Tradegate Exchange

Heidelberg Materials AG

633

493

161.70

Date	Time	Volume	Order Volume	Price
17/04/2025	21:58:56.245	3		161.70
			3	161.70
			3	161.70
17/04/2025	21:54:22.551	57		161.20
			57	161.20
			57	161.20
17/04/2025	21:45:06.479	35		161.55
			35	161.55
			35	161.55
17/04/2025	21:44:14.848	40		161.25
			14	161.25
			26	161.25
			40	161.25
17/04/2025	21:29:29.006	1		161.30
			1	161.30
			1	161.30
17/04/2025	21:25:30.684	12		162.20
			12	162.20
			12	162.20
17/04/2025	21:17:16.646	364		161.60
			364	161.60
			364	161.60
17/04/2025	21:16:35.118	136		161.60
			136	161.60
			70	161.60
			10	161.60
			20	161.60
			36	161.60
17/04/2025	21:15:23.045	16		162.35
			16	162.35
			16	162.35
17/04/2025	21:15:17.909	154		162.40
			84	162.40
			70	162.40
			154	162.40
17/04/2025	21:12:49.838	1		162.55
			1	162.55
			1	162.55
17/04/2025	21:12:29.113	70		162.45
			36	162.45
			34	162.45
			70	162.45
17/04/2025	21:12:21.548	50		162.55
			50	162.55
			50	162.55
17/04/2025	21:10:55.567	5		162.45
			5	162.45
			5	162.45
17/04/2025	20:58:03.189	1		162.55
			1	162.55
			1	162.55
17/04/2025	20:57:48.026	50		162.55
			50	162.55
			50	162.55
17/04/2025	20:57:09.062	1		162.55
			1	162.55
			1	162.55
17/04/2025	20:55:31.543	1		162.45
			1	162.45
			1	162.45
17/04/2025	20:53:04.956	30		162.55
			30	162.55
			30	162.55
17/04/2025	20:48:16.421	12		162.55
			12	162.55
			12	162.55
17/04/2025	20:46:21.716	5		162.55
			5	162.55
			5	162.55
17/04/2025	20:43:21.660	35		162.45
			21	162.45
			14	162.45
			35	162.45
17/04/2025	20:43:01.749	30		162.40
			30	162.40
			16	162.40
			14	162.40
17/04/2025	20:31:43.982	65		162.55
			65	162.55
			62	162.55
			3	162.55
17/04/2025	20:30:12.758	3		162.25
			3	162.25
			3	162.25
17/04/2025	20:30:02.884	1		162.40
			1	162.40
			1	162.40
17/04/2025	20:29:09.237	15		162.25
			15	162.25
			15	162.25
17/04/2025	20:12:38.292	6		162.40
			6	162.40
			6	162.40
17/04/2025	20:06:09.334	3		162.40
			3	162.40
			3	162.40
17/04/2025	20:05:08.161	5		162.30
			5	162.30
			5	162.30
17/04/2025	20:03:58.092	4		162.05
			4	162.05
			4	162.05
17/04/2025	20:02:43.179	10		162.05
			5	162.05
			10	162.05
			5	162.05
17/04/2025	19:50:07.284	2		162.00
			2	162.00
			2	162.00
17/04/2025	19:48:43.669	20		162.80
			20	162.80
			16	162.80
			4	162.80
17/04/2025	19:45:17.412	4		161.95
			4	161.95
			4	161.95
17/04/2025	19:35:21.653	6		162.80
			5	162.80
			1	162.80
			6	162.80
17/04/2025	19:33:09.790	100		162.00
			5	162.00
			20	162.00
			16	162.00
			14	162.00
			45	162.00
			100	162.00
17/04/2025	19:30:47.641	14		162.80
			14	162.80
			14	162.80
17/04/2025	19:29:39.293	1		162.80
			1	162.80
			1	162.80
17/04/2025	19:28:49.554	70		162.80
			70	162.80
			70	162.80
17/04/2025	19:27:31.275	30		162.80
			30	162.80
			30	162.80
17/04/2025	19:23:42.559	2		161.85
			2	161.85
			2	161.85
17/04/2025	19:20:53.856	60		162.80
			60	162.80
			25	162.80
			35	162.80
