Heidelberger Druckmaschinen AG

216

184

0.881

Date Time Volume Order Volume Price
26/04/2024 21:43:03.453 100   0.881
      100 0.881
      100 0.881
26/04/2024 21:09:03.209 1 000   0.881
      1 000 0.881
      1 000 0.881
26/04/2024 21:02:59.541 500   0.889
      500 0.889
      500 0.889
26/04/2024 20:58:56.092 350   0.881
      350 0.881
      350 0.881
26/04/2024 19:59:46.050 1 000   0.889
      1 000 0.889
      1 000 0.889
26/04/2024 19:52:04.283 750   0.873
      750 0.873
      750 0.873
26/04/2024 19:33:26.774 30   0.873
      30 0.873
      30 0.873
26/04/2024 19:26:12.814 1 000   0.873
      1 000 0.873
      1 000 0.873
26/04/2024 19:26:04.026 9 000   0.873
      1 500 0.873
      1 500 0.873
      9 000 0.873
      6 000 0.873
26/04/2024 19:22:50.063 2 200   0.889
      2 200 0.889
      2 200 0.889
26/04/2024 19:19:11.842 500   0.889
      500 0.889
      500 0.889
26/04/2024 18:48:23.201 400   0.889
      400 0.889
      400 0.889
26/04/2024 18:42:15.987 270   0.873
      270 0.873
      270 0.873
26/04/2024 18:14:07.633 1 000   0.889
      1 000 0.889
      1 000 0.889
26/04/2024 18:05:57.830 4 000   0.889
      4 000 0.889
      4 000 0.889
26/04/2024 18:05:05.171 6 000   0.889
      6 000 0.889
      6 000 0.889
26/04/2024 17:44:50.905 500   0.871
      500 0.871
      500 0.871
26/04/2024 17:16:27.317 1 000   0.882
      1 000 0.882
      1 000 0.882
26/04/2024 17:13:24.177 478   0.88
      478 0.88
      478 0.88
26/04/2024 17:06:13.121 6 500   0.88
      6 500 0.88
      6 500 0.88
26/04/2024 17:05:39.202 4 500   0.88
      4 500 0.88
      4 500 0.88
26/04/2024 16:59:45.263 6 000   0.88
      5 000 0.88
      1 000 0.88
      6 000 0.88
26/04/2024 16:59:36.268 6 000   0.882
      6 000 0.882
      6 000 0.882
26/04/2024 16:52:58.636 500   0.879
      500 0.879
      500 0.879
26/04/2024 16:43:37.783 5 202   0.881
      5 202 0.881
      5 202 0.881
26/04/2024 16:41:30.279 2 500   0.881
      2 500 0.881
      2 500 0.881
26/04/2024 16:36:46.986 6 000   0.883
      6 000 0.883
      6 000 0.883
26/04/2024 16:33:23.669 50   0.886
      50 0.886
      50 0.886
26/04/2024 16:30:30.217 6 000   0.884
      6 000 0.884
      5 500 0.884
      500 0.884
26/04/2024 16:29:16.693 2 000   0.886
      2 000 0.886
      2 000 0.886
26/04/2024 16:27:02.503 500   0.887
      500 0.887
      500 0.887
26/04/2024 16:08:07.157 2 262   0.888
      2 262 0.888
      2 262 0.888
26/04/2024 16:06:36.768 5 000   0.888
      5 000 0.888
      5 000 0.888
26/04/2024 16:04:29.446 1 000   0.888
      1 000 0.888
      1 000 0.888
26/04/2024 16:03:00.048 1 000   0.888
      1 000 0.888
      1 000 0.888
26/04/2024 15:57:53.924 5 000   0.889
      5 000 0.889
      5 000 0.889
26/04/2024 15:49:51.535 650   0.881
      650 0.881
      650 0.881
26/04/2024 15:43:44.165 1 000   0.884
      1 000 0.884
      1 000 0.884
26/04/2024 15:42:58.885 500   0.884
      500 0.884
      500 0.884
26/04/2024 15:42:33.784 1 500   0.884
      1 500 0.884
      1 500 0.884
26/04/2024 15:41:21.982 150   0.884
      150 0.884
      150 0.884
26/04/2024 15:36:42.233 1 897   0.88
      1 897 0.88
      1 897 0.88
26/04/2024 15:36:22.128 1   0.876
      1 0.876
      1 0.876
26/04/2024 15:33:50.162 6 000   0.876
      6 000 0.876
      6 000 0.876
26/04/2024 15:32:04.831 4 500   0.876
      4 500 0.876
      4 500 0.876
26/04/2024 15:29:58.168 3 000   0.875
      3 000 0.875
      3 000 0.875
26/04/2024 15:17:17.044 5 000   0.879
