HOCHTIEF AG

177

158

159.90

Date Time Volume Order Volume Price
17/04/2025 21:44:08.476 20   159.90
      20 159.90
      4 159.90
      16 159.90
17/04/2025 21:30:36.826 16   159.90
      16 159.90
      5 159.90
      11 159.90
17/04/2025 21:28:52.508 4   160.00
      4 160.00
      4 160.00
17/04/2025 21:00:28.806 20   158.70
      20 158.70
      10 158.70
      10 158.70
17/04/2025 20:59:15.876 40   159.40
      40 159.40
      40 159.40
17/04/2025 20:58:32.010 40   159.50
      40 159.50
      24 159.50
      16 159.50
17/04/2025 20:29:25.131 15   159.60
      15 159.60
      15 159.60
17/04/2025 20:14:14.957 6   159.60
      5 159.60
      6 159.60
      1 159.60
17/04/2025 19:39:22.865 30   161.00
      25 161.00
      5 161.00
      30 161.00
17/04/2025 19:29:59.154 2   160.90
      2 160.90
      2 160.90
17/04/2025 19:19:30.848 5   161.40
      5 161.40
      5 161.40
17/04/2025 19:19:17.524 12   159.90
      7 159.90
      12 159.90
      5 159.90
17/04/2025 19:05:04.495 10   161.60
      5 161.60
      5 161.60
      10 161.60
17/04/2025 19:03:52.154 12   161.60
      12 161.60
      10 161.60
      2 161.60
17/04/2025 18:57:14.562 20   160.10
      5 160.10
      20 160.10
      5 160.10
      10 160.10
17/04/2025 18:56:34.160 20   161.70
      20 161.70
      20 161.70
17/04/2025 18:38:25.244 20   161.40
      9 161.40
      11 161.40
      20 161.40
17/04/2025 18:24:56.526 24   159.90
      24 159.90
      24 159.90
17/04/2025 18:24:56.377 40   159.90
      40 159.90
      40 159.90
17/04/2025 18:24:56.239 40   159.90
      40 159.90
      40 159.90
17/04/2025 18:24:52.924 40   159.90
      40 159.90
      40 159.90
17/04/2025 18:24:38.234 56   159.90
      40 159.90
      56 159.90
      16 159.90
17/04/2025 18:24:35.024 7   159.90
      7 159.90
      7 159.90
17/04/2025 18:17:44.113 10   160.50
      10 160.50
      10 160.50
17/04/2025 18:17:31.032 40   160.50
      40 160.50
      40 160.50
17/04/2025 17:42:39.696 5   160.60
      5 160.60
      5 160.60
17/04/2025 17:36:10.328 13   160.60
      13 160.60
      13 160.60
17/04/2025 17:35:46.445 15   160.70
      15 160.70
      14 160.70
      1 160.70
17/04/2025 17:30:50.344 1   160.90
      1 160.90
      1 160.90
17/04/2025 17:26:19.187 9   160.70
      9 160.70
      9 160.70
17/04/2025 17:25:51.353 10   160.70
      10 160.70
      10 160.70
17/04/2025 17:25:47.845 70   160.70
      70 160.70
      70 160.70
17/04/2025 17:25:47.322 70   160.70
      70 160.70
      70 160.70
17/04/2025 17:25:23.974 70   160.70
      70 160.70
      70 160.70
17/04/2025 17:24:01.221 9   160.80
      9 160.80
      9 160.80
17/04/2025 17:22:01.678 12   160.90
      12 160.90
      12 160.90
17/04/2025 17:10:10.855 19   160.70
      19 160.70
      19 160.70
17/04/2025 17:06:56.052 50   160.60
      50 160.60
      50 160.60
17/04/2025 17:00:58.227 5   160.10
      5 160.10
      5 160.10
17/04/2025 17:00:46.631 30   160.20
      30 160.20
      30 160.20
17/04/2025 17:00:44.005 40   160.20
      40 160.20
      40 160.20
17/04/2025 16:54:23.700 31   160.50
      31 160.50
      31 160.50
17/04/2025 16:51:42.900 30   160.30
      30 160.30
      30 160.30
17/04/2025 16:49:40.229 20   160.50
      20 160.50
      20 160.50
17/04/2025 16:46:39.347 12   160.40
      12 160.40
      12 160.40
17/04/2025 16:45:37.561 3   160.10
      3 160.10
      3 160.10
17/04/2025 16:43:10.327 15   160.00
      15 160.00
      15 160.00
17/04/2025 16:41:52.194 60   160.20
      60 160.20
      60 160.20
17/04/2025 16:40:58.119 44   160.00
      44 160.00
      44 160.00
17/04/2025 16:27:20.638 20   160.30
      20 160.30
      20 160.30
17/04/2025 16:18:40.642 54   160.30