17/04/2025	19:17:15.568	10		162.80
			10	162.80
			10	162.80
17/04/2025	19:10:02.012	50		162.45
			15	162.45
			35	162.45
			50	162.45
17/04/2025	19:07:17.822	3		162.85
			3	162.85
			3	162.85
17/04/2025	19:05:06.558	13		162.85
			13	162.85
			13	162.85
17/04/2025	18:58:29.357	22		162.85
			22	162.85
			22	162.85
17/04/2025	18:45:31.821	5		162.95
			5	162.95
			5	162.95
17/04/2025	18:43:34.265	410		163.65
			20	163.65
			390	163.65
			410	163.65
17/04/2025	18:42:55.979	90		162.65
			20	162.65
			90	162.65
			70	162.65
17/04/2025	18:40:10.342	5		162.55
			5	162.55
			5	162.55
17/04/2025	18:30:37.941	20		161.95
			20	161.95
			20	161.95
17/04/2025	18:25:52.409	15		162.75
			1	162.75
			14	162.75
			15	162.75
17/04/2025	18:21:58.836	7		161.85
			7	161.85
			7	161.85
17/04/2025	18:10:51.391	6		161.55
			6	161.55
			6	161.55
17/04/2025	18:09:31.668	22		162.45
			22	162.45
			22	162.45
17/04/2025	18:08:41.141	70		162.45
			70	162.45
			70	162.45
17/04/2025	18:07:18.009	20		162.40
			20	162.40
			20	162.40
17/04/2025	18:06:28.825	4		161.50
			4	161.50
			4	161.50
17/04/2025	18:05:33.522	62		162.15
			35	162.15
			7	162.15
			20	162.15
			62	162.15
17/04/2025	18:05:25.509	31		161.15
			31	161.15
			11	161.15
			20	161.15
17/04/2025	17:59:25.415	15		161.90
			14	161.90
			1	161.90
			15	161.90
17/04/2025	17:58:32.447	12		161.00
			3	161.00
			12	161.00
			9	161.00
17/04/2025	17:54:07.071	6		162.00
			6	162.00
			5	162.00
			1	162.00
17/04/2025	17:49:33.098	210		161.10
			190	161.10
			190	161.10
			20	161.10
			20	161.10
17/04/2025	17:48:43.461	110		161.10
			35	161.10
			110	161.10
			70	161.10
			5	161.10
17/04/2025	17:48:43.152	12		162.05
			12	162.05
			12	162.05
17/04/2025	17:47:06.849	60		161.90
			60	161.90
			60	161.90
17/04/2025	17:47:03.445	31		161.90
			31	161.90
			20	161.90
			11	161.90
17/04/2025	17:38:01.777	6		162.05
			6	162.05
			6	162.05
17/04/2025	17:28:42.695	60		161.00
			60	161.00
			60	161.00
17/04/2025	17:25:18.310	20		161.10
			20	161.10
			20	161.10
17/04/2025	17:22:42.007	20		161.10
			20	161.10
			20	161.10
17/04/2025	17:18:21.353	130		161.35
			130	161.35
			130	161.35
17/04/2025	17:16:36.853	15		161.35
			15	161.35
			15	161.35
17/04/2025	17:14:16.690	25		161.25
			25	161.25
			25	161.25
17/04/2025	17:12:16.312	30		161.35
			30	161.35
			30	161.35
17/04/2025	17:09:09.234	5		161.10
			5	161.10
			5	161.10
17/04/2025	17:05:00.413	3		160.80
			3	160.80
			3	160.80
17/04/2025	16:57:23.717	11		161.30
			11	161.30
			11	161.30
17/04/2025	16:56:03.523	30		161.20
			30	161.20
			30	161.20
17/04/2025	16:56:01.591	70		161.20
			70	161.20
			70	161.20
17/04/2025	16:49:45.979	420		161.35
			420	161.35
			420	161.35
17/04/2025	16:49:36.623	130		161.25
			130	161.25
			130	161.25
17/04/2025	16:49:02.130	6		161.20
			6	161.20
			6	161.20
17/04/2025	16:46:43.061	30		161.25
			30	161.25
			30	161.25
17/04/2025	16:45:33.651	10		161.10
			10	161.10