      5 000 0.879
      5 000 0.879
26/04/2024 15:15:06.532 700   0.882
      700 0.882
      700 0.882
26/04/2024 15:10:43.249 28 000   0.88
      28 000 0.88
      28 000 0.88
26/04/2024 15:10:19.074 6 000   0.879
      6 000 0.879
      6 000 0.879
26/04/2024 15:08:04.665 10   0.877
      10 0.877
      10 0.877
26/04/2024 15:07:19.053 6 000   0.879
      6 000 0.879
      6 000 0.879
26/04/2024 15:05:45.218 3 000   0.879
      3 000 0.879
      3 000 0.879
26/04/2024 15:04:27.813 6 000   0.88
      6 000 0.88
      6 000 0.88
26/04/2024 15:04:27.683 6 000   0.88
      6 000 0.88
      6 000 0.88
26/04/2024 15:04:19.013 6 000   0.879
      6 000 0.879
      6 000 0.879
26/04/2024 15:03:02.915 3 999   0.879
      3 999 0.879
      3 999 0.879
26/04/2024 15:03:02.801 6 000   0.879
      6 000 0.879
      6 000 0.879
26/04/2024 15:03:02.576 1 800   0.877
      1 800 0.877
      1 800 0.877
26/04/2024 15:03:02.264 6 000   0.877
      6 000 0.877
      6 000 0.877
26/04/2024 15:03:02.054 6 000   0.877
      6 000 0.877
      6 000 0.877
26/04/2024 15:03:01.859 6 000   0.877
      6 000 0.877
      6 000 0.877
26/04/2024 15:03:01.550 6 000   0.877
      6 000 0.877
      6 000 0.877
26/04/2024 15:01:52.760 6 000   0.877
      6 000 0.877
      6 000 0.877
26/04/2024 14:55:03.561 4 000   0.875
      4 000 0.875
      4 000 0.875
26/04/2024 14:53:02.554 5   0.877
      5 0.877
      5 0.877
26/04/2024 14:00:17.174 2 000   0.875
      2 000 0.875
      2 000 0.875
26/04/2024 13:49:19.275 1 520   0.875
      1 520 0.875
      1 520 0.875
26/04/2024 13:47:06.367 634   0.875
      634 0.875
      634 0.875
26/04/2024 13:46:48.860 6 000   0.875
      6 000 0.875
      6 000 0.875
26/04/2024 13:40:27.244 3 500   0.877
      3 500 0.877
      3 500 0.877
26/04/2024 13:40:17.828 5 000   0.877
      5 000 0.877
      5 000 0.877
26/04/2024 13:37:26.030 1 000   0.877
      1 000 0.877
      1 000 0.877
26/04/2024 13:28:30.384 900   0.874
      900 0.874
      900 0.874
26/04/2024 13:27:44.123 5 650   0.877
      5 650 0.877
      5 650 0.877
26/04/2024 13:22:44.948 200   0.871
      200 0.871
      200 0.871
26/04/2024 13:20:59.885 2 000   0.865
      2 000 0.865
      2 000 0.865
26/04/2024 13:09:13.440 2 500   0.863
      2 500 0.863
      2 500 0.863
26/04/2024 13:01:00.597 500   0.874
      500 0.874
      500 0.874
26/04/2024 13:00:42.329 6 000   0.874
      6 000 0.874
      6 000 0.874
26/04/2024 12:57:22.354 2 200   0.867
      2 200 0.867
      2 200 0.867
26/04/2024 12:57:03.737 617   0.863
      617 0.863
      617 0.863
26/04/2024 12:56:51.039 68 400   0.865
      68 250 0.865
      68 400 0.865
      150 0.865
26/04/2024 12:56:15.159 11 500   0.872
      11 500 0.872
      11 500 0.872
26/04/2024 12:56:10.035 300   0.874
      300 0.874
      300 0.874
26/04/2024 12:49:01.101 4 267   0.872
      4 267 0.872
      4 267 0.872
26/04/2024 12:42:18.331 350   0.872
      350 0.872
      350 0.872
26/04/2024 12:22:21.884 500   0.874
      500 0.874
      500 0.874
26/04/2024 12:19:23.075 3 000   0.874
      3 000 0.874
      3 000 0.874
26/04/2024 12:16:22.608 1 250   0.874
      1 250 0.874
      1 250 0.874
26/04/2024 12:03:20.492 4 594   0.872
      4 594 0.872
      4 594 0.872
26/04/2024 12:02:27.471 1 000   0.874
      1 000 0.874
      1 000 0.874
26/04/2024 12:02:14.072 6 000   0.873
      6 000 0.873
      6 000 0.873
26/04/2024 11:57:03.011 2 000   0.869
      2 000 0.869
      2 000 0.869
