Heidelberg Materials AG

1248

962

154.55

       

Date Time Volume Order Volume Price
10/04/2025 21:59:09.336 74   154.55
      15 154.55
      59 154.55
      74 154.55
10/04/2025 21:58:33.927 100   154.50
      100 154.50
      100 154.50
10/04/2025 21:55:44.399 7   155.50
      7 155.50
      7 155.50
10/04/2025 21:53:11.381 5   155.50
      5 155.50
      5 155.50
10/04/2025 21:51:29.332 2   155.50
      2 155.50
      2 155.50
10/04/2025 21:48:23.224 100   155.00
      100 155.00
      100 155.00
10/04/2025 21:44:14.646 100   154.50
      100 154.50
      100 154.50
10/04/2025 21:43:04.463 100   154.50
      80 154.50
      100 154.50
      20 154.50
10/04/2025 21:40:02.824 100   155.00
      100 155.00
      100 155.00
10/04/2025 21:30:31.541 70   155.50
      70 155.50
      70 155.50
10/04/2025 21:30:19.263 70   155.55
      70 155.55
      70 155.55
10/04/2025 21:29:09.877 15   155.95
      15 155.95
      15 155.95
10/04/2025 21:26:14.193 9   155.95
      9 155.95
      9 155.95
10/04/2025 21:25:22.218 1   155.95
      1 155.95
      1 155.95
10/04/2025 21:24:24.181 1   155.95
      1 155.95
      1 155.95
10/04/2025 21:20:45.623 1   155.95
      1 155.95
      1 155.95
10/04/2025 21:13:23.446 35   156.00
      35 156.00
      35 156.00
10/04/2025 21:12:45.739 100   155.50
      100 155.50
      40 155.50
      60 155.50
10/04/2025 21:12:23.487 85   155.55
      40 155.55
      45 155.55
      85 155.55
10/04/2025 21:11:57.192 1   156.45
      1 156.45
      1 156.45
10/04/2025 21:09:51.484 94   155.55
      14 155.55
      40 155.55
      40 155.55
      94 155.55
10/04/2025 21:08:58.239 110   156.00
      10 156.00
      100 156.00
      110 156.00
10/04/2025 21:05:12.637 5   156.00
      5 156.00
      5 156.00
10/04/2025 21:00:48.511 10   155.00
      10 155.00
      10 155.00
10/04/2025 20:54:53.193 29   155.00
      15 155.00
      14 155.00
      29 155.00
10/04/2025 20:54:25.393 89   155.45
      34 155.45
      89 155.45
      25 155.45
      30 155.45
10/04/2025 20:50:24.741 10   156.00
      10 156.00
      10 156.00
10/04/2025 20:47:17.146 20   155.45
      20 155.45
      20 155.45
10/04/2025 20:46:28.263 50   156.00
      50 156.00
      50 156.00
10/04/2025 20:44:08.463 12   155.45
      12 155.45
      12 155.45
10/04/2025 20:38:31.294 31   156.00
      31 156.00
      31 156.00
10/04/2025 20:36:44.462 23   156.00
      23 156.00
      23 156.00
10/04/2025 20:36:12.980 7   156.00
      7 156.00
      7 156.00
10/04/2025 20:31:52.865 100   155.50
      100 155.50
      100 155.50
10/04/2025 20:31:30.926 7   155.50
      7 155.50
      7 155.50
10/04/2025 20:20:29.540 10   155.50
      10 155.50
      10 155.50
10/04/2025 20:19:49.621 5   155.50
      5 155.50
      5 155.50
10/04/2025 20:15:27.507 2   155.50
      2 155.50
      2 155.50
10/04/2025 20:07:37.240 65   155.50
      65 155.50
      65 155.50
10/04/2025 20:07:14.034 5   155.50
      5 155.50
      5 155.50
10/04/2025 20:05:36.973 19   155.50
      19 155.50
      19 155.50
10/04/2025 20:03:55.685 100   154.50
      100 154.50
      100 154.50
10/04/2025 20:03:36.709 10   155.50
      10 155.50
      10 155.50
10/04/2025 20:02:37.382 400   155.15