			10	161.10
17/04/2025	16:45:30.317	80		161.20
			80	161.20
			80	161.20
17/04/2025	16:44:37.114	30		161.20
			30	161.20
			30	161.20
17/04/2025	16:43:37.157	18		161.05
			18	161.05
			18	161.05
17/04/2025	16:42:49.387	30		161.00
			30	161.00
			30	161.00
17/04/2025	16:41:36.294	3		160.95
			3	160.95
			3	160.95
17/04/2025	16:39:06.693	2		160.55
			2	160.55
			2	160.55
17/04/2025	16:37:44.948	30		160.40
			30	160.40
			30	160.40
17/04/2025	16:37:40.023	20		160.45
			20	160.45
			20	160.45
17/04/2025	16:34:21.887	130		160.35
			130	160.35
			130	160.35
17/04/2025	16:31:11.952	12		160.00
			12	160.00
			12	160.00
17/04/2025	16:28:01.756	20		160.45
			20	160.45
			20	160.45
17/04/2025	16:27:29.831	3		160.50
			3	160.50
			3	160.50
17/04/2025	16:23:32.027	5		160.85
			5	160.85
			5	160.85
17/04/2025	16:20:40.780	20		160.95
			20	160.95
			20	160.95
17/04/2025	16:20:31.313	130		160.95
			130	160.95
			130	160.95
17/04/2025	16:20:30.404	20		160.90
			20	160.90
			20	160.90
17/04/2025	16:16:41.459	10		160.70
			10	160.70
			10	160.70
17/04/2025	16:03:40.559	25		160.65
			25	160.65
			25	160.65
17/04/2025	16:02:57.272	90		160.80
			90	160.80
			90	160.80
17/04/2025	16:02:47.363	130		160.85
			130	160.85
			130	160.85
17/04/2025	16:02:02.421	3		160.85
			3	160.85
			3	160.85
17/04/2025	16:01:46.749	60		160.85
			60	160.85
			60	160.85
17/04/2025	16:01:38.759	70		160.80
			70	160.80
			70	160.80
17/04/2025	16:01:38.169	20		160.80
			20	160.80
			20	160.80
17/04/2025	16:01:01.996	20		160.50
			20	160.50
			20	160.50
17/04/2025	15:59:43.999	280		160.50
			280	160.50
			280	160.50
17/04/2025	15:59:01.551	70		160.45
			70	160.45
			70	160.45
17/04/2025	15:57:11.221	63		160.70
			63	160.70
			63	160.70
17/04/2025	15:56:53.685	170		160.70
			170	160.70
			170	160.70
17/04/2025	15:56:34.356	130		160.60
			130	160.60
			130	160.60
17/04/2025	15:56:21.656	12		160.70
			12	160.70
			12	160.70
17/04/2025	15:52:53.889	31		160.75
			31	160.75
			31	160.75
17/04/2025	15:46:39.315	5		160.25
			5	160.25
			5	160.25
17/04/2025	15:46:16.631	50		160.30
			50	160.30
			50	160.30
17/04/2025	15:44:26.022	45		160.80
			45	160.80
			45	160.80
17/04/2025	15:42:43.596	8		160.65
			8	160.65
			8	160.65
17/04/2025	15:42:00.340	20		160.70
			20	160.70
			5	160.70
			15	160.70
17/04/2025	15:40:49.855	1		160.05
			1	160.05
			1	160.05
17/04/2025	15:40:15.040	17		160.05
			17	160.05
			17	160.05
17/04/2025	15:39:09.454	60		160.10
			60	160.10
			60	160.10
17/04/2025	15:38:59.291	130		160.00
			130	160.00
			130	160.00
17/04/2025	15:36:40.503	1		159.55
			1	159.55
			1	159.55
17/04/2025	15:35:43.947	130		159.50
			130	159.50
			130	159.50
17/04/2025	15:34:54.407	30		159.80
			30	159.80
			30	159.80
17/04/2025	15:34:47.975	45		159.75
			45	159.75
			45	159.75
17/04/2025	15:33:25.095	130		159.55
			130	159.55
			130	159.55
17/04/2025	15:32:56.427	20		159.75
			20	159.75
			20	159.75
