30/06/2025 17:04:46.836 40   167.20
      40 167.20
      40 167.20
30/06/2025 16:50:50.806 2   167.20
      2 167.20
      2 167.20
30/06/2025 16:50:29.752 3   167.20
      3 167.20
      3 167.20
30/06/2025 16:33:41.012 18   167.00
      18 167.00
      18 167.00
30/06/2025 16:33:13.091 60   166.90
      60 166.90
      60 166.90
30/06/2025 16:31:41.188 1   166.90
      1 166.90
      1 166.90
30/06/2025 16:19:35.879 10   166.80
      10 166.80
      10 166.80
30/06/2025 16:11:31.539 30   167.20
      30 167.20
      30 167.20
30/06/2025 16:08:23.505 40   167.00
      40 167.00
      40 167.00
30/06/2025 16:04:41.040 80   166.90
      20 166.90
      60 166.90
      80 166.90
30/06/2025 16:04:40.450 60   166.90
      60 166.90
      60 166.90
30/06/2025 16:04:30.561 40   167.10
      40 167.10
      40 167.10
30/06/2025 16:04:01.815 60   167.10
      60 167.10
      60 167.10
30/06/2025 16:03:50.276 60   167.10
      60 167.10
      60 167.10
30/06/2025 15:56:33.201 2   167.20
      2 167.20
      2 167.20
30/06/2025 15:48:05.405 40   167.20
      40 167.20
      40 167.20
30/06/2025 15:47:32.610 40   167.20
      40 167.20
      40 167.20
30/06/2025 15:45:40.533 1   167.40
      1 167.40
      1 167.40
30/06/2025 15:44:14.032 21   167.40
      21 167.40
      21 167.40
30/06/2025 15:42:03.981 60   167.20
      60 167.20
      60 167.20
30/06/2025 15:41:33.288 18   167.20
      18 167.20
      18 167.20
30/06/2025 15:36:34.305 1   167.10
      1 167.10
      1 167.10
30/06/2025 15:32:12.713 20   167.60
      20 167.60
      20 167.60
30/06/2025 15:22:40.544 6   166.90
      6 166.90
      6 166.90
30/06/2025 14:58:45.245 4   166.60
      4 166.60
      4 166.60
30/06/2025 14:40:42.151 20   166.60
      20 166.60
      20 166.60
30/06/2025 14:23:17.628 28   166.50
      28 166.50
      28 166.50
30/06/2025 14:02:01.016 40   166.20
      40 166.20
      40 166.20
30/06/2025 14:01:36.694 30   166.40
      30 166.40
      30 166.40
30/06/2025 13:55:22.566 46   166.10
      46 166.10
      46 166.10
30/06/2025 13:55:02.938 60   166.10
      60 166.10
      60 166.10
30/06/2025 13:47:57.943 2   166.20
      2 166.20
      2 166.20
30/06/2025 13:47:55.955 3   166.20
      3 166.20
      3 166.20
30/06/2025 13:44:20.280 2   166.30
      2 166.30
      2 166.30
30/06/2025 13:36:27.945 7   166.10
      7 166.10
      7 166.10
30/06/2025 13:28:44.767 17   166.30
      17 166.30
      17 166.30
30/06/2025 13:28:08.613 60   166.40
      60 166.40
      60 166.40
30/06/2025 13:25:24.937 40   166.70
      40 166.70
      40 166.70
30/06/2025 13:25:19.662 60   166.60
      60 166.60
      60 166.60
30/06/2025 13:25:11.956 60   166.60
      60 166.60
      60 166.60
30/06/2025 12:51:40.481 50   165.50
      50 165.50
      50 165.50
30/06/2025 12:49:53.608 5   165.20
      5 165.20
      5 165.20
30/06/2025 12:48:46.021 30   165.40
      30 165.40
      30 165.40
30/06/2025 12:43:20.806 22   165.00
      22 165.00
      22 165.00
30/06/2025 12:29:51.117 6   165.50
      6 165.50
      6 165.50
30/06/2025 12:07:24.390 34   165.80
      34 165.80
      34 165.80
30/06/2025 12:06:53.101 10   165.80
      10 165.80
      10 165.80
30/06/2025 12:02:47.317 5   165.80
      5 165.80
      5 165.80
30/06/2025 12:00:01.829 60   165.50
      60 165.50
      60 165.50
30/06/2025 11:48:05.029 40   165.10
      40 165.10
      40 165.10
30/06/2025 11:47:09.039 55   165.10
      55 165.10
      55 165.10
30/06/2025 11:45:26.111 10   165.10
      10 165.10
      10 165.10
30/06/2025 11:34:41.568 32   164.80
      32 164.80
      32 164.80
30/06/2025 11:34:41.533 30   165.00
      10 165.00
      30 165.00
      20 165.00
30/06/2025 11:32:36.865 20   165.30
      20 165.30
      20 165.30
30/06/2025 11:29:22.210 40   165.70
      40 165.70
      40 165.70
30/06/2025 11:29:16.548 60   165.70
      60 165.70
      60 165.70
30/06/2025 11:23:14.559 75   165.50
      75 165.50
      75 165.50
30/06/2025 11:18:37.544 4   166.00
      4 166.00
      4 166.00
30/06/2025 11:16:10.888 7   165.80
      7 165.80