      400 155.15
      400 155.15
10/04/2025 20:02:21.537 100   155.00
      100 155.00
      100 155.00
10/04/2025 20:02:04.667 2   155.00
      2 155.00
      2 155.00
10/04/2025 19:58:31.367 30   155.00
      30 155.00
      30 155.00
10/04/2025 19:56:57.309 150   154.55
      150 154.55
      150 154.55
10/04/2025 19:56:43.434 100   154.50
      100 154.50
      100 154.50
10/04/2025 19:52:30.615 5   154.50
      5 154.50
      5 154.50
10/04/2025 19:51:40.906 3   154.50
      3 154.50
      3 154.50
10/04/2025 19:49:16.542 5   154.50
      5 154.50
      5 154.50
10/04/2025 19:48:43.420 5   154.50
      5 154.50
      5 154.50
10/04/2025 19:46:47.450 20   154.50
      20 154.50
      6 154.50
      14 154.50
10/04/2025 19:44:07.882 1   153.55
      1 153.55
      1 153.55
10/04/2025 19:40:30.192 10   154.50
      10 154.50
      10 154.50
10/04/2025 19:39:22.357 7   154.00
      7 154.00
      7 154.00
10/04/2025 19:38:05.122 10   154.00
      10 154.00
      10 154.00
10/04/2025 19:37:56.756 120   154.00
      120 154.00
      20 154.00
      100 154.00
10/04/2025 19:37:28.148 1   154.00
      1 154.00
      1 154.00
10/04/2025 19:35:08.695 15   154.00
      1 154.00
      15 154.00
      14 154.00
10/04/2025 19:32:05.016 1   154.00
      1 154.00
      1 154.00
10/04/2025 19:28:10.341 30   153.50
      29 153.50
      1 153.50
      30 153.50
10/04/2025 19:24:05.806 20   153.50
      20 153.50
      20 153.50
10/04/2025 19:21:31.308 20   153.35
      20 153.35
      20 153.35
10/04/2025 19:21:23.344 3   153.50
      3 153.50
      3 153.50
10/04/2025 19:12:30.807 100   153.00
      100 153.00
      100 153.00
10/04/2025 19:12:20.167 100   153.00
      20 153.00
      60 153.00
      20 153.00
      100 153.00
10/04/2025 19:11:20.166 100   153.65
      100 153.65
      100 153.65
10/04/2025 19:08:33.724 14   153.20
      14 153.20
      14 153.20
10/04/2025 19:02:48.624 5   153.00
      5 153.00
      5 153.00
10/04/2025 19:02:15.266 100   153.50
      100 153.50
      100 153.50
10/04/2025 19:01:01.505 4   153.50
      4 153.50
      4 153.50
10/04/2025 18:56:21.432 41   153.50
      41 153.50
      41 153.50
10/04/2025 18:56:11.175 124   153.50
      100 153.50
      4 153.50
      124 153.50
      20 153.50
10/04/2025 18:53:06.936 20   152.50
      20 152.50
      20 152.50
10/04/2025 18:52:52.455 100   152.50
      20 152.50
      80 152.50
      100 152.50
10/04/2025 18:52:37.640 1   153.25
      1 153.25
      1 153.25
10/04/2025 18:52:17.534 35   152.50
      8 152.50
      3 152.50
      20 152.50
      35 152.50
      4 152.50
10/04/2025 18:46:59.662 282   153.20
      2 153.20
      280 153.20
      282 153.20
10/04/2025 18:46:44.613 100   153.25
      100 153.25
      100 153.25
10/04/2025 18:46:34.997 60   153.25
      60 153.25
      60 153.25
10/04/2025 18:46:26.000 120   153.00
      20 153.00
      100 153.00
      120 153.00
10/04/2025 18:44:21.739 5   153.00
      5 153.00
      5 153.00
10/04/2025 18:38:15.941 30   152.15
      30 152.15
      30 152.15
10/04/2025 18:37:28.613 100   152.50
      100 152.50
      100 152.50
10/04/2025 18:36:52.755 100   152.15
      100 152.15
      100 152.15
10/04/2025 18:35:06.019 100   152.15