17/04/2025	15:26:46.738	10		160.05
			10	160.05
			10	160.05
17/04/2025	15:26:41.322	13		160.05
			13	160.05
			13	160.05
17/04/2025	15:23:18.234	5		159.65
			5	159.65
			5	159.65
17/04/2025	15:23:12.717	70		159.70
			70	159.70
			70	159.70
17/04/2025	15:23:05.455	70		159.70
			70	159.70
			70	159.70
17/04/2025	15:21:43.784	12		159.75
			12	159.75
			12	159.75
17/04/2025	15:21:41.662	3		159.75
			3	159.75
			3	159.75
17/04/2025	15:20:58.219	5		159.75
			5	159.75
			5	159.75
17/04/2025	15:19:59.433	70		159.55
			70	159.55
			70	159.55
17/04/2025	15:18:37.448	10		159.55
			10	159.55
			10	159.55
17/04/2025	15:17:37.277	100		159.50
			100	159.50
			100	159.50
17/04/2025	15:17:37.217	37		159.60
			30	159.60
			7	159.60
			37	159.60
17/04/2025	15:16:50.871	70		159.55
			70	159.55
			70	159.55
17/04/2025	15:15:48.416	20		159.60
			20	159.60
			20	159.60
17/04/2025	15:15:21.191	15		159.75
			15	159.75
			15	159.75
17/04/2025	15:13:50.747	70		159.70
			70	159.70
			70	159.70
17/04/2025	15:12:34.613	63		159.70
			63	159.70
			63	159.70
17/04/2025	15:11:27.138	40		159.55
			40	159.55
			40	159.55
17/04/2025	15:09:01.328	130		159.50
			130	159.50
			130	159.50
17/04/2025	15:08:47.854	15		159.60
			15	159.60
			15	159.60
17/04/2025	15:06:49.245	70		159.80
			70	159.80
			70	159.80
17/04/2025	15:00:42.824	30		159.90
			30	159.90
			30	159.90
17/04/2025	14:58:25.783	1		160.15
			1	160.15
			1	160.15
17/04/2025	14:58:23.171	4		160.20
			4	160.20
			4	160.20
17/04/2025	14:57:28.840	30		160.25
			30	160.25
			30	160.25
17/04/2025	14:56:15.280	4		160.20
			4	160.20
			4	160.20
17/04/2025	14:55:36.460	70		160.20
			70	160.20
			70	160.20
17/04/2025	14:54:11.773	2		160.30
			2	160.30
			2	160.30
17/04/2025	14:52:36.456	70		160.30
			70	160.30
			70	160.30
17/04/2025	14:49:32.332	70		160.45
			70	160.45
			70	160.45
17/04/2025	14:47:23.307	37		160.20
			37	160.20
			37	160.20
17/04/2025	14:44:35.992	70		160.30
			70	160.30
			70	160.30
17/04/2025	14:43:22.434	5		160.30
			5	160.30
			5	160.30
17/04/2025	14:43:12.975	30		160.40
			30	160.40
			30	160.40
17/04/2025	14:39:37.133	6		160.45
			6	160.45
			6	160.45
17/04/2025	14:30:52.430	70		160.30
			70	160.30
			70	160.30
17/04/2025	14:29:49.622	8		160.35
			8	160.35
			8	160.35
17/04/2025	14:27:49.579	70		160.30
			70	160.30
			70	160.30
17/04/2025	14:24:00.083	70		160.15
			70	160.15
			70	160.15
17/04/2025	14:19:43.581	70		160.10
			70	160.10
			70	160.10
17/04/2025	14:14:30.412	70		160.10
			70	160.10
			70	160.10
17/04/2025	14:10:18.426	100		160.25
			100	160.25
			100	160.25
17/04/2025	14:08:40.886	12		160.30
			12	160.30
			12	160.30
17/04/2025	14:07:12.928	70		160.30
			70	160.30
			70	160.30
17/04/2025	14:07:10.791	130		160.30
			130	160.30
			130	160.30
17/04/2025	14:06:53.932	20		160.30
			20	160.30
			20	160.30
17/04/2025	14:04:02.254	54		160.55
			54	160.55
			54	160.55
17/04/2025	14:03:47.688	70		160.75