      54 160.30
      54 160.30
17/04/2025 16:17:48.361 40   160.30
      40 160.30
      40 160.30
17/04/2025 16:08:32.687 10   160.00
      10 160.00
      10 160.00
17/04/2025 16:08:05.232 20   160.00
      20 160.00
      20 160.00
17/04/2025 16:00:03.415 1   160.40
      1 160.40
      1 160.40
17/04/2025 15:46:11.799 24   159.20
      24 159.20
      24 159.20
17/04/2025 15:43:40.033 50   159.60
      50 159.60
      50 159.60
17/04/2025 15:43:36.314 70   159.60
      70 159.60
      70 159.60
17/04/2025 15:43:21.650 70   159.60
      70 159.60
      70 159.60
17/04/2025 15:40:10.195 40   158.70
      40 158.70
      40 158.70
17/04/2025 15:36:12.369 186   158.70
      180 158.70
      186 158.70
      6 158.70
17/04/2025 15:36:06.904 70   158.90
      70 158.90
      70 158.90
17/04/2025 15:35:31.717 40   158.90
      40 158.90
      40 158.90
17/04/2025 15:29:48.142 5   159.40
      5 159.40
      5 159.40
17/04/2025 15:29:06.762 10   159.30
      10 159.30
      10 159.30
17/04/2025 15:28:51.842 40   159.30
      40 159.30
      40 159.30
17/04/2025 15:19:10.689 4   159.00
      4 159.00
      4 159.00
17/04/2025 15:14:51.282 23   158.80
      23 158.80
      23 158.80
17/04/2025 15:14:20.477 30   158.80
      30 158.80
      30 158.80
17/04/2025 15:13:47.825 40   158.80
      40 158.80
      40 158.80
17/04/2025 15:13:08.208 40   158.60
      40 158.60
      40 158.60
17/04/2025 15:09:53.408 17   158.50
      17 158.50
      17 158.50
17/04/2025 14:50:37.434 1   158.70
      1 158.70
      1 158.70
17/04/2025 14:34:46.397 13   158.70
      13 158.70
      13 158.70
17/04/2025 14:32:19.081 40   158.60
      40 158.60
      40 158.60
17/04/2025 14:30:00.566 40   159.10
      40 159.10
      40 159.10
17/04/2025 14:29:05.106 3   158.80
      3 158.80
      3 158.80
17/04/2025 14:26:37.823 20   158.70
      20 158.70
      20 158.70
17/04/2025 14:20:47.520 20   158.60
      20 158.60
      20 158.60
17/04/2025 14:11:53.032 35   158.60
      35 158.60
      35 158.60
17/04/2025 14:10:09.473 4   158.60
      4 158.60
      4 158.60
17/04/2025 14:09:48.929 70   158.60
      70 158.60
      70 158.60
17/04/2025 14:05:25.665 5   159.20
      5 159.20
      5 159.20
17/04/2025 13:45:59.830 1   158.40
      1 158.40
      1 158.40
17/04/2025 13:35:25.888 10   158.70
      10 158.70
      10 158.70
17/04/2025 13:33:41.117 40   158.60
      40 158.60
      40 158.60
17/04/2025 13:31:51.789 32   158.80
      32 158.80
      32 158.80
17/04/2025 13:30:55.057 50   158.70
      50 158.70
      50 158.70
17/04/2025 13:27:30.598 30   158.80
      30 158.80
      30 158.80
17/04/2025 13:26:18.807 14   158.70
      14 158.70
      14 158.70
17/04/2025 13:26:00.173 2   158.80
      2 158.80
      2 158.80
17/04/2025 12:58:50.401 3   159.10
      3 159.10
      3 159.10
17/04/2025 12:45:14.852 40   159.00
      40 159.00
      40 159.00
17/04/2025 12:40:50.467 50   159.00
      50 159.00
      50 159.00
17/04/2025 12:35:06.069 30   159.20
      30 159.20
      30 159.20
17/04/2025 12:27:31.622 15   159.00
      15 159.00
      15 159.00
17/04/2025 12:26:00.633 50   159.20
      50 159.20
      50 159.20
17/04/2025 12:19:51.550 10   159.10
      10 159.10
      10 159.10
17/04/2025 12:17:32.707 5   159.40
      5 159.40
      5 159.40
17/04/2025 11:44:23.491 15   159.40
      15 159.40
      15 159.40
17/04/2025 11:37:13.422 5   159.60
      5 159.60
      5 159.60
17/04/2025 11:34:36.207 20   159.60
      20 159.60
      20 159.60
17/04/2025 11:32:41.045 25   159.50
      25 159.50
      25 159.50
17/04/2025 11:32:33.957 40   159.50
      40 159.50
      40 159.50
17/04/2025 11:25:08.891 50   159.30
      50 159.30