      100 152.15
      100 152.15
10/04/2025 18:34:55.425 46   152.50
      46 152.50
      46 152.50
10/04/2025 18:34:17.933 34   152.20
      34 152.20
      34 152.20
10/04/2025 18:32:58.755 100   152.00
      100 152.00
      100 152.00
10/04/2025 18:29:55.807 100   151.75
      100 151.75
      100 151.75
10/04/2025 18:29:10.960 10   151.75
      10 151.75
      10 151.75
10/04/2025 18:29:10.862 70   151.75
      70 151.75
      70 151.75
10/04/2025 18:29:10.479 30   152.00
      30 152.00
      30 152.00
10/04/2025 18:29:08.783 70   152.00
      70 152.00
      70 152.00
10/04/2025 18:28:49.638 70   151.55
      70 151.55
      70 151.55
10/04/2025 18:28:43.237 5   151.55
      5 151.55
      5 151.55
10/04/2025 18:27:33.333 15   151.05
      15 151.05
      15 151.05
10/04/2025 18:25:11.280 42   151.05
      20 151.05
      2 151.05
      22 151.05
      40 151.05
10/04/2025 18:25:11.190 30   151.05
      15 151.05
      15 151.05
      30 151.05
10/04/2025 18:24:58.483 35   151.50
      35 151.50
      15 151.50
      20 151.50
10/04/2025 18:23:06.622 70   151.50
      70 151.50
      70 151.50
10/04/2025 18:22:46.537 5   151.95
      5 151.95
      5 151.95
10/04/2025 18:22:46.468 32   152.00
      12 152.00
      10 152.00
      22 152.00
      10 152.00
      10 152.00
10/04/2025 18:22:46.421 180   151.70
      130 151.70
      40 151.70
      140 151.70
      50 151.70
10/04/2025 18:21:17.406 70   152.00
      10 152.00
      60 152.00
      70 152.00
10/04/2025 18:20:56.634 30   152.20
      30 152.20
      30 152.20
10/04/2025 18:20:46.770 15   152.05
      15 152.05
      15 152.05
10/04/2025 18:19:21.043 7   152.05
      7 152.05
      7 152.05
10/04/2025 18:18:09.662 35   152.20
      35 152.20
      35 152.20
10/04/2025 18:18:02.876 30   152.40
      16 152.40
      30 152.40
      14 152.40
10/04/2025 18:15:57.197 4   152.05
      4 152.05
      4 152.05
10/04/2025 18:11:33.245 65   152.95
      65 152.95
      25 152.95
      40 152.95
10/04/2025 18:11:07.773 10   152.85
      10 152.85
      10 152.85
10/04/2025 18:10:29.945 10   152.75
      10 152.75
      10 152.75
10/04/2025 18:08:50.366 10   152.90
      10 152.90
      10 152.90
10/04/2025 18:08:05.272 20   152.75
      20 152.75
      20 152.75
10/04/2025 18:06:14.480 6   152.40
      6 152.40
      6 152.40
10/04/2025 18:04:59.287 10   152.05
      10 152.05
      10 152.05
10/04/2025 18:03:36.357 20   152.35
      20 152.35
      20 152.35
10/04/2025 18:03:36.065 5   152.05
      5 152.05
      5 152.05
10/04/2025 18:03:22.756 21   153.05
      21 153.05
      21 153.05
10/04/2025 18:03:15.908 30   153.10
      30 153.10
      30 153.10
10/04/2025 18:02:11.543 70   153.10
      70 153.10
      70 153.10
10/04/2025 18:01:40.541 20   153.05
      20 153.05
      20 153.05
10/04/2025 18:00:09.527 8   153.40
      8 153.40
      8 153.40
10/04/2025 17:59:44.876 29   153.25
      29 153.25
      9 153.25
      20 153.25
10/04/2025 17:59:31.678 13   152.35
      13 152.35
      13 152.35
10/04/2025 17:59:13.343 1   152.35
      1 152.35
      1 152.35
10/04/2025 17:56:03.460 20   152.65
      20 152.65
      20 152.65
10/04/2025 17:54:51.122 26   152.60