      7 165.80
30/06/2025 11:15:43.699 7   165.80
      7 165.80
      7 165.80
30/06/2025 11:11:45.172 57   165.70
      57 165.70
      11 165.70
      40 165.70
      6 165.70
30/06/2025 11:10:24.425 60   165.80
      60 165.80
      60 165.80
30/06/2025 11:09:28.713 20   166.10
      20 166.10
      20 166.10
30/06/2025 11:08:57.369 24   165.90
      24 165.90
      14 165.90
      10 165.90
30/06/2025 11:08:57.296 2   165.90
      2 165.90
      2 165.90
30/06/2025 11:05:56.983 60   166.20
      60 166.20
      60 166.20
30/06/2025 11:02:47.129 15   166.50
      15 166.50
      15 166.50
30/06/2025 10:56:59.076 10   166.40
      10 166.40
      10 166.40
30/06/2025 10:49:31.872 30   166.80
      30 166.80
      30 166.80
30/06/2025 10:38:43.733 20   166.30
      20 166.30
      20 166.30
30/06/2025 10:30:24.592 3   167.20
      3 167.20
      3 167.20
30/06/2025 10:28:04.499 60   166.90
      60 166.90
      60 166.90
30/06/2025 10:23:43.978 40   167.00
      40 167.00
      40 167.00
30/06/2025 10:23:35.783 60   167.00
      60 167.00
      60 167.00
30/06/2025 10:23:12.903 6   167.00
      6 167.00
      6 167.00
30/06/2025 10:22:59.078 59   167.00
      59 167.00
      59 167.00
30/06/2025 10:22:34.494 20   167.00
      20 167.00
      20 167.00
30/06/2025 10:19:31.905 15   167.20
      15 167.20
      15 167.20
30/06/2025 10:13:38.429 30   167.80
      30 167.80
      30 167.80
30/06/2025 10:06:36.812 1   167.50
      1 167.50
      1 167.50
30/06/2025 10:04:18.397 15   167.70
      15 167.70
      15 167.70
30/06/2025 09:59:12.860 24   168.00
      24 168.00
      24 168.00
30/06/2025 09:50:33.757 30   167.60
      30 167.60
      30 167.60
30/06/2025 09:33:15.230 10   167.70
      10 167.70
      10 167.70
30/06/2025 09:22:35.437 8   168.10
      8 168.10
      8 168.10
30/06/2025 09:12:50.798 3   167.90
      3 167.90
      3 167.90
30/06/2025 09:12:49.483 1   167.90
      1 167.90
      1 167.90
30/06/2025 09:11:24.730 24   167.30
      24 167.30
      24 167.30
30/06/2025 09:03:30.587 50   167.10
      50 167.10
      50 167.10
30/06/2025 08:49:56.669 6   168.00
      6 168.00
      6 168.00
30/06/2025 08:41:47.276 10   168.00
      10 168.00
      10 168.00
30/06/2025 08:41:21.840 6   168.00
      6 168.00
      6 168.00
30/06/2025 08:31:02.935 30   168.10
      30 168.10
      30 168.10
30/06/2025 08:22:21.171 3   168.00
      3 168.00
      3 168.00
30/06/2025 08:16:11.517 10   168.10
      10 168.10
      10 168.10
30/06/2025 08:15:53.298 40   168.10
      40 168.10
      40 168.10
30/06/2025 08:15:12.789 4   167.10
      4 167.10
      4 167.10
30/06/2025 08:13:01.420 30   168.00
      30 168.00
      30 168.00
30/06/2025 08:10:08.274 24   168.00
      24 168.00
      24 168.00
30/06/2025 08:10:05.772 165   168.00
      25 168.00
      35 168.00
      165 168.00
      30 168.00
      75 168.00
30/06/2025 08:09:55.974 35   167.70
      35 167.70
      30 167.70
      5 167.70
30/06/2025 08:08:26.667 2   167.70
      2 167.70
      2 167.70
30/06/2025 08:03:56.641 1   167.50
      1 167.50
      1 167.50
30/06/2025 08:01:38.790 1   166.40
      1 166.40
      1 166.40
30/06/2025 08:01:29.028 1   167.50
      1 167.50
      1 167.50
30/06/2025 08:00:46.348 5   166.60
      5 166.60
      5 166.60
30/06/2025 08:00:36.012 2   167.50
      2 167.50
      2 167.50
30/06/2025 07:41:35.057 30   166.80
      30 166.80
      11 166.80
      19 166.80
30/06/2025 07:30:51.327 1   166.40
      1 166.40
      1 166.40
30/06/2025 07:30:20.263 3   167.40
      3 167.40
      3 167.40
30/06/2025 07:30:20.053 309   167.40
      6 167.40
      36 167.40
      6 167.40
      16 167.40
      30 167.40
      8 167.40
      4 167.40
      10 167.40
      30 167.40
      10 167.40
      17 167.40
      40 167.40
      24 167.40
      30 167.40
      10 167.40
      12 167.40
      60 167.40
      7 167.40
      80 167.40
      30 167.40
      2 167.40
      50 167.40
      5 167.40
      85 167.40
      10 167.40
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 CEST (UTC+2)