			70	160.75
			70	160.75
17/04/2025	14:03:06.381	25		160.50
			25	160.50
			25	160.50
17/04/2025	14:02:12.920	30		160.25
			30	160.25
			30	160.25
17/04/2025	14:00:30.107	10		160.25
			10	160.25
			10	160.25
17/04/2025	13:59:59.512	35		160.15
			35	160.15
			35	160.15
17/04/2025	13:57:19.109	4		160.15
			4	160.15
			4	160.15
17/04/2025	13:56:56.655	30		160.10
			30	160.10
			30	160.10
17/04/2025	13:56:28.040	3		160.10
			3	160.10
			3	160.10
17/04/2025	13:54:49.705	10		160.10
			10	160.10
			10	160.10
17/04/2025	13:53:14.612	70		160.20
			70	160.20
			70	160.20
17/04/2025	13:50:20.095	20		160.25
			20	160.25
			20	160.25
17/04/2025	13:50:00.875	70		160.30
			70	160.30
			70	160.30
17/04/2025	13:49:21.342	31		160.40
			31	160.40
			31	160.40
17/04/2025	13:48:24.885	10		160.45
			10	160.45
			10	160.45
17/04/2025	13:47:24.347	14		160.15
			14	160.15
			14	160.15
17/04/2025	13:46:39.130	70		160.05
			70	160.05
			70	160.05
17/04/2025	13:43:25.376	32		159.95
			32	159.95
			32	159.95
17/04/2025	13:40:30.668	20		159.95
			20	159.95
			20	159.95
17/04/2025	13:38:45.523	10		159.75
			10	159.75
			10	159.75
17/04/2025	13:38:17.888	10		159.70
			10	159.70
			10	159.70
17/04/2025	13:37:50.783	5		159.75
			5	159.75
			5	159.75
17/04/2025	13:37:47.582	50		159.75
			50	159.75
			50	159.75
17/04/2025	13:36:33.632	2		159.65
			2	159.65
			2	159.65
17/04/2025	13:32:17.178	10		159.75
			10	159.75
			10	159.75
17/04/2025	13:30:52.567	25		159.80
			25	159.80
			25	159.80
17/04/2025	13:30:07.661	34		159.80
			34	159.80
			34	159.80
17/04/2025	13:30:06.473	50		159.90
			50	159.90
			50	159.90
17/04/2025	13:28:50.284	32		159.85
			32	159.85
			32	159.85
17/04/2025	13:28:17.816	30		159.85
			30	159.85
			30	159.85
17/04/2025	13:27:47.013	40		159.70
			40	159.70
			40	159.70
17/04/2025	13:26:13.286	80		159.65
			80	159.65
			80	159.65
17/04/2025	13:25:10.622	235		159.70
			31	159.70
			126	159.70
			235	159.70
			9	159.70
			16	159.70
			15	159.70
			14	159.70
			9	159.70
			15	159.70
17/04/2025	13:24:01.437	130		159.75
			130	159.75
			130	159.75
17/04/2025	13:23:02.618	50		159.70
			6	159.70
			44	159.70
			50	159.70
17/04/2025	13:22:45.728	42		159.75
			42	159.75
			42	159.75
17/04/2025	13:19:51.378	100		160.00
			80	160.00
			100	160.00
			20	160.00
17/04/2025	13:16:32.153	50		159.85
			50	159.85
			50	159.85
17/04/2025	13:13:52.518	4		159.70
			4	159.70
			4	159.70
17/04/2025	13:10:00.207	70		160.00
			70	160.00
			70	160.00
17/04/2025	13:09:35.807	1		159.80
			1	159.80
			1	159.80
17/04/2025	13:09:27.637	70		159.75
			70	159.75
			70	159.75
17/04/2025	13:05:51.771	5		159.50
			5	159.50
			5	159.50
17/04/2025	13:05:30.106	10		159.55
			10	159.55
			10	159.55
17/04/2025	13:03:33.887	30		159.55
			30	159.55
			30	159.55
17/04/2025	13:01:06.334	52		159.55
			52	159.55
			52	159.55
17/04/2025	12:59:53.185	55		159.45
			55	159.45
			55	159.45