      50 159.30
17/04/2025 11:21:06.281 10   159.40
      10 159.40
      10 159.40
17/04/2025 11:18:47.335 10   159.10
      10 159.10
      10 159.10
17/04/2025 11:04:43.209 16   159.10
      16 159.10
      16 159.10
17/04/2025 11:04:39.632 20   159.10
      20 159.10
      20 159.10
17/04/2025 10:55:41.675 40   158.60
      40 158.60
      40 158.60
17/04/2025 10:51:15.693 4   158.60
      4 158.60
      4 158.60
17/04/2025 10:45:08.669 40   158.70
      40 158.70
      40 158.70
17/04/2025 10:42:58.517 33   158.80
      33 158.80
      33 158.80
17/04/2025 10:38:27.896 1   158.80
      1 158.80
      1 158.80
17/04/2025 10:37:29.022 70   158.80
      70 158.80
      70 158.80
17/04/2025 10:35:29.277 10   158.80
      10 158.80
      10 158.80
17/04/2025 10:30:22.075 20   158.60
      20 158.60
      20 158.60
17/04/2025 10:17:26.605 60   158.70
      60 158.70
      60 158.70
17/04/2025 10:17:17.987 40   158.60
      40 158.60
      40 158.60
17/04/2025 10:12:27.012 1   158.60
      1 158.60
      1 158.60
17/04/2025 10:05:28.612 20   158.50
      20 158.50
      20 158.50
17/04/2025 09:56:06.553 70   158.50
      70 158.50
      70 158.50
17/04/2025 09:55:10.561 40   158.50
      40 158.50
      40 158.50
17/04/2025 09:55:00.384 70   158.50
      70 158.50
      70 158.50
17/04/2025 09:52:04.775 20   158.50
      20 158.50
      20 158.50
17/04/2025 09:34:08.848 10   159.20
      10 159.20
      10 159.20
17/04/2025 09:31:20.188 2   159.10
      2 159.10
      2 159.10
17/04/2025 09:21:39.568 50   158.90
      50 158.90
      50 158.90
17/04/2025 09:21:17.913 50   159.00
      50 159.00
      50 159.00
17/04/2025 09:19:09.377 10   159.00
      10 159.00
      10 159.00
17/04/2025 09:19:04.189 70   159.00
      70 159.00
      70 159.00
17/04/2025 09:18:47.043 70   159.00
      70 159.00
      70 159.00
17/04/2025 09:17:39.451 10   159.30
      10 159.30
      10 159.30
17/04/2025 09:10:44.073 70   159.30
      70 159.30
      70 159.30
17/04/2025 09:08:12.849 2   159.70
      2 159.70
      2 159.70
17/04/2025 09:06:46.910 44   160.00
      44 160.00
      44 160.00
17/04/2025 09:06:45.404 50   160.00
      50 160.00
      50 160.00
17/04/2025 09:05:34.294 6   160.50
      6 160.50
      6 160.50
17/04/2025 09:03:39.786 15   162.20
      15 162.20
      15 162.20
17/04/2025 08:50:44.159 3   160.90
      3 160.90
      3 160.90
17/04/2025 08:49:46.161 16   162.30
      16 162.30
      16 162.30
17/04/2025 08:49:43.211 20   162.30
      20 162.30
      20 162.30
17/04/2025 08:46:10.091 15   160.90
      15 160.90
      15 160.90
17/04/2025 08:46:10.079 75   161.20
      75 161.20
      75 161.20
17/04/2025 08:45:59.215 40   161.30
      40 161.30
      40 161.30
17/04/2025 08:45:04.144 20   162.30
      20 162.30
      20 162.30
17/04/2025 08:36:24.981 54   162.30
      54 162.30
      29 162.30
      25 162.30
17/04/2025 08:35:09.680 71   161.90
      31 161.90
      71 161.90
      40 161.90
17/04/2025 08:30:19.715 3   161.30
      3 161.30
      3 161.30
17/04/2025 08:23:32.349 4   161.30
      4 161.30
      4 161.30
17/04/2025 08:21:45.499 31   162.20
      31 162.20
      31 162.20
17/04/2025 08:20:31.833 10   162.30
      10 162.30
      10 162.30
17/04/2025 08:20:26.175 40   161.70
      40 161.70
      40 161.70
17/04/2025 08:20:02.194 25   161.20
      25 161.20
      25 161.20
17/04/2025 08:12:22.033 31   160.70
      31 160.70
      31 160.70
17/04/2025 08:12:05.463 9   160.70
      9 160.70
      9 160.70
17/04/2025 08:00:08.803 1   160.80
      1 160.80
      1 160.80
17/04/2025 07:30:10.718 10   159.40
      10 159.40
      4 159.40
      6 159.40
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)