Strabag SE

280

194

71.20

Date Time Volume Order Volume Price
24/10/2025 21:57:34.022 50   71.20
      50 71.20
      50 71.20
24/10/2025 21:56:41.641 50   71.00
      50 71.00
      50 71.00
24/10/2025 21:53:48.907 30   71.30
      20 71.30
      30 71.30
      10 71.30
24/10/2025 21:53:29.340 50   71.20
      50 71.20
      50 71.20
24/10/2025 21:11:50.521 33   71.00
      1 71.00
      32 71.00
      33 71.00
24/10/2025 20:29:22.087 25   71.30
      25 71.30
      25 71.30
24/10/2025 20:16:25.960 50   71.10
      50 71.10
      50 71.10
24/10/2025 20:11:22.649 35   70.90
      35 70.90
      35 70.90
24/10/2025 20:10:30.368 50   70.90
      50 70.90
      50 70.90
24/10/2025 20:04:35.952 25   70.70
      25 70.70
      25 70.70
24/10/2025 19:59:13.340 1   70.90
      1 70.90
      1 70.90
24/10/2025 19:20:12.552 2   70.50
      2 70.50
      2 70.50
24/10/2025 19:13:39.121 35   70.70
      35 70.70
      35 70.70
24/10/2025 19:04:42.542 100   70.00
      100 70.00
      30 70.00
      10 70.00
      60 70.00
24/10/2025 19:04:24.108 50   70.50
      50 70.50
      50 70.50
24/10/2025 19:00:32.836 29   70.50
      29 70.50
      29 70.50
24/10/2025 18:59:58.768 1   71.00
      1 71.00
      1 71.00
24/10/2025 18:46:34.512 25   70.50
      10 70.50
      15 70.50
      25 70.50
24/10/2025 18:34:48.611 50   70.70
      50 70.70
      50 70.70
24/10/2025 18:33:19.906 31   70.70
      5 70.70
      31 70.70
      26 70.70
24/10/2025 18:26:29.804 28   70.70
      28 70.70
      28 70.70
24/10/2025 18:22:41.514 15   70.50
      15 70.50
      15 70.50
24/10/2025 18:21:06.343 1   70.70
      1 70.70
      1 70.70
24/10/2025 18:11:02.714 10   70.50
      10 70.50
      10 70.50
24/10/2025 18:01:47.670 1   70.70
      1 70.70
      1 70.70
24/10/2025 18:00:08.238 50   70.70
      50 70.70
      50 70.70
24/10/2025 17:44:10.565 10   70.80
      10 70.80
      10 70.80
24/10/2025 17:28:17.171 70   70.90
      70 70.90
      70 70.90
24/10/2025 17:23:52.904 100   71.00
      100 71.00
      100 71.00
24/10/2025 17:23:29.749 2   71.10
      2 71.10
      2 71.10
24/10/2025 17:23:05.899 3   71.00
      3 71.00
      3 71.00
24/10/2025 17:22:39.320 1   71.10
      1 71.10
      1 71.10
24/10/2025 17:22:06.497 60   71.10
      60 71.10
      60 71.10
24/10/2025 17:22:06.336 120   71.10
      120 71.10
      120 71.10
24/10/2025 17:21:33.122 120   71.10
      120 71.10
      120 71.10
24/10/2025 17:18:47.055 580   70.80
      580 70.80
      580 70.80
24/10/2025 17:17:23.548 120   71.00
      120 71.00
      120 71.00
24/10/2025 17:11:34.569 25   71.10
      25 71.10
      25 71.10
24/10/2025 17:06:16.749 141   71.30
      141 71.30
      141 71.30
24/10/2025 17:04:17.150 120   71.20
      120 71.20
      120 71.20
24/10/2025 17:02:38.772 100   71.10
      100 71.10
      100 71.10
24/10/2025 16:45:59.641 10   71.10
      10 71.10
      10 71.10
24/10/2025 16:42:41.256 20   71.00
      20 71.00
      20 71.00
24/10/2025 16:36:14.903 50   71.00
      50 71.00
      50 71.00
24/10/2025 16:31:01.056 6   71.00
      6 71.00
      6 71.00
24/10/2025 16:20:51.882 2   71.20
      2 71.20
      2 71.20
24/10/2025 16:20:39.493 10   71.20
      10 71.20
      10 71.20
24/10/2025 16:19:30.532 108   71.00
      108 71.00
      108 71.00
24/10/2025 16:14:05.249 92   71.00
      92 71.00
      92 71.00
24/10/2025 16:13:35.765 108   70.90
      108 70.90
      108 70.90
24/10/2025 16:13:21.883 19   70.90
      19 70.90
      19 70.90
