Strabag SE

162

149

78.40

Date Time Volume Order Volume Price
05/12/2025 21:41:56.334 7   78.40
      7 78.40
      7 78.40
05/12/2025 21:00:24.165 20   78.40
      20 78.40
      20 78.40
05/12/2025 20:47:34.704 2   78.40
      2 78.40
      2 78.40
05/12/2025 20:42:01.066 4   78.40
      4 78.40
      4 78.40
05/12/2025 20:37:21.638 10   78.40
      10 78.40
      10 78.40
05/12/2025 19:39:01.499 3   78.10
      3 78.10
      3 78.10
05/12/2025 19:38:36.629 1   78.40
      1 78.40
      1 78.40
05/12/2025 19:11:55.615 10   78.40
      10 78.40
      10 78.40
05/12/2025 19:00:28.963 15   78.40
      15 78.40
      15 78.40
05/12/2025 18:52:26.707 770   78.30
      770 78.30
      770 78.30
05/12/2025 18:51:02.612 120   78.20
      120 78.20
      120 78.20
05/12/2025 18:49:22.655 40   78.20
      40 78.20
      40 78.20
05/12/2025 18:47:30.234 65   78.30
      40 78.30
      65 78.30
      25 78.30
05/12/2025 18:32:56.420 23   78.80
      23 78.80
      23 78.80
05/12/2025 18:32:40.252 40   78.80
      40 78.80
      40 78.80
05/12/2025 17:56:48.898 2   78.90
      2 78.90
      2 78.90
05/12/2025 17:34:59.875 7   78.80
      7 78.80
      7 78.80
05/12/2025 17:28:05.295 1   78.90
      1 78.90
      1 78.90
05/12/2025 17:28:00.565 3   78.70
      3 78.70
      3 78.70
05/12/2025 17:27:55.743 1   78.90
      1 78.90
      1 78.90
05/12/2025 17:26:20.062 10   78.90
      10 78.90
      10 78.90
05/12/2025 17:23:03.296 110   78.90
      110 78.90
      110 78.90
05/12/2025 17:15:34.976 2   79.10
      2 79.10
      2 79.10
05/12/2025 17:14:48.374 1   79.10
      1 79.10
      1 79.10
05/12/2025 16:59:11.929 63   78.80
      63 78.80
      63 78.80
05/12/2025 16:57:55.490 96   78.80
      96 78.80
      96 78.80
05/12/2025 16:49:06.771 60   78.80
      60 78.80
      60 78.80
05/12/2025 16:47:35.779 75   78.90
      75 78.90
      75 78.90
05/12/2025 16:42:20.110 8   78.90
      8 78.90
      8 78.90
05/12/2025 16:36:41.942 1   79.10
      1 79.10
      1 79.10
05/12/2025 16:26:04.689 13   79.20
      13 79.20
      13 79.20
05/12/2025 16:09:03.147 1   79.10
      1 79.10
      1 79.10
05/12/2025 15:50:01.641 40   79.20
      40 79.20
      40 79.20
05/12/2025 15:50:01.635 30   79.30
      30 79.30
      30 79.30
05/12/2025 15:49:57.747 90   79.10
      90 79.10
      90 79.10
05/12/2025 15:49:56.822 110   79.10
      110 79.10
      110 79.10
05/12/2025 15:49:56.808 400   79.20
      400 79.20
      400 79.20
05/12/2025 15:49:06.769 100   79.30
      100 79.30
      100 79.30
05/12/2025 15:40:11.331 20   79.30
      20 79.30
      20 79.30
05/12/2025 15:37:27.636 2   79.30
      2 79.30
      2 79.30
05/12/2025 15:35:57.681 50   79.30
      50 79.30
      50 79.30
05/12/2025 15:31:50.373 5   79.40
      5 79.40
      5 79.40
05/12/2025 15:31:12.086 96   79.30
      96 79.30
      96 79.30
05/12/2025 15:15:34.917 82   79.50
      62 79.50
      20 79.50
      82 79.50
05/12/2025 14:51:06.991 7   79.70
      7 79.70
      7 79.70
05/12/2025 14:43:39.204 32   80.00
      32 80.00
      32 80.00
05/12/2025 14:36:56.735 3   80.00
      3 80.00
      3 80.00
05/12/2025 14:15:04.437 12   80.40
      12 80.40
      12 80.40
05/12/2025 14:11:19.573 43   80.30
      43 80.30
      43 80.30
05/12/2025 14:07:21.684 2   80.40
      2 80.40
