Heidelberg Materials AG

126

112

95.32

Date Time Volume Order Volume Price
26/04/2024 21:57:17.027 10   95.32
      10 95.32
      10 95.32
26/04/2024 21:45:30.033 3   94.84
      3 94.84
      3 94.84
26/04/2024 21:22:10.567 10   95.40
      10 95.40
      10 95.40
26/04/2024 21:20:23.090 9   95.40
      9 95.40
      9 95.40
26/04/2024 21:01:07.690 2   94.94
      2 94.94
      2 94.94
26/04/2024 20:51:16.336 50   95.38
      50 95.38
      50 95.38
26/04/2024 20:50:23.203 7   94.90
      7 94.90
      7 94.90
26/04/2024 20:20:02.323 2   95.38
      2 95.38
      2 95.38
26/04/2024 20:14:28.575 5   95.40
      5 95.40
      5 95.40
26/04/2024 20:03:02.006 2   94.94
      2 94.94
      2 94.94
26/04/2024 19:50:16.972 1   95.16
      1 95.16
      1 95.16
26/04/2024 19:06:36.117 6   95.58
      6 95.58
      6 95.58
26/04/2024 18:31:36.398 160   95.22
      160 95.22
      160 95.22
26/04/2024 18:29:51.867 160   95.22
      160 95.22
      160 95.22
26/04/2024 18:08:32.010 50   95.20
      50 95.20
      14 95.20
      36 95.20
26/04/2024 18:07:53.805 160   95.40
      160 95.40
      160 95.40
26/04/2024 18:07:41.548 15   95.80
      6 95.80
      9 95.80
      15 95.80
26/04/2024 17:50:16.763 100   95.40
      100 95.40
      100 95.40
26/04/2024 17:44:16.385 50   95.40
      50 95.40
      50 95.40
26/04/2024 17:42:51.051 100   95.40
      100 95.40
      64 95.40
      36 95.40
26/04/2024 17:12:40.426 50   95.16
      50 95.16
      50 95.16
26/04/2024 17:10:10.515 50   95.26
      50 95.26
      50 95.26
26/04/2024 17:03:04.682 210   95.38
      210 95.38
      210 95.38
26/04/2024 16:48:12.102 150   95.30
      150 95.30
      150 95.30
26/04/2024 16:48:02.522 40   95.38
      40 95.38
      40 95.38
26/04/2024 16:39:39.726 2   95.28
      2 95.28
      2 95.28
26/04/2024 16:34:05.327 30   95.36
      30 95.36
      30 95.36
26/04/2024 16:14:05.272 50   95.36
      50 95.36
      50 95.36
26/04/2024 16:13:45.867 160   95.36
      160 95.36
      160 95.36
26/04/2024 16:10:34.496 95   95.32
      95 95.32
      95 95.32
26/04/2024 16:08:36.761 7   95.30
      7 95.30
      7 95.30
26/04/2024 16:03:52.968 20   95.26
      20 95.26
      20 95.26
26/04/2024 16:01:56.066 15   95.18
      15 95.18
      15 95.18
26/04/2024 15:57:54.670 65   95.18
      65 95.18
      65 95.18
26/04/2024 15:35:47.833 69   95.00
      25 95.00
      69 95.00
      6 95.00
      3 95.00
      10 95.00
      25 95.00
26/04/2024 15:35:10.637 1   94.94
      1 94.94
      1 94.94
26/04/2024 15:34:53.016 70   94.90
      70 94.90
      70 94.90
26/04/2024 15:31:09.274 240   94.80
      240 94.80
      240 94.80
26/04/2024 15:24:04.554 43   94.68
      43 94.68
      43 94.68
26/04/2024 15:22:36.189 52   94.72
      52 94.72
      52 94.72
26/04/2024 15:22:23.508 3   94.70
      3 94.70
      3 94.70
26/04/2024 15:22:03.753 2   94.72
      2 94.72
      2 94.72
26/04/2024 15:12:14.876 67   94.62
      67 94.62
      67 94.62
26/04/2024 15:02:22.489 55   94.68
      55 94.68
      55 94.68
26/04/2024 14:49:35.140 160   94.58
      160 94.58
      160 94.58
26/04/2024 14:49:26.065 19   94.58
      19 94.58
      19 94.58
26/04/2024 14:35:38.335 150   94.62
      150 94.62
      150 94.62
26/04/2024 14:25:09.259 200   94.48
      200 94.48
      200 94.48
26/04/2024 14:21:17.945 2   94.40
      2 94.40
      2 94.40
26/04/2024 14:18:30.206 50   94.22
      50 94.22
      50 94.22
26/04/2024 14:13:58.201 160   94.20
      160 94.20
      160 94.20
26/04/2024 14:13:45.362 51   94.24
      51 94.24
      51 94.24
26/04/2024 14:13:45.029 160   94.24
      160 94.24
      160 94.24
26/04/2024 14:13:28.862 160   94.24
      160 94.24
      160 94.24
26/04/2024 14:11:13.792 50   94.26
      50 94.26
      50 94.26
26/04/2024 14:10:45.224 160   94.24
      160 94.24
      160 94.24
26/04/2024 14:04:16.147 50   94.22
      50 94.22
      50 94.22
26/04/2024 13:44:32.611 1   94.18
      1 94.18
      1 94.18
26/04/2024 13:38:17.210 11   94.16
      11 94.16
      11 94.16
26/04/2024 13:33:02.450 2   94.18
      2 94.18
      2 94.18
26/04/2024 13:33:00.590 12   94.18
      12 94.18
      12 94.18
26/04/2024 13:21:52.613 30   94.20
      30 94.20
      30 94.20
26/04/2024 13:15:07.681 10   94.22
      10 94.22
      10 94.22
26/04/2024 13:10:02.862 31   94.30
      31 94.30
      31 94.30
26/04/2024 13:10:00.520 160   94.28
      160 94.28
      160 94.28
26/04/2024 13:04:35.470 65   94.30
      65 94.30
      65 94.30
26/04/2024 12:51:28.981 60   94.08
      60 94.08
      60 94.08
26/04/2024 12:32:23.052 40   94.26
      40 94.26
      40 94.26
26/04/2024 12:28:48.278 15   94.26
      15 94.26
      15 94.26
26/04/2024 12:28:36.859 65   94.26
      65 94.26
      65 94.26
26/04/2024 12:23:46.563 50   94.26
      50 94.26
      50 94.26
26/04/2024 12:08:29.080 100   94.26
      100 94.26
      100 94.26
26/04/2024 12:07:33.128 160   94.22
      160 94.22
      160 94.22
26/04/2024 12:00:10.440 3   94.10
      3 94.10
      3 94.10
26/04/2024 11:55:45.990 100   94.02
      100 94.02
      100 94.02
26/04/2024 11:44:49.350 12   93.86
      12 93.86
      12 93.86
26/04/2024 11:12:44.015 100   93.78
      100 93.78
      100 93.78
26/04/2024 11:10:08.379 11   93.78
      11 93.78
      11 93.78
26/04/2024 10:57:05.255 10   93.82
      10 93.82
      10 93.82
26/04/2024 10:56:38.364 35   93.80
      35 93.80
      35 93.80
26/04/2024 10:56:01.779 60   93.86
      60 93.86
      60 93.86
26/04/2024 10:51:01.351 17   94.00
      17 94.00
      17 94.00
26/04/2024 10:50:57.949 173   94.00
      3 94.00
      173 94.00
      170 94.00
26/04/2024 10:48:57.506 2   93.94
      2 93.94
      2 93.94
26/04/2024 10:45:21.033 33   93.90
      33 93.90
      33 93.90
26/04/2024 10:41:06.158 230   93.70
      230 93.70
      230 93.70
26/04/2024 10:40:26.576 170   93.72
      170 93.72
      170 93.72
26/04/2024 10:38:19.189 1   93.74
      1 93.74
      1 93.74
26/04/2024 10:02:25.463 50   93.96
      50 93.96
      50 93.96
26/04/2024 10:01:42.365 5   93.94
      5 93.94
      5 93.94
26/04/2024 09:44:01.004 2   93.70
      2 93.70
      2 93.70
26/04/2024 09:40:28.207 8   93.70
      8 93.70
      8 93.70
26/04/2024 09:37:30.870 1   93.74
      1 93.74
      1 93.74
26/04/2024 09:36:03.347 8   93.74
      8 93.74
      8 93.74
26/04/2024 09:18:13.822 20   93.94
      20 93.94
      20 93.94
26/04/2024 09:03:40.201 21   93.82
      21 93.82
      21 93.82
26/04/2024 09:01:01.415 3   93.54
      3 93.54
      3 93.54
26/04/2024 09:00:29.680 150   93.88
      150 93.88
      148 93.88
      2 93.88
26/04/2024 08:57:06.349 10   93.52
      10 93.52
      10 93.52
26/04/2024 08:33:24.387 3   93.52
      3 93.52
      3 93.52
26/04/2024 08:21:06.539 150   93.50
      150 93.50
      150 93.50
26/04/2024 08:20:52.991 250   93.50
      250 93.50
      250 93.50
26/04/2024 08:20:41.839 90   93.50
      90 93.50
      90 93.50
26/04/2024 08:20:27.200 160   93.48
      160 93.48
      160 93.48
26/04/2024 08:20:15.450 250   93.48
      250 93.48
      250 93.48
26/04/2024 08:19:15.929 110   93.52
      110 93.52
      110 93.52
26/04/2024 08:15:22.012 10   93.60
      10 93.60
      8 93.60
      2 93.60
26/04/2024 08:07:19.316 189   93.54
      189 93.54
      189 93.54
26/04/2024 08:04:51.999 11   93.54
      11 93.54
      11 93.54
26/04/2024 08:02:02.697 100   93.50
      100 93.50
      100 93.50
26/04/2024 08:00:16.783 2   93.52
      2 93.52
      2 93.52
26/04/2024 08:00:03.807 99   93.40
      99 93.40
      99 93.40
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)