      26 152.60
      26 152.60
10/04/2025 17:54:34.489 140   152.65
      140 152.65
      140 152.65
10/04/2025 17:54:01.526 65   152.25
      65 152.25
      25 152.25
      40 152.25
10/04/2025 17:54:01.423 30   152.25
      30 152.25
      30 152.25
10/04/2025 17:53:19.443 60   152.65
      60 152.65
      60 152.65
10/04/2025 17:52:14.164 35   152.45
      35 152.45
      35 152.45
10/04/2025 17:52:11.801 19   152.30
      19 152.30
      19 152.30
10/04/2025 17:50:43.525 10   152.60
      10 152.60
      10 152.60
10/04/2025 17:49:41.944 51   152.95
      30 152.95
      10 152.95
      50 152.95
      1 152.95
      11 152.95
10/04/2025 17:49:21.073 70   153.60
      70 153.60
      70 153.60
10/04/2025 17:46:30.068 40   153.05
      40 153.05
      40 153.05
10/04/2025 17:46:08.546 271   153.20
      150 153.20
      121 153.20
      271 153.20
10/04/2025 17:45:44.502 70   153.15
      70 153.15
      70 153.15
10/04/2025 17:44:43.822 70   153.15
      70 153.15
      70 153.15
10/04/2025 17:44:43.435 29   153.20
      29 153.20
      29 153.20
10/04/2025 17:41:04.275 50   154.40
      40 154.40
      10 154.40
      50 154.40
10/04/2025 17:40:02.112 110   154.20
      100 154.20
      10 154.20
      110 154.20
10/04/2025 17:39:01.161 70   154.45
      70 154.45
      70 154.45
10/04/2025 17:38:21.606 50   153.30
      5 153.30
      40 153.30
      50 153.30
      5 153.30
10/04/2025 17:37:42.749 245   153.85
      50 153.85
      40 153.85
      245 153.85
      100 153.85
      15 153.85
      15 153.85
      5 153.85
      20 153.85
10/04/2025 17:29:30.761 20   155.60
      20 155.60
      20 155.60
10/04/2025 17:29:16.983 15   155.65
      15 155.65
      15 155.65
10/04/2025 17:28:54.047 3   155.75
      3 155.75
      3 155.75
10/04/2025 17:28:08.938 20   155.75
      20 155.75
      20 155.75
10/04/2025 17:27:20.543 30   155.70
      30 155.70
      30 155.70
10/04/2025 17:26:30.627 100   155.75
      100 155.75
      100 155.75
10/04/2025 17:26:20.281 6   155.75
      6 155.75
      6 155.75
10/04/2025 17:24:36.046 57   155.70
      57 155.70
      57 155.70
10/04/2025 17:22:15.302 15   155.65
      15 155.65
      15 155.65
10/04/2025 17:22:09.148 10   155.60
      10 155.60
      10 155.60
10/04/2025 17:19:08.805 15   155.65
      15 155.65
      15 155.65
10/04/2025 17:18:59.480 60   155.50
      60 155.50
      60 155.50
10/04/2025 17:17:47.867 19   155.50
      19 155.50
      19 155.50
10/04/2025 17:12:19.540 5   155.65
      5 155.65
      5 155.65
10/04/2025 17:12:00.058 13   155.50
      13 155.50
      13 155.50
10/04/2025 17:11:07.659 45   155.40
      45 155.40
      45 155.40
10/04/2025 17:10:29.644 30   155.25
      30 155.25
      30 155.25
10/04/2025 17:09:36.021 29   155.30
      29 155.30
      29 155.30
10/04/2025 17:09:19.766 230   155.30
      230 155.30
      230 155.30
10/04/2025 17:09:11.456 120   155.10
      120 155.10
      120 155.10
10/04/2025 17:09:11.259 120   155.10
      120 155.10
      120 155.10
10/04/2025 17:08:38.121 130   155.10
      130 155.10
      130 155.10
10/04/2025 17:04:29.685 10   154.60
      10 154.60
      10 154.60
10/04/2025 16:59:54.089 10   154.55
      10 154.55
      10 154.55
10/04/2025 16:59:45.836 50   154.50
      50 154.50
      50 154.50
10/04/2025 16:59:03.961 10   154.55
      10 154.55
      10 154.55
10/04/2025 16:57:49.557 15   154.95
      15 154.95
      15 154.95
10/04/2025 16:56:24.700 3   155.25
      3 155.25
      3 155.25
10/04/2025 16:54:48.999 2   155.25
      2 155.25
      2 155.25
10/04/2025 16:54:14.764 25   155.30
      25 155.30
      25 155.30
10/04/2025 16:53:17.145 15   155.30
      15 155.30
      15 155.30
10/04/2025 16:53:09.198 3 745   155.50
      337 155.50
      3 408 155.50
      3 745 155.50
10/04/2025 16:51:51.942 130   155.50
      130 155.50
      130 155.50
10/04/2025 16:50:14.467 10   155.60
      10 155.60
      10 155.60
10/04/2025 16:48:27.967 45   155.50
      45 155.50
      45 155.50
10/04/2025 16:47:23.195 10   155.50
      10 155.50
      10 155.50
10/04/2025 16:47:20.377 13   155.50
      13 155.50
      13 155.50
10/04/2025 16:46:09.824 4   155.65
      4 155.65
      4 155.65
10/04/2025 16:42:40.570 3   156.15
      3 156.15
      3 156.15
10/04/2025 16:39:53.515 100   155.90
      100 155.90
      100 155.90
10/04/2025 16:38:39.238 8   156.15
      8 156.15
      8 156.15
10/04/2025 16:37:48.094 4   156.10
      4 156.10
      4 156.10
10/04/2025 16:36:16.677 13   156.00
      13 156.00
      13 156.00
10/04/2025 16:36:07.878 15   155.95
      15 155.95
      15 155.95
10/04/2025 16:29:57.291 20   155.05
      20 155.05
      20 155.05
10/04/2025 16:29:03.863 15   155.30
      15 155.30
      15 155.30
10/04/2025 16:28:04.634 100   155.20
      100 155.20
      100 155.20
10/04/2025 16:24:08.171 50   155.45
      50 155.45
      50 155.45
10/04/2025 16:24:06.917 50   155.45
      50 155.45
      50 155.45
10/04/2025 16:23:35.074 50   155.45
      50 155.45
      50 155.45
10/04/2025 16:23:10.184 13   155.40
      13 155.40
      13 155.40
10/04/2025 16:18:15.524 35   154.70
      35 154.70
      35 154.70
10/04/2025 16:15:54.345 5   154.95
      5 154.95
      5 154.95
10/04/2025 16:14:44.668 65   154.65
      65 154.65
      65 154.65
10/04/2025 16:14:01.218 40   155.00
      40 155.00
      40 155.00
10/04/2025 16:13:56.035 50   154.85
      50 154.85
      50 154.85
10/04/2025 16:12:45.934 820   154.95
      820 154.95
      820 154.95
10/04/2025 16:09:59.624 80   155.00
      80 155.00
      80 155.00
10/04/2025 16:09:09.606 130   155.00
      130 155.00
      130 155.00
10/04/2025 16:08:27.073 70   155.10
      70 155.10
      70 155.10
10/04/2025 16:07:51.753 70   154.95
      70 154.95
      70 154.95
10/04/2025 16:07:28.124 170   155.50
      11 155.50
      170 155.50
      22 155.50
      7 155.50
      130 155.50
10/04/2025 16:05:48.422 130   155.50
      130 155.50
      130 155.50
10/04/2025 16:05:35.949 12   155.35
      12 155.35
      12 155.35
10/04/2025 16:05:35.644 39   155.35
      39 155.35
      39 155.35
10/04/2025 16:02:59.411 10   155.00
      10 155.00
      10 155.00
10/04/2025 16:02:51.308 70   154.80
      70 154.80
      70 154.80
10/04/2025 16:00:40.118 340   154.70
      340 154.70
      340 154.70
10/04/2025 16:00:03.170 130   154.70
      130 154.70
      130 154.70
10/04/2025 15:58:59.709 70   154.70
      70 154.70
      70 154.70
10/04/2025 15:58:49.610 130   154.70
      130 154.70
      130 154.70
10/04/2025 15:58:31.737 130   154.70
      130 154.70
      130 154.70
10/04/2025 15:56:50.885 65   154.45
      65 154.45
      65 154.45
10/04/2025 15:53:42.781 130   154.85
      130 154.85
      130 154.85
10/04/2025 15:51:57.357 4   154.85
      4 154.85
      4 154.85
10/04/2025 15:51:52.245 30   154.90
      30 154.90
      30 154.90
10/04/2025 15:48:20.327 20   154.55
      20 154.55
      20 154.55
10/04/2025 15:45:17.868 20   154.60
      20 154.60
      20 154.60
10/04/2025 15:45:00.496 10   154.30
      10 154.30
      10 154.30
10/04/2025 15:44:58.083 20   154.40
      20 154.40
      20 154.40
10/04/2025 15:43:44.731 100   154.10
      100 154.10
      100 154.10
10/04/2025 15:41:57.619 130   154.20
      130 154.20
      130 154.20
10/04/2025 15:41:23.875 130   154.20
      130 154.20
      130 154.20
10/04/2025 15:40:16.889 1   154.25
      1 154.25
      1 154.25
10/04/2025 15:38:54.045 6   154.65
      6 154.65
      6 154.65
10/04/2025 15:38:07.528 50   154.40
      50 154.40
      50 154.40
10/04/2025 15:36:43.415 2   154.75
      2 154.75
      2 154.75
10/04/2025 15:33:30.873 30   154.45
      30 154.45
      30 154.45
10/04/2025 15:31:32.346 48   154.85
      48 154.85
      48 154.85
10/04/2025 15:31:25.501 130   154.85
      130 154.85
      130 154.85
10/04/2025 15:31:23.879 70   154.90
      70 154.90
      70 154.90
10/04/2025 15:31:13.739 90   154.95
      90 154.95
      90 154.95
10/04/2025 15:30:59.968 15   155.20
      15 155.20
      15 155.20
10/04/2025 15:30:45.155 6   155.00
      6 155.00
      6 155.00
10/04/2025 15:30:12.004 6   154.80
      6 154.80
      6 154.80
10/04/2025 15:30:09.632 6   154.80
      6 154.80
      6 154.80
10/04/2025 15:27:27.841 5   155.15
      5 155.15
      5 155.15
10/04/2025 15:26:38.555 80   155.00
      30 155.00
      80 155.00
      50 155.00
10/04/2025 15:26:19.911 13   155.15
      13 155.15
      13 155.15
10/04/2025 15:26:17.412 12   155.20
      12 155.20
      12 155.20
10/04/2025 15:24:22.727 8   155.25
      8 155.25
      8 155.25
10/04/2025 15:19:48.071 8   155.80
      8 155.80
      8 155.80
10/04/2025 15:19:35.025 64   155.90
      64 155.90
      64 155.90
10/04/2025 15:17:54.008 25   155.70
      25 155.70
      25 155.70
10/04/2025 15:17:43.695 1   155.65
      1 155.65
      1 155.65
10/04/2025 15:17:25.979 1   155.55
      1 155.55
      1 155.55
10/04/2025 15:16:43.568 4   155.60
      4 155.60
      4 155.60
10/04/2025 15:16:31.884 1   155.50
      1 155.50
      1 155.50
10/04/2025 15:16:15.083 1   155.40
      1 155.40
      1 155.40
10/04/2025 15:16:10.662 2   155.40
      2 155.40
      2 155.40
10/04/2025 15:15:14.565 30   155.60
      30 155.60
      30 155.60
10/04/2025 15:15:12.142 1   155.65
      1 155.65
      1 155.65
10/04/2025 15:14:34.556 35   155.65
      35 155.65
      35 155.65
10/04/2025 15:12:57.010 15   155.60
      15 155.60
      15 155.60
10/04/2025 15:08:53.233 5   155.80
      5 155.80
      5 155.80
10/04/2025 15:07:05.618 70   155.40
      70 155.40
      70 155.40
10/04/2025 15:06:36.027 10   155.45
      10 155.45
      10 155.45
10/04/2025 15:06:19.426 10   155.35
      10 155.35
      10 155.35
10/04/2025 15:03:58.243 70   155.20
      70 155.20
      70 155.20
10/04/2025 15:00:13.113 20   155.05
      20 155.05
      20 155.05
10/04/2025 14:59:52.397 1   154.70
      1 154.70
      1 154.70
10/04/2025 14:57:10.193 50   154.65
      50 154.65
      50 154.65
10/04/2025 14:56:17.592 4   154.65
      4 154.65
      4 154.65
10/04/2025 14:56:09.259 1   154.65
      1 154.65
      1 154.65
10/04/2025 14:54:06.804 80   154.30
      80 154.30
      80 154.30
10/04/2025 14:53:31.531 71   154.20
      71 154.20
      71 154.20
10/04/2025 14:53:29.912 25   154.20
      25 154.20
      25 154.20
10/04/2025 14:52:47.846 21   154.25
      21 154.25
      21 154.25
10/04/2025 14:52:09.177 50   154.25
      50 154.25
      50 154.25
10/04/2025 14:45:29.938 10   154.65
      10 154.65
      10 154.65
10/04/2025 14:42:24.604 27   154.85
      27 154.85
      27 154.85
10/04/2025 14:39:51.467 1   154.75
      1 154.75
      1 154.75
10/04/2025 14:39:12.361 70   154.75
      70 154.75
      70 154.75
10/04/2025 14:34:54.377 40   155.10
      40 155.10
      40 155.10
10/04/2025 14:34:31.048 7   155.05
      7 155.05
      7 155.05
10/04/2025 14:31:39.599 10   154.70
      10 154.70
      10 154.70
10/04/2025 14:31:08.425 10   154.80
      10 154.80
      10 154.80
10/04/2025 14:30:04.008 19   154.55
      19 154.55
      19 154.55
10/04/2025 14:30:01.382 61   154.20
      61 154.20
      61 154.20
10/04/2025 14:29:40.958 40   154.15
      40 154.15
      40 154.15
10/04/2025 14:26:39.509 70   153.95
      70 153.95
      70 153.95
10/04/2025 14:26:29.342 130   153.95
      130 153.95
      130 153.95
10/04/2025 14:26:28.156 33   154.00
      33 154.00
      33 154.00
10/04/2025 14:25:18.166 50   154.00
      50 154.00
      50 154.00
10/04/2025 14:25:11.663 10   154.00
      10 154.00
      10 154.00
10/04/2025 14:24:50.081 10   154.00
      10 154.00
      10 154.00
10/04/2025 14:23:46.406 14   154.15
      10 154.15
      4 154.15
      14 154.15
10/04/2025 14:23:41.686 10   154.20
      10 154.20
      10 154.20
10/04/2025 14:23:19.937 20   154.20
      20 154.20
      20 154.20
10/04/2025 14:22:42.145 8   154.15
      8 154.15
      8 154.15
10/04/2025 14:19:57.844 1   154.45
      1 154.45
      1 154.45
10/04/2025 14:19:51.637 40   154.50
      40 154.50
      40 154.50
10/04/2025 14:14:38.028 10   154.60
      10 154.60
      10 154.60
10/04/2025 14:11:02.869 100   154.65
      100 154.65
      100 154.65
10/04/2025 14:04:59.189 30   154.20
      30 154.20
      22 154.20
      8 154.20
10/04/2025 14:03:16.519 10   154.85
      10 154.85
      10 154.85
10/04/2025 13:57:08.195 20   155.30
      20 155.30
      20 155.30
10/04/2025 13:53:19.267 70   155.10
      70 155.10
      70 155.10
10/04/2025 13:49:49.764 7   155.30
      7 155.30
      7 155.30
10/04/2025 13:47:47.912 90   155.15
      90 155.15
      90 155.15
10/04/2025 13:45:47.392 1   155.00
      1 155.00
      1 155.00
10/04/2025 13:44:57.827 4   155.15
      4 155.15
      4 155.15
10/04/2025 13:43:09.515 13   155.15
      13 155.15
      13 155.15

       

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)