17/04/2025	12:59:23.816	50		159.35
			50	159.35
			50	159.35
17/04/2025	12:58:02.902	1		159.25
			1	159.25
			1	159.25
17/04/2025	12:54:47.868	70		159.30
			70	159.30
			70	159.30
17/04/2025	12:54:42.548	50		159.30
			50	159.30
			50	159.30
17/04/2025	12:54:35.030	55		159.30
			55	159.30
			55	159.30
17/04/2025	12:54:29.009	70		159.25
			70	159.25
			70	159.25
17/04/2025	12:52:55.413	10		159.25
			10	159.25
			10	159.25
17/04/2025	12:52:43.971	5		159.25
			5	159.25
			5	159.25
17/04/2025	12:52:39.072	70		159.30
			70	159.30
			70	159.30
17/04/2025	12:52:29.253	10		159.25
			10	159.25
			10	159.25
17/04/2025	12:52:21.525	5		159.35
			5	159.35
			5	159.35
17/04/2025	12:50:35.364	1		159.30
			1	159.30
			1	159.30
17/04/2025	12:50:08.592	10		159.25
			10	159.25
			10	159.25
17/04/2025	12:45:31.051	30		159.50
			30	159.50
			30	159.50
17/04/2025	12:44:00.438	10		159.50
			10	159.50
			10	159.50
17/04/2025	12:40:37.306	30		159.80
			30	159.80
			30	159.80
17/04/2025	12:40:30.521	70		159.80
			70	159.80
			70	159.80
17/04/2025	12:34:16.504	1		159.70
			1	159.70
			1	159.70
17/04/2025	12:33:23.877	70		159.70
			70	159.70
			70	159.70
17/04/2025	12:30:20.653	70		159.45
			70	159.45
			70	159.45
17/04/2025	12:29:57.144	1		159.45
			1	159.45
			1	159.45
17/04/2025	12:29:41.433	38		159.45
			38	159.45
			38	159.45
17/04/2025	12:28:55.523	6		159.45
			6	159.45
			6	159.45
17/04/2025	12:28:47.250	30		159.45
			30	159.45
			30	159.45
17/04/2025	12:28:24.640	70		159.45
			70	159.45
			70	159.45
17/04/2025	12:26:34.763	11		159.50
			11	159.50
			11	159.50
17/04/2025	12:25:35.188	9		159.50
			9	159.50
			9	159.50
17/04/2025	12:24:51.156	31		159.40
			31	159.40
			31	159.40
17/04/2025	12:24:47.810	16		159.50
			16	159.50
			16	159.50
17/04/2025	12:24:42.350	30		159.50
			30	159.50
			30	159.50
17/04/2025	12:20:24.416	4		159.50
			4	159.50
			4	159.50
17/04/2025	12:18:10.486	10		159.55
			10	159.55
			10	159.55
17/04/2025	12:17:55.997	70		159.45
			50	159.45
			20	159.45
			70	159.45
17/04/2025	12:15:06.520	28		159.65
			28	159.65
			28	159.65
17/04/2025	12:13:53.615	100		159.90
			100	159.90
			100	159.90
17/04/2025	12:13:42.066	15		159.70
			15	159.70
			15	159.70
17/04/2025	12:12:35.165	130		159.70
			70	159.70
			60	159.70
			130	159.70
17/04/2025	12:12:28.337	70		159.70
			70	159.70
			70	159.70
17/04/2025	12:11:47.783	20		159.70
			20	159.70
			20	159.70
17/04/2025	12:10:39.431	10		159.85
			10	159.85
			10	159.85
17/04/2025	12:09:56.205	22		159.95
			22	159.95
			22	159.95
17/04/2025	12:08:43.491	5		160.10
			5	160.10
			5	160.10
17/04/2025	12:07:31.425	930		159.75
			930	159.75
			930	159.75
17/04/2025	12:06:45.230	70		159.70
			70	159.70
			70	159.70
17/04/2025	12:05:08.361	1		159.75
			1	159.75
			1	159.75
17/04/2025	12:04:44.096	10		159.80
			10	159.80
			10	159.80
17/04/2025	12:04:08.382	6		159.80
			6	159.80
			6	159.80
17/04/2025	12:03:45.836	5		159.70
			5	159.70