26/04/2024 11:55:13.059 3 000   0.868
      3 000 0.868
      3 000 0.868
26/04/2024 11:53:37.682 3 000   0.868
      3 000 0.868
      3 000 0.868
26/04/2024 11:52:49.380 500   0.868
      500 0.868
      500 0.868
26/04/2024 11:51:48.360 1 500   0.868
      1 500 0.868
      1 500 0.868
26/04/2024 11:47:46.922 172   0.869
      172 0.869
      172 0.869
26/04/2024 11:41:25.290 1 000   0.869
      1 000 0.869
      1 000 0.869
26/04/2024 11:40:35.311 1 000   0.869
      1 000 0.869
      1 000 0.869
26/04/2024 11:38:06.422 100   0.869
      100 0.869
      100 0.869
26/04/2024 11:30:35.472 1 200   0.869
      1 200 0.869
      1 200 0.869
26/04/2024 11:27:10.141 100   0.869
      100 0.869
      100 0.869
26/04/2024 11:24:19.740 3 200   0.869
      3 200 0.869
      3 200 0.869
26/04/2024 11:22:34.786 2 000   0.866
      2 000 0.866
      2 000 0.866
26/04/2024 11:19:00.087 4 500   0.87
      4 500 0.87
      4 500 0.87
26/04/2024 11:18:09.956 6 000   0.87
      6 000 0.87
      6 000 0.87
26/04/2024 11:16:37.520 14 500   0.87
      9 500 0.87
      14 500 0.87
      5 000 0.87
26/04/2024 11:14:43.564 5 000   0.871
      5 000 0.871
      5 000 0.871
26/04/2024 11:09:33.519 800   0.87
      800 0.87
      800 0.87
26/04/2024 11:09:22.679 295   0.868
      295 0.868
      295 0.868
26/04/2024 11:07:25.562 100   0.868
      100 0.868
      100 0.868
26/04/2024 11:03:25.634 13 500   0.869
      13 500 0.869
      13 500 0.869
26/04/2024 10:59:37.462 2 150   0.87
      2 150 0.87
      2 150 0.87
26/04/2024 10:59:20.212 6 000   0.87
      6 000 0.87
      6 000 0.87
26/04/2024 10:58:18.020 29 750   0.87
      29 750 0.87
      29 750 0.87
26/04/2024 10:57:55.364 6 500   0.869
      6 500 0.869
      6 500 0.869
26/04/2024 10:56:12.022 20 450   0.87
      20 450 0.87
      20 450 0.87
26/04/2024 10:47:44.852 915   0.867
      915 0.867
      915 0.867
26/04/2024 10:46:44.743 6 000   0.869
      6 000 0.869
      6 000 0.869
26/04/2024 10:46:36.607 6 000   0.869
      6 000 0.869
      6 000 0.869
26/04/2024 10:39:19.628 699   0.869
      699 0.869
      699 0.869
26/04/2024 10:39:04.265 150   0.869
      150 0.869
      150 0.869
26/04/2024 10:37:47.388 1 000   0.867
      1 000 0.867
      1 000 0.867
26/04/2024 10:37:46.672 6 000   0.867
      6 000 0.867
      6 000 0.867
26/04/2024 10:37:38.792 6 000   0.867
      6 000 0.867
      6 000 0.867
26/04/2024 10:37:02.677 100   0.869
      100 0.869
      100 0.869
26/04/2024 10:36:41.883 4 000   0.867
      4 000 0.867
      4 000 0.867
26/04/2024 10:36:19.612 4 856   0.869
      4 856 0.869
      4 856 0.869
26/04/2024 10:36:06.925 64 600   0.87
      3 000 0.87
      1 500 0.87
      64 600 0.87
      100 0.87
      60 000 0.87
26/04/2024 10:35:35.994 6 000   0.872
      6 000 0.872
      6 000 0.872
26/04/2024 10:31:18.442 350   0.874
      350 0.874
      350 0.874
26/04/2024 10:24:49.915 2 500   0.874
      2 500 0.874
      2 500 0.874
26/04/2024 10:20:48.650 10 000   0.874
      10 000 0.874
      10 000 0.874
26/04/2024 10:18:52.887 1 000   0.874
      1 000 0.874
      1 000 0.874
26/04/2024 10:16:40.225 1 750   0.874
      1 750 0.874
      1 750 0.874
26/04/2024 10:12:21.182 2 000   0.874
      2 000 0.874
      2 000 0.874
26/04/2024 10:11:57.480 6 000   0.874
      6 000 0.874
      6 000 0.874
26/04/2024 10:11:56.970 2 500   0.874
      2 500 0.874
      2 500 0.874
26/04/2024 10:07:54.957 3 000   0.874
      3 000 0.874
      3 000 0.874
26/04/2024 10:06:07.562 6 000   0.874
      6 000 0.874
      6 000 0.874
26/04/2024 10:04:06.300 1 000   0.87
      1 000 0.87
      1 000 0.87
26/04/2024 10:01:32.851 2 000   0.874
      2 000 0.874
      2 000 0.874
26/04/2024 09:59:23.330 1 000   0.874
      1 000 0.874
      1 000 0.874
26/04/2024 09:59:12.654 2 000   0.874
      2 000 0.874
      2 000 0.874
26/04/2024 09:55:54.908 2 000   0.875
      2 000 0.875
      2 000 0.875
26/04/2024 09:55:46.715 1 200   0.875
      1 200 0.875
      1 200 0.875
26/04/2024 09:54:25.562 11 500   0.874
      11 500 0.874
      11 500 0.874
26/04/2024 09:53:58.034 70 000   0.875
      70 000 0.875
      70 000 0.875
26/04/2024 09:52:55.067 6 000   0.88
      6 000 0.88
      6 000 0.88
26/04/2024 09:50:17.975 14 000   0.88
      5 000 0.88
      3 000 0.88
      6 000 0.88
      14 000 0.88
26/04/2024 09:50:00.741 6 000   0.882
      6 000 0.882
      6 000 0.882
26/04/2024 09:49:28.654 750   0.884
      750 0.884
      750 0.884
26/04/2024 09:46:01.585 4 400   0.884
      4 400 0.884
      4 400 0.884
26/04/2024 09:45:35.970 450   0.884
      450 0.884
      450 0.884
26/04/2024 09:44:12.842 3 500   0.881
      3 500 0.881
      3 500 0.881
26/04/2024 09:43:06.145 1 000   0.883
      1 000 0.883
      1 000 0.883
26/04/2024 09:38:22.936 1 000   0.883
      1 000 0.883
      1 000 0.883
26/04/2024 09:26:28.954 5 000   0.881
      5 000 0.881
      5 000 0.881
26/04/2024 09:22:27.491 1 200   0.888
      1 200 0.888
      1 200 0.888
26/04/2024 09:18:14.115 75   0.889
      75 0.889
      75 0.889
26/04/2024 09:17:53.527 700   0.889
      700 0.889
      700 0.889
26/04/2024 09:17:33.600 4 000   0.889
      4 000 0.889
      4 000 0.889
26/04/2024 09:17:25.248 6 000   0.888
      6 000 0.888
      6 000 0.888
26/04/2024 09:12:06.129 2 500   0.887
      2 500 0.887
      2 500 0.887
26/04/2024 09:10:21.164 2 000   0.887
      2 000 0.887
      999 0.887
      1 001 0.887
26/04/2024 09:06:52.717 3 000   0.876
      2 500 0.876
      3 000 0.876
      500 0.876
26/04/2024 09:04:32.479 1 700   0.882
      1 700 0.882
      1 700 0.882
26/04/2024 09:02:32.051 500   0.882
      500 0.882
      500 0.882
26/04/2024 09:01:41.889 6 000   0.882
      6 000 0.882
      6 000 0.882
26/04/2024 09:01:04.521 5 000   0.883
      5 000 0.883
      5 000 0.883
26/04/2024 09:01:02.002 5 000   0.889
      5 000 0.889
      5 000 0.889
26/04/2024 08:53:00.192 1 000   0.885
      1 000 0.885
      1 000 0.885
26/04/2024 08:52:58.325 2 000   0.879
      1 000 0.879
      2 000 0.879
      1 000 0.879
26/04/2024 08:45:04.654 1 000   0.879
      1 000 0.879
      1 000 0.879
26/04/2024 08:35:25.222 1 500   0.866
      1 500 0.866
      1 500 0.866
26/04/2024 08:24:47.195 2 000   0.866
      2 000 0.866
      400 0.866
      1 600 0.866
26/04/2024 08:23:17.692 1 000   0.878
      1 000 0.878
      1 000 0.878
26/04/2024 08:22:28.187 4 000   0.875
      1 000 0.875
      2 000 0.875
      1 000 0.875
      1 000 0.875
      2 000 0.875
      1 000 0.875
26/04/2024 08:21:58.300 4 000   0.874
      4 000 0.874
      4 000 0.874
26/04/2024 08:18:48.307 4 500   0.874
      4 500 0.874
      1 000 0.874
      1 000 0.874
      1 500 0.874
      1 000 0.874
26/04/2024 08:08:28.747 350   0.874
      350 0.874
      350 0.874
26/04/2024 08:00:04.585 4 500   0.869
      2 500 0.869
      1 000 0.869
      1 000 0.869
      1 000 0.869
      3 500 0.869
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)