24/10/2025 16:12:35.693 100   70.90
      100 70.90
      100 70.90
24/10/2025 16:11:55.536 8   70.90
      8 70.90
      8 70.90
24/10/2025 16:08:48.680 22   70.70
      22 70.70
      22 70.70
24/10/2025 16:08:40.797 120   70.70
      120 70.70
      120 70.70
24/10/2025 15:58:34.175 50   71.00
      50 71.00
      50 71.00
24/10/2025 15:50:05.208 42   70.80
      42 70.80
      42 70.80
24/10/2025 15:47:27.224 25   70.60
      25 70.60
      25 70.60
24/10/2025 15:46:13.183 50   70.60
      50 70.60
      50 70.60
24/10/2025 15:45:07.771 25   70.60
      25 70.60
      25 70.60
24/10/2025 15:19:54.047 110   70.50
      110 70.50
      110 70.50
24/10/2025 15:13:44.915 15   70.50
      15 70.50
      15 70.50
24/10/2025 15:06:19.667 60   70.50
      60 70.50
      60 70.50
24/10/2025 15:03:18.249 60   70.50
      60 70.50
      60 70.50
24/10/2025 15:00:01.942 60   70.50
      60 70.50
      60 70.50
24/10/2025 14:59:31.004 120   70.40
      120 70.40
      120 70.40
24/10/2025 14:51:51.231 7   71.00
      7 71.00
      7 71.00
24/10/2025 14:49:09.168 25   70.90
      25 70.90
      25 70.90
24/10/2025 14:38:56.299 1   70.90
      1 70.90
      1 70.90
24/10/2025 14:32:09.556 5   70.70
      5 70.70
      5 70.70
24/10/2025 14:31:17.075 142   70.60
      84 70.60
      142 70.60
      58 70.60
24/10/2025 14:24:31.092 120   70.50
      120 70.50
      120 70.50
24/10/2025 14:22:46.548 120   70.40
      120 70.40
      120 70.40
24/10/2025 14:22:46.386 120   70.40
      120 70.40
      120 70.40
24/10/2025 14:22:45.813 120   70.40
      120 70.40
      120 70.40
24/10/2025 14:22:42.837 120   70.40
      120 70.40
      120 70.40
24/10/2025 14:22:03.996 120   70.40
      120 70.40
      120 70.40
24/10/2025 14:20:30.512 100   70.40
      100 70.40
      100 70.40
24/10/2025 14:17:38.663 120   70.40
      120 70.40
      120 70.40
24/10/2025 14:11:31.534 14   70.40
      14 70.40
      14 70.40
24/10/2025 14:08:25.923 40   70.40
      40 70.40
      40 70.40
24/10/2025 14:06:02.132 22   70.50
      22 70.50
      22 70.50
24/10/2025 14:05:56.112 120   70.40
      120 70.40
      120 70.40
24/10/2025 14:02:06.893 10   70.40
      10 70.40
      10 70.40
24/10/2025 14:00:28.507 3   70.40
      3 70.40
      3 70.40
24/10/2025 13:58:28.645 25   70.30
      25 70.30
      25 70.30
24/10/2025 13:57:05.067 25   70.40
      25 70.40
      25 70.40
24/10/2025 13:52:29.149 1   70.40
      1 70.40
      1 70.40
24/10/2025 13:51:22.853 35   70.50
      35 70.50
      35 70.50
24/10/2025 13:18:54.504 10   70.50
      10 70.50
      10 70.50
24/10/2025 13:18:52.970 120   70.50
      120 70.50
      120 70.50
24/10/2025 13:18:02.159 120   70.40
      120 70.40
      120 70.40
24/10/2025 13:17:06.455 80   70.40
      80 70.40
      80 70.40
24/10/2025 13:16:21.437 2   70.40
      2 70.40
      2 70.40
24/10/2025 13:03:47.351 43   70.30
      43 70.30
      43 70.30
24/10/2025 12:58:06.790 3   70.20
      3 70.20
      3 70.20
24/10/2025 12:57:35.296 8   70.40
      8 70.40
      8 70.40
24/10/2025 12:41:20.894 35   70.50
      35 70.50
      35 70.50
24/10/2025 12:29:37.726 40   70.50
      40 70.50
      40 70.50
24/10/2025 12:29:37.540 120   70.50
      120 70.50
      120 70.50
24/10/2025 12:29:37.369 120   70.50
      120 70.50
      120 70.50
24/10/2025 12:29:36.994 120   70.50
      120 70.50
      120 70.50
24/10/2025 12:29:36.326 120   70.50
      120 70.50
      120 70.50
24/10/2025 12:29:36.176 120   70.50
      120 70.50
      120 70.50
24/10/2025 12:29:36.021 120   70.50
      120 70.50
      120 70.50
24/10/2025 12:29:35.836 120   70.50
      120 70.50
      120 70.50
24/10/2025 12:29:15.888 120   70.50
      120 70.50
      120 70.50
24/10/2025 12:24:39.697 50   70.60
      50 70.60
      50 70.60
24/10/2025 12:11:42.837 50   70.50
      50 70.50
      50 70.50
24/10/2025 12:11:22.428 142   70.50
      142 70.50
      142 70.50
24/10/2025 11:48:24.057 30   70.70
      30 70.70
      30 70.70
24/10/2025 11:48:20.850 120   70.70
      120 70.70
      120 70.70
24/10/2025 11:47:26.832 1   70.70
      1 70.70
      1 70.70
24/10/2025 11:40:46.663 55   70.60
      55 70.60
      55 70.60
24/10/2025 11:36:30.217 120   70.50
      120 70.50
      120 70.50
24/10/2025 11:33:46.610 10   70.40
      10 70.40
      10 70.40
24/10/2025 11:33:43.004 120   70.40
      120 70.40
      120 70.40
24/10/2025 11:33:24.705 120   70.40
      120 70.40
      120 70.40
24/10/2025 11:25:47.188 1   70.30
      1 70.30
      1 70.30
24/10/2025 11:23:57.315 25   70.30
      25 70.30
      25 70.30
24/10/2025 11:19:24.953 1   70.40
      1 70.40
      1 70.40
24/10/2025 11:09:20.286 1   70.00
      1 70.00
      1 70.00
24/10/2025 11:06:13.231 10   70.00
      10 70.00
      10 70.00
24/10/2025 11:04:58.351 20   70.00
      20 70.00
      20 70.00
24/10/2025 11:00:38.521 33   69.80
      33 69.80
      33 69.80
24/10/2025 11:00:06.324 10   69.80
      10 69.80
      10 69.80
24/10/2025 10:59:31.211 1 006   69.60
      306 69.60
      60 69.60
      300 69.60
      300 69.60
      1 006 69.60
      40 69.60
24/10/2025 10:59:17.204 3 629   69.40
      9 69.40
      12 69.40
      1 69.40
      5 69.40
      20 69.40
      20 69.40
      10 69.40
      1 000 69.40
      100 69.40
      10 69.40
      20 69.40
      2 69.40
      25 69.40
      143 69.40
      6 69.40
      20 69.40
      30 69.40
      25 69.40
      1 69.40
      1 500 69.40
      10 69.40
      25 69.40
      2 918 69.40
      15 69.40
      125 69.40
      23 69.40
      14 69.40
      17 69.40
      2 69.40
      100 69.40
      20 69.40
      2 69.40
      5 69.40
      15 69.40
      50 69.40
      10 69.40
      10 69.40
      70 69.40
      330 69.40
      100 69.40
      15 69.40
      3 69.40
      72 69.40
      3 69.40
      300 69.40
      45 69.40
24/10/2025 10:58:25.051 120   70.00
      100 70.00
      120 70.00
      20 70.00
24/10/2025 10:56:36.919 10   70.30
      10 70.30
      10 70.30
24/10/2025 10:54:35.643 75   70.40
      75 70.40
      75 70.40
24/10/2025 10:50:50.526 50   70.30
      50 70.30
      50 70.30
24/10/2025 10:50:25.893 54   70.30
      54 70.30
      54 70.30
24/10/2025 10:50:04.654 120   70.30
      120 70.30
      120 70.30
24/10/2025 10:47:18.535 71   70.40
      71 70.40
      71 70.40
24/10/2025 10:45:52.358 62   70.20
      1 70.20
      62 70.20
      61 70.20
24/10/2025 10:43:55.202 25   70.80
      25 70.80
      25 70.80
24/10/2025 10:42:25.437 75   70.40
      75 70.40
      75 70.40
24/10/2025 10:42:10.897 100   70.40
      70 70.40
      100 70.40
      30 70.40
24/10/2025 10:42:10.842 25   70.40
      25 70.40
      25 70.40
24/10/2025 10:41:09.426 55   70.70
      50 70.70
      5 70.70
      55 70.70
24/10/2025 10:40:57.408 35   70.80
      35 70.80
      35 70.80
24/10/2025 10:40:42.389 100   70.80
      100 70.80
      100 70.80
24/10/2025 10:37:09.296 120   70.80
      120 70.80
      120 70.80
24/10/2025 10:36:05.239 120   70.80
      120 70.80
      120 70.80
24/10/2025 10:35:53.191 4   70.90
      4 70.90
      4 70.90
24/10/2025 10:32:40.851 2   71.20
      2 71.20
      2 71.20
24/10/2025 10:25:23.726 71   71.00
      71 71.00
      71 71.00
24/10/2025 10:21:40.103 1   71.10
      1 71.10
      1 71.10
24/10/2025 10:19:16.116 120   70.90
      120 70.90
      120 70.90
24/10/2025 10:16:29.696 614   71.00
      614 71.00
      614 71.00
24/10/2025 10:16:22.152 29   70.90
      6 70.90
      29 70.90
      23 70.90
24/10/2025 10:16:21.976 90   70.90
      90 70.90
      20 70.90
      70 70.90
24/10/2025 10:16:21.948 16   71.00
      13 71.00
      16 71.00
      3 71.00
24/10/2025 10:16:10.519 120   71.10
      120 71.10
      120 71.10
24/10/2025 10:15:30.359 120   71.10
      120 71.10
      120 71.10
24/10/2025 10:14:54.472 130   71.10
      120 71.10
      130 71.10
      10 71.10
24/10/2025 10:12:56.033 8   71.30
      8 71.30
      8 71.30
24/10/2025 10:12:49.882 130   71.40
      130 71.40
      130 71.40
24/10/2025 10:12:31.862 30   71.30
      30 71.30
      30 71.30
24/10/2025 10:12:19.761 130   71.40
      130 71.40
      130 71.40
24/10/2025 10:12:17.100 57   71.30
      7 71.30
      55 71.30
      50 71.30
      1 71.30
      1 71.30
24/10/2025 10:10:56.131 73   71.50
      30 71.50
      31 71.50
      12 71.50
      73 71.50
24/10/2025 10:03:09.138 10   71.60
      10 71.60
      10 71.60
24/10/2025 10:03:08.924 120   71.60
      120 71.60
      120 71.60
24/10/2025 10:03:06.935 120   71.60
      120 71.60
      120 71.60
24/10/2025 09:57:34.855 73   71.60
      73 71.60
      73 71.60
24/10/2025 09:54:51.159 90   71.60
      90 71.60
      20 71.60
      70 71.60
24/10/2025 09:50:48.711 48   71.80
      48 71.80
      48 71.80
24/10/2025 09:48:27.078 2   71.90
      2 71.90
      2 71.90
24/10/2025 09:45:50.520 20   71.60
      20 71.60
      20 71.60
24/10/2025 09:29:30.885 20   71.70
      20 71.70
      20 71.70
24/10/2025 09:23:15.044 60   71.70
      60 71.70
      60 71.70
24/10/2025 09:21:14.495 30   71.70
      30 71.70
      30 71.70
24/10/2025 09:16:11.129 15   72.00
      15 72.00
      15 72.00
24/10/2025 09:11:28.717 44   71.60
      44 71.60
      43 71.60
      1 71.60
24/10/2025 09:10:37.605 81   71.60
      76 71.60
      81 71.60
      5 71.60
24/10/2025 09:10:18.847 30   71.90
      30 71.90
      30 71.90
24/10/2025 09:07:00.818 80   72.30
      80 72.30
      80 72.30
24/10/2025 09:06:08.405 110   72.30
      42 72.30
      110 72.30
      68 72.30
24/10/2025 09:06:06.155 110   72.30
      110 72.30
      110 72.30
24/10/2025 09:01:23.180 7   72.50
      7 72.50
      7 72.50
24/10/2025 08:51:30.714 10   72.40
      10 72.40
      10 72.40
24/10/2025 08:50:57.115 69   72.50
      26 72.50
      20 72.50
      23 72.50
      69 72.50
24/10/2025 08:42:02.275 1   72.50
      1 72.50
      1 72.50
24/10/2025 08:40:55.488 1   72.40
      1 72.40
      1 72.40
24/10/2025 08:22:48.706 27   72.50
      27 72.50
      27 72.50
24/10/2025 08:18:42.390 50   72.40
      50 72.40
      50 72.40
24/10/2025 08:17:03.170 13   72.50
      13 72.50
      13 72.50
24/10/2025 08:06:39.543 1   72.50
      1 72.50
      1 72.50
24/10/2025 08:02:28.247 70   72.40
      70 72.40
      70 72.40
24/10/2025 08:01:36.474 30   72.40
      30 72.40
      30 72.40
24/10/2025 08:00:08.781 1   72.40
      1 72.40
      1 72.40
24/10/2025 07:53:06.340 100   72.30
      100 72.30
      100 72.30
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)