      2 80.40
05/12/2025 13:58:41.896 80   80.30
      80 80.30
      80 80.30
05/12/2025 13:53:28.315 100   80.80
      100 80.80
      100 80.80
05/12/2025 13:51:50.009 2   80.80
      2 80.80
      2 80.80
05/12/2025 13:51:10.195 15   80.80
      15 80.80
      15 80.80
05/12/2025 13:45:22.067 5   80.60
      5 80.60
      5 80.60
05/12/2025 13:41:16.936 30   80.80
      30 80.80
      30 80.80
05/12/2025 13:38:18.838 6   80.50
      6 80.50
      6 80.50
05/12/2025 13:37:45.760 43   80.40
      43 80.40
      43 80.40
05/12/2025 13:30:42.000 43   80.30
      43 80.30
      43 80.30
05/12/2025 13:29:54.261 123   80.50
      123 80.50
      123 80.50
05/12/2025 13:29:20.080 43   80.30
      43 80.30
      43 80.30
05/12/2025 13:13:57.456 79   80.50
      79 80.50
      79 80.50
05/12/2025 12:57:21.605 1   80.60
      1 80.60
      1 80.60
05/12/2025 12:55:01.142 22   80.50
      22 80.50
      22 80.50
05/12/2025 12:54:45.562 100   80.50
      100 80.50
      100 80.50
05/12/2025 12:52:56.206 100   80.40
      100 80.40
      100 80.40
05/12/2025 12:46:37.045 2   80.40
      2 80.40
      2 80.40
05/12/2025 12:36:23.496 100   80.40
      100 80.40
      100 80.40
05/12/2025 12:35:43.219 80   80.50
      80 80.50
      80 80.50
05/12/2025 12:28:25.462 20   80.30
      20 80.30
      20 80.30
05/12/2025 12:28:25.089 100   80.30
      100 80.30
      100 80.30
05/12/2025 12:28:24.737 100   80.30
      100 80.30
      100 80.30
05/12/2025 12:28:21.985 100   80.30
      100 80.30
      100 80.30
05/12/2025 12:25:28.699 55   80.60
      55 80.60
      55 80.60
05/12/2025 12:19:06.236 25   80.70
      25 80.70
      25 80.70
05/12/2025 12:18:32.709 10   80.70
      10 80.70
      10 80.70
05/12/2025 12:12:54.398 80   80.60
      80 80.60
      80 80.60
05/12/2025 12:09:55.719 50   80.80
      50 80.80
      50 80.80
05/12/2025 12:09:55.378 100   80.80
      100 80.80
      100 80.80
05/12/2025 12:09:55.044 100   80.80
      100 80.80
      100 80.80
05/12/2025 12:09:54.711 100   80.80
      100 80.80
      100 80.80
05/12/2025 12:09:54.384 100   80.80
      100 80.80
      100 80.80
05/12/2025 12:09:54.055 100   80.80
      100 80.80
      100 80.80
05/12/2025 12:09:50.884 100   80.80
      100 80.80
      100 80.80
05/12/2025 12:06:50.230 50   80.60
      50 80.60
      50 80.60
05/12/2025 12:04:21.983 100   80.60
      100 80.60
      100 80.60
05/12/2025 12:03:23.389 80   80.80
      60 80.80
      40 80.80
      20 80.80
      40 80.80
05/12/2025 11:55:43.345 100   80.50
      100 80.50
      100 80.50
05/12/2025 11:52:53.471 7   80.60
      7 80.60
      7 80.60
05/12/2025 11:51:33.183 12   80.60
      12 80.60
      12 80.60
05/12/2025 11:46:53.203 10   80.40
      10 80.40
      10 80.40
05/12/2025 11:39:53.372 60   80.30
      60 80.30
      60 80.30
05/12/2025 11:39:48.482 8   80.40
      8 80.40
      8 80.40
05/12/2025 11:38:39.272 20   80.20
      20 80.20
      20 80.20
05/12/2025 11:38:23.588 25   80.20
      25 80.20
      25 80.20
05/12/2025 11:35:39.612 1   80.40
      1 80.40
      1 80.40
05/12/2025 11:35:38.827 1   80.40
      1 80.40
      1 80.40
05/12/2025 11:35:17.059 1   80.30
      1 80.30
      1 80.30
05/12/2025 11:31:09.661 30   80.40
      30 80.40
      30 80.40
05/12/2025 11:29:25.688 65   80.40
      65 80.40
      65 80.40
05/12/2025 11:24:35.993 100   80.20
      100 80.20
      100 80.20
05/12/2025 11:24:33.202 100   80.20
      100 80.20
      100 80.20
05/12/2025 11:24:25.904 100   80.20
      100 80.20
      100 80.20
05/12/2025 11:22:18.920 65   80.20
      65 80.20
      65 80.20
05/12/2025 11:20:23.126 34   80.20
      34 80.20
      34 80.20
05/12/2025 11:18:14.653 50   80.40
      50 80.40
      50 80.40
05/12/2025 11:17:20.305 2   80.40
      2 80.40
      2 80.40
05/12/2025 11:16:41.154 2   80.00
      2 80.00
      2 80.00
05/12/2025 11:16:29.143 100   80.00
      100 80.00
      100 80.00
05/12/2025 11:09:30.654 4   79.90
      4 79.90
      4 79.90
05/12/2025 10:59:11.301 10   79.90
      10 79.90
      10 79.90
05/12/2025 10:58:23.761 65   79.90
      65 79.90
      65 79.90
05/12/2025 10:56:30.822 15   79.80
      15 79.80
      15 79.80
05/12/2025 10:55:15.452 14   79.80
      14 79.80
      14 79.80
05/12/2025 10:51:15.770 14   79.40
      14 79.40
      14 79.40
05/12/2025 10:50:50.643 1   79.40
      1 79.40
      1 79.40
05/12/2025 10:40:50.041 4   79.30
      4 79.30
      4 79.30
05/12/2025 10:34:18.038 2   79.60
      2 79.60
      2 79.60
05/12/2025 10:32:08.641 100   79.60
      100 79.60
      100 79.60
05/12/2025 10:31:41.046 25   79.60
      25 79.60
      25 79.60
05/12/2025 10:31:33.555 100   79.60
      100 79.60
      100 79.60
05/12/2025 10:23:39.858 75   79.90
      75 79.90
      75 79.90
05/12/2025 10:13:24.048 1   79.50
      1 79.50
      1 79.50
05/12/2025 09:57:32.752 57   79.30
      57 79.30
      57 79.30
05/12/2025 09:57:28.949 100   79.30
      100 79.30
      100 79.30
05/12/2025 09:53:53.872 20   79.30
      20 79.30
      20 79.30
05/12/2025 09:43:25.634 30   79.40
      30 79.40
      30 79.40
05/12/2025 09:37:23.840 8   79.40
      8 79.40
      8 79.40
05/12/2025 09:28:35.278 1   79.50
      1 79.50
      1 79.50
05/12/2025 09:25:51.802 2   79.50
      2 79.50
      2 79.50
05/12/2025 09:15:58.307 48   78.60
      48 78.60
      48 78.60
05/12/2025 09:15:38.553 110   78.60
      110 78.60
      110 78.60
05/12/2025 09:13:41.460 1   78.60
      1 78.60
      1 78.60
05/12/2025 08:52:21.948 6   78.60
      6 78.60
      6 78.60
05/12/2025 08:46:11.751 40   78.70
      40 78.70
      40 78.70
05/12/2025 08:46:11.705 40   78.70
      40 78.70
      40 78.70
05/12/2025 08:45:16.435 20   79.20
      4 79.20
      20 79.20
      16 79.20
05/12/2025 08:45:14.978 40   79.20
      40 79.20
      40 79.20
05/12/2025 08:45:14.555 40   79.20
      40 79.20
      40 79.20
05/12/2025 08:45:13.535 40   79.20
      40 79.20
      40 79.20
05/12/2025 08:45:12.789 40   79.20
      40 79.20
      40 79.20
05/12/2025 08:45:10.970 40   79.20
      40 79.20
      40 79.20
05/12/2025 08:44:51.335 40   78.50
      40 78.50
      40 78.50
05/12/2025 08:40:29.602 26   78.50
      26 78.50
      26 78.50
05/12/2025 08:34:09.592 12   78.50
      12 78.50
      12 78.50
05/12/2025 08:27:54.804 1   78.50
      1 78.50
      1 78.50
05/12/2025 08:19:17.778 18   78.50
      18 78.50
      18 78.50
05/12/2025 08:00:02.783 14   78.50
      14 78.50
      14 78.50
05/12/2025 07:30:12.487 23   78.10
      23 78.10
      21 78.10
      2 78.10
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 CET (UTC+1)