			5	159.70
17/04/2025	12:01:36.725	20		159.60
			20	159.60
			20	159.60
17/04/2025	12:00:44.400	70		159.80
			70	159.80
			70	159.80
17/04/2025	12:00:19.760	15		159.85
			15	159.85
			15	159.85
17/04/2025	11:57:19.929	12		160.00
			12	160.00
			12	160.00
17/04/2025	11:52:34.318	40		159.90
			40	159.90
			40	159.90
17/04/2025	11:52:17.079	175		160.20
			50	160.20
			125	160.20
			145	160.20
			30	160.20
17/04/2025	11:51:43.024	70		159.90
			70	159.90
			70	159.90
17/04/2025	11:50:17.061	70		159.95
			70	159.95
			70	159.95
17/04/2025	11:49:39.548	3		159.85
			3	159.85
			3	159.85
17/04/2025	11:49:22.335	30		159.75
			30	159.75
			30	159.75
17/04/2025	11:48:56.133	7		159.70
			7	159.70
			7	159.70
17/04/2025	11:48:40.283	10		159.70
			10	159.70
			10	159.70
17/04/2025	11:48:13.016	30		159.65
			30	159.65
			30	159.65
17/04/2025	11:48:05.809	70		159.65
			70	159.65
			70	159.65
17/04/2025	11:46:41.712	20		159.50
			20	159.50
			20	159.50
17/04/2025	11:45:48.850	2		159.55
			2	159.55
			2	159.55
17/04/2025	11:45:24.951	70		159.50
			70	159.50
			70	159.50
17/04/2025	11:43:34.396	10		159.60
			10	159.60
			10	159.60
17/04/2025	11:42:24.852	70		159.65
			70	159.65
			70	159.65
17/04/2025	11:39:49.725	7		159.45
			7	159.45
			7	159.45
17/04/2025	11:37:06.263	1		159.65
			1	159.65
			1	159.65
17/04/2025	11:36:52.777	7		159.65
			7	159.65
			7	159.65
17/04/2025	11:35:12.699	20		159.75
			20	159.75
			20	159.75
17/04/2025	11:34:40.505	11		159.80
			11	159.80
			11	159.80
17/04/2025	11:33:05.247	19		159.75
			19	159.75
			19	159.75
17/04/2025	11:31:37.014	7		159.70
			7	159.70
			7	159.70
17/04/2025	11:29:21.304	70		159.55
			70	159.55
			70	159.55
17/04/2025	11:28:57.106	60		159.65
			60	159.65
			60	159.65
17/04/2025	11:28:55.716	30		159.65
			30	159.65
			30	159.65
17/04/2025	11:28:49.990	70		159.65
			70	159.65
			70	159.65
17/04/2025	11:28:30.067	20		159.75
			20	159.75
			20	159.75
17/04/2025	11:28:07.385	25		159.75
			25	159.75
			25	159.75
17/04/2025	11:27:00.424	35		159.45
			35	159.45
			35	159.45
17/04/2025	11:26:54.527	50		159.50
			50	159.50
			50	159.50
17/04/2025	11:26:17.295	30		159.50
			30	159.50
			30	159.50
17/04/2025	11:26:09.674	70		159.50
			70	159.50
			70	159.50
17/04/2025	11:23:23.575	7		159.35
			7	159.35
			7	159.35
17/04/2025	11:23:19.664	32		159.35
			32	159.35
			32	159.35
17/04/2025	11:22:25.446	70		159.35
			70	159.35
			70	159.35
17/04/2025	11:21:08.589	7		159.15
			7	159.15
			7	159.15
17/04/2025	11:18:32.064	10		158.90
			10	158.90
			10	158.90
17/04/2025	11:17:09.160	250		159.05
			250	159.05
			250	159.05

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)

Price search

Share prices

Publications

Trading hours
12AM ‘til 12AM

Today’s Leader

Nvidia Corp.

Bid: 89.07 / Ask: 89.16
Volume: 838 057
-2.76%

Top 5 Turnover

Realtime Quotes
Last Update:
17/04/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice