Strabag SE

203

161

79.70

Date Time Volume Order Volume Price
03/12/2025 21:52:59.849 100   79.70
      100 79.70
      100 79.70
03/12/2025 21:43:10.370 50   79.50
      50 79.50
      50 79.50
03/12/2025 21:32:05.736 39   79.50
      39 79.50
      39 79.50
03/12/2025 21:29:57.280 6   79.70
      6 79.70
      6 79.70
03/12/2025 20:56:25.978 65   79.50
      48 79.50
      17 79.50
      65 79.50
03/12/2025 20:35:18.630 15   79.90
      15 79.90
      15 79.90
03/12/2025 20:35:17.973 30   79.90
      30 79.90
      30 79.90
03/12/2025 20:31:40.228 25   79.90
      25 79.90
      25 79.90
03/12/2025 20:02:06.768 19   79.80
      19 79.80
      19 79.80
03/12/2025 19:47:45.399 56   79.60
      56 79.60
      56 79.60
03/12/2025 19:35:47.432 26   79.90
      26 79.90
      26 79.90
03/12/2025 19:23:59.251 8   79.80
      8 79.80
      8 79.80
03/12/2025 19:12:37.288 30   79.80
      30 79.80
      30 79.80
03/12/2025 19:10:53.154 1   79.80
      1 79.80
      1 79.80
03/12/2025 19:05:28.361 18   79.80
      18 79.80
      18 79.80
03/12/2025 18:50:56.910 25   79.80
      25 79.80
      25 79.80
03/12/2025 18:47:09.805 1   79.80
      1 79.80
      1 79.80
03/12/2025 18:46:47.458 1   79.40
      1 79.40
      1 79.40
03/12/2025 18:42:34.834 25   79.80
      25 79.80
      25 79.80
03/12/2025 18:15:32.286 30   79.40
      30 79.40
      30 79.40
03/12/2025 18:13:53.013 1   79.10
      1 79.10
      1 79.10
03/12/2025 18:13:14.550 40   79.10
      40 79.10
      40 79.10
03/12/2025 17:48:32.790 20   79.10
      20 79.10
      20 79.10
03/12/2025 17:45:04.222 1   79.10
      1 79.10
      1 79.10
03/12/2025 17:25:06.105 110   79.20
      110 79.20
      110 79.20
03/12/2025 17:06:07.970 51   79.40
      51 79.40
      51 79.40
03/12/2025 16:44:46.588 5   79.10
      5 79.10
      5 79.10
03/12/2025 16:38:12.393 20   79.30
      20 79.30
      20 79.30
03/12/2025 16:34:16.504 1   79.20
      1 79.20
      1 79.20
03/12/2025 16:34:07.781 19   79.30
      19 79.30
      19 79.30
03/12/2025 16:29:31.728 90   79.10
      90 79.10
      90 79.10
03/12/2025 16:12:10.562 5   79.10
      5 79.10
      5 79.10
03/12/2025 16:03:52.348 10   79.00
      10 79.00
      10 79.00
03/12/2025 16:00:04.655 30   79.30
      30 79.30
      30 79.30
03/12/2025 16:00:02.775 3   79.30
      3 79.30
      3 79.30
03/12/2025 15:59:38.264 25   79.20
      25 79.20
      25 79.20
03/12/2025 15:33:42.412 15   79.30
      15 79.30
      15 79.30
03/12/2025 15:21:58.185 49   79.30
      49 79.30
      49 79.30
03/12/2025 15:21:07.407 12   79.30
      12 79.30
      12 79.30
03/12/2025 15:18:58.164 51   79.30
      51 79.30
      51 79.30
03/12/2025 15:07:05.911 24   79.10
      24 79.10
      24 79.10
03/12/2025 15:02:29.480 75   79.40
      75 79.40
      75 79.40
03/12/2025 14:57:52.515 26   79.50
      26 79.50
      26 79.50
03/12/2025 14:43:28.044 2   79.60
      2 79.60
      2 79.60
03/12/2025 14:33:55.616 93   79.60
      93 79.60
      93 79.60
03/12/2025 14:31:29.368 1   79.90
      1 79.90
      1 79.90
03/12/2025 14:29:14.376 1   79.90
      1 79.90
      1 79.90
03/12/2025 14:28:53.588 13   79.90
      13 79.90
      13 79.90
03/12/2025 14:26:04.030 1   79.60
      1 79.60
      1 79.60
03/12/2025 14:24:13.802 75   79.60
      75 79.60
      75 79.60
03/12/2025 14:22:53.480 80   79.60
      80 79.60
      80 79.60
03/12/2025 14:20:51.288 30   79.80
      30 79.80
      30 79.80
03/12/2025 14:16:38.928 15   79.90
      15 79.90
      15 79.90
03/12/2025 14:04:05.444 17   80.10
      17 80.10
      17 80.10
03/12/2025 13:58:08.814 20   79.90
      20 79.90
      20 79.90
03/12/2025 13:48:58.575 50   80.10
      50 80.10
      50 80.10
03/12/2025 13:35:56.852 7   80.30
      7 80.30
      7 80.30
03/12/2025 13:35:28.684 40   80.40
      40 80.40
      40 80.40
03/12/2025 13:34:59.915 2   80.40
      2 80.40
      2 80.40
03/12/2025 13:34:19.309 65   80.30
      65 80.30
      65 80.30
03/12/2025 13:33:32.251 14   80.40
      14 80.40
      14 80.40
03/12/2025 13:28:35.007 124   80.30
      124 80.30
      124 80.30
03/12/2025 13:27:01.164 65   80.20
      65 80.20
      65 80.20
03/12/2025 13:18:28.159 50   80.40
      50 80.40
      50 80.40
03/12/2025 13:18:27.979 100   80.40
      100 80.40
      100 80.40
03/12/2025 13:18:19.974 100   80.40
      100 80.40
      100 80.40
03/12/2025 13:17:59.367 2   80.40
      2 80.40
      2 80.40
03/12/2025 13:17:51.882 128   80.40
      128 80.40
      100 80.40
      28 80.40
03/12/2025 13:14:45.804 3   80.40
      3 80.40
      3 80.40
03/12/2025 13:13:45.616 39   80.40
      39 80.40
      39 80.40
03/12/2025 12:58:10.882 63   80.00
      63 80.00
      63 80.00
03/12/2025 12:54:26.702 50   80.10
      12 80.10
      23 80.10
      15 80.10
      50 80.10
03/12/2025 12:52:02.916 10   80.00
      10 80.00
      10 80.00
03/12/2025 12:48:46.416 49   80.00
      49 80.00
      12 80.00
      37 80.00
03/12/2025 12:41:04.768 28   80.00
      7 80.00
      20 80.00
      1 80.00
      28 80.00
03/12/2025 12:37:09.396 100   79.90
      100 79.90
      100 79.90
03/12/2025 12:36:16.922 90   79.90
      90 79.90
      90 79.90
03/12/2025 12:26:11.121 25   79.80
      25 79.80
      25 79.80
03/12/2025 12:25:06.134 13   79.80
      13 79.80
      13 79.80
03/12/2025 12:21:38.281 25   79.80
      25 79.80
      25 79.80
03/12/2025 12:20:57.578 50   79.80
      50 79.80
      50 79.80
03/12/2025 12:20:43.586 90   79.70
      90 79.70
      90 79.70
03/12/2025 12:20:36.123 16   79.60
      16 79.60
      16 79.60
03/12/2025 12:20:35.430 134   79.60
      134 79.60
      100 79.60
      34 79.60
03/12/2025 12:19:30.406 100   79.60
      100 79.60
      100 79.60
03/12/2025 12:07:11.430 2   79.90
      2 79.90
      2 79.90
03/12/2025 12:04:04.337 50   79.70
      50 79.70
      50 79.70
03/12/2025 11:59:40.141 1   79.80
      1 79.80
      1 79.80
03/12/2025 11:53:41.479 225   79.80
      100 79.80
      225 79.80
      125 79.80
03/12/2025 11:53:32.265 50   79.70
      50 79.70
      50 79.70
03/12/2025 11:53:32.091 100   79.70
      100 79.70
      100 79.70
03/12/2025 11:53:31.875 100   79.70
      100 79.70
      100 79.70
03/12/2025 11:53:31.225 100   79.70
      100 79.70
      100 79.70
03/12/2025 11:53:21.846 100   79.70
      100 79.70
      100 79.70
03/12/2025 11:48:22.895 8   79.90
      8 79.90
      8 79.90
03/12/2025 11:48:03.533 11   79.90
      11 79.90
      11 79.90
03/12/2025 11:47:49.718 10   79.90
      7 79.90
      3 79.90
      10 79.90
03/12/2025 11:41:46.668 7   79.40
      7 79.40
      7 79.40
03/12/2025 11:41:46.592 18   79.30
      18 79.30
      18 79.30
03/12/2025 11:37:49.944 50   79.10
      50 79.10
      50 79.10
03/12/2025 11:34:58.467 50   79.30
      5 79.30
      45 79.30
      50 79.30
03/12/2025 11:32:46.176 15   79.00
      15 79.00
      15 79.00
03/12/2025 11:20:09.412 45   79.10
      45 79.10
      45 79.10
03/12/2025 11:19:24.562 40   79.10
      40 79.10
      40 79.10
03/12/2025 11:16:31.655 45   79.10
      45 79.10
      45 79.10
03/12/2025 11:08:00.879 3   79.10
      3 79.10
      3 79.10
03/12/2025 11:07:53.222 1   79.20
      1 79.20
      1 79.20
03/12/2025 11:02:02.102 630   79.00
      630 79.00
      630 79.00
03/12/2025 11:01:57.135 110   79.00
      110 79.00
      110 79.00
03/12/2025 11:01:46.973 110   79.00
      110 79.00
      110 79.00
03/12/2025 10:57:06.834 100   78.90
      100 78.90
      100 78.90
03/12/2025 10:56:40.790 1 102   78.80
      1 102 78.80
      1 102 78.80
03/12/2025 10:56:28.149 110   78.80
      110 78.80
      110 78.80
03/12/2025 10:56:28.044 110   78.80
      110 78.80
      110 78.80
03/12/2025 10:56:27.846 110   78.80
      110 78.80
      110 78.80
03/12/2025 10:56:27.731 110   78.80
      110 78.80
      110 78.80
03/12/2025 10:56:24.563 110   78.80
      110 78.80
      110 78.80
03/12/2025 10:56:04.913 110   78.80
      110 78.80
      110 78.80
03/12/2025 10:54:04.774 7   78.70
      7 78.70
      7 78.70
03/12/2025 10:53:55.784 31   78.70
      31 78.70
      31 78.70
03/12/2025 10:51:06.778 30   78.70
      30 78.70
      30 78.70
03/12/2025 10:49:40.130 44   78.70
      44 78.70
      44 78.70
03/12/2025 10:38:32.018 4   78.70
      4 78.70
      4 78.70
03/12/2025 10:35:59.740 38   78.80
      38 78.80
      38 78.80
03/12/2025 10:33:02.129 50   78.70
      50 78.70
      50 78.70
03/12/2025 10:32:20.189 100   78.70
      100 78.70
      100 78.70
03/12/2025 10:31:24.895 30   78.70
      30 78.70
      30 78.70
03/12/2025 10:31:24.747 110   78.70
      110 78.70
      110 78.70
03/12/2025 10:31:05.247 110   78.70
      110 78.70
      110 78.70
03/12/2025 10:26:51.136 13   78.70
      13 78.70
      13 78.70
03/12/2025 10:26:28.826 25   78.70
      25 78.70
      25 78.70
03/12/2025 10:19:31.078 10   78.50
      10 78.50
      10 78.50
03/12/2025 10:17:27.006 200   78.80
      200 78.80
      200 78.80
03/12/2025 10:05:15.758 6   78.90
      6 78.90
      6 78.90
03/12/2025 10:00:22.543 150   79.00
      150 79.00
      150 79.00
03/12/2025 09:50:30.463 1   78.90
      1 78.90
      1 78.90
03/12/2025 09:50:00.519 110   78.70
      110 78.70
      110 78.70
03/12/2025 09:45:52.279 51   78.90
      51 78.90
      51 78.90
03/12/2025 09:43:05.310 63   78.40
      63 78.40
      63 78.40
03/12/2025 09:41:09.106 50   78.70
      50 78.70
      50 78.70
03/12/2025 09:35:47.603 100   78.50
      100 78.50
      100 78.50
03/12/2025 09:35:16.903 8   78.20
      8 78.20
      8 78.20
03/12/2025 09:35:05.963 1   77.90
      1 77.90
      1 77.90
03/12/2025 09:24:29.251 75   78.00
      75 78.00
      75 78.00
03/12/2025 09:20:33.811 78   78.00
      78 78.00
      78 78.00
03/12/2025 09:17:16.577 20   78.20
      20 78.20
      7 78.20
      3 78.20
      10 78.20
03/12/2025 09:08:37.806 89   78.00
      89 78.00
      89 78.00
03/12/2025 09:08:37.610 110   78.00
      110 78.00
      39 78.00
      71 78.00
03/12/2025 09:08:36.865 110   78.00
      95 78.00
      15 78.00
      110 78.00
03/12/2025 09:08:34.259 110   78.10
      110 78.10
      110 78.10
03/12/2025 09:08:23.553 339   78.10
      125 78.10
      110 78.10
      214 78.10
      200 78.10
      28 78.10
      1 78.10
03/12/2025 08:58:26.057 1   77.90
      1 77.90
      1 77.90
03/12/2025 08:49:58.408 20   77.90
      20 77.90
      20 77.90
03/12/2025 08:34:55.044 30   77.90
      30 77.90
      30 77.90
03/12/2025 08:32:04.633 30   77.90
      30 77.90
      30 77.90
03/12/2025 08:24:36.532 3   77.90
      3 77.90
      3 77.90
03/12/2025 08:11:16.739 13   77.90
      13 77.90
      13 77.90
03/12/2025 08:00:10.287 1   77.90
      1 77.90
      1 77.90
03/12/2025 08:00:02.234 1   77.70
      1 77.70
      1 77.70
03/12/2025 07:32:00.953 100   77.90
      100 77.90
      100 77.90
03/12/2025 07:30:12.860 20   77.90
      20 77.90
      7 77.90
      13 77.90
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)