Heidelberg Materials AG

161

135

100.75

Date Time Volume Order Volume Price
15/07/2024 21:54:29.474 26   100.75
      26 100.75
      26 100.75
15/07/2024 21:53:56.713 50   100.65
      50 100.65
      50 100.65
15/07/2024 21:53:36.887 50   100.75
      50 100.75
      50 100.75
15/07/2024 21:42:49.638 26   100.70
      26 100.70
      26 100.70
15/07/2024 21:33:48.923 10   101.00
      10 101.00
      10 101.00
15/07/2024 20:35:03.827 50   100.90
      50 100.90
      50 100.90
15/07/2024 20:32:02.646 150   100.95
      150 100.95
      150 100.95
15/07/2024 20:11:45.910 40   100.85
      40 100.85
      40 100.85
15/07/2024 20:09:01.153 90   100.80
      90 100.80
      90 100.80
15/07/2024 19:24:07.496 18   100.90
      18 100.90
      18 100.90
15/07/2024 19:13:33.252 25   100.85
      25 100.85
      25 100.85
15/07/2024 18:40:33.886 76   101.10
      50 101.10
      76 101.10
      26 101.10
15/07/2024 18:39:14.391 30   101.15
      30 101.15
      30 101.15
15/07/2024 18:27:45.588 10   100.95
      10 100.95
      10 100.95
15/07/2024 18:21:37.676 50   101.20
      50 101.20
      50 101.20
15/07/2024 17:53:40.195 10   101.05
      10 101.05
      10 101.05
15/07/2024 17:48:56.492 3   101.10
      3 101.10
      3 101.10
15/07/2024 17:47:13.304 25   101.30
      25 101.30
      25 101.30
15/07/2024 17:44:36.797 8   101.35
      8 101.35
      8 101.35
15/07/2024 17:42:57.142 50   101.10
      50 101.10
      50 101.10
15/07/2024 17:20:59.232 200   101.10
      200 101.10
      200 101.10
15/07/2024 17:17:38.082 110   101.15
      110 101.15
      110 101.15
15/07/2024 17:13:13.633 1   101.25
      1 101.25
      1 101.25
15/07/2024 17:09:06.720 2   101.45
      2 101.45
      2 101.45
15/07/2024 17:03:04.390 17   101.30
      17 101.30
      17 101.30
15/07/2024 17:02:42.082 100   101.30
      100 101.30
      100 101.30
15/07/2024 16:57:56.544 50   101.25
      50 101.25
      50 101.25
15/07/2024 16:54:15.492 50   101.30
      50 101.30
      50 101.30
15/07/2024 16:46:32.864 10   101.25
      10 101.25
      10 101.25
15/07/2024 16:41:21.522 50   101.15
      50 101.15
      50 101.15
15/07/2024 16:37:20.639 10   101.40
      10 101.40
      10 101.40
15/07/2024 16:19:56.602 2   101.10
      2 101.10
      2 101.10
15/07/2024 16:17:43.322 3   101.20
      3 101.20
      3 101.20
15/07/2024 16:00:22.379 42   101.10
      42 101.10
      42 101.10
15/07/2024 15:58:24.171 3   101.10
      3 101.10
      3 101.10
15/07/2024 15:57:11.671 75   101.10
      75 101.10
      75 101.10
15/07/2024 15:38:46.445 66   101.05
      66 101.05
      66 101.05
15/07/2024 15:37:16.536 30   101.05
      30 101.05
      30 101.05
15/07/2024 15:36:35.560 1   101.00
      1 101.00
      1 101.00
15/07/2024 15:26:40.033 2   100.90
      2 100.90
      2 100.90
15/07/2024 15:20:06.022 120   100.95
      120 100.95
      120 100.95
15/07/2024 15:07:48.269 2   101.05
      2 101.05
      2 101.05
15/07/2024 15:07:48.234 3   101.05
      3 101.05
      3 101.05
15/07/2024 15:07:17.002 1   101.10
      1 101.10
      1 101.10
15/07/2024 14:55:49.507 19   101.45
      19 101.45
      19 101.45
15/07/2024 14:54:10.980 45   101.45
      45 101.45
      45 101.45
15/07/2024 14:31:25.229 30   101.50
      30 101.50
      30 101.50
15/07/2024 14:30:17.931 150   101.55
      150 101.55
      150 101.55
15/07/2024 14:27:59.184 6   101.55
      6 101.55
      6 101.55
15/07/2024 14:16:04.361 17   101.45
      17 101.45
      17 101.45
15/07/2024 14:14:15.365 50   101.55
      50 101.55
      50 101.55
15/07/2024 14:13:48.792 150   101.55
      150 101.55
      150 101.55
15/07/2024 14:08:32.570 85   101.60
      85 101.60
      85 101.60
15/07/2024 14:01:15.154 1   101.45
      1 101.45
      1 101.45
15/07/2024 14:00:17.711 16   101.45
      16 101.45
      16 101.45
15/07/2024 13:59:46.855 8   101.55
      8 101.55
      8 101.55
15/07/2024 13:52:58.329 10   101.55
      10 101.55
      10 101.55
15/07/2024 13:43:14.411 60   101.45
      60 101.45
      60 101.45
15/07/2024 13:41:26.887 100   101.50
      100 101.50
      100 101.50
15/07/2024 13:37:42.177 1   101.50
      1 101.50
      1 101.50
15/07/2024 13:29:35.681 10   101.55
      10 101.55
      10 101.55
15/07/2024 13:25:55.101 5   101.50
      5 101.50
      5 101.50
15/07/2024 13:20:36.413 56   101.50
      56 101.50
      56 101.50
15/07/2024 13:13:36.088 48   101.50
      48 101.50
      48 101.50
15/07/2024 13:12:08.703 25   101.55
      25 101.55
      25 101.55
15/07/2024 12:48:10.991 40   101.60
      40 101.60
      40 101.60
15/07/2024 12:47:25.889 120   101.65
      120 101.65
      120 101.65
15/07/2024 12:15:07.281 12   101.75
      12 101.75
      12 101.75
15/07/2024 12:15:06.821 4   101.75
      4 101.75
      4 101.75
15/07/2024 12:14:06.167 150   101.70
      150 101.70
      150 101.70
15/07/2024 12:07:11.102 20   101.65
      20 101.65
      20 101.65
15/07/2024 12:05:53.746 50   101.65
      50 101.65
      50 101.65
15/07/2024 12:04:22.089 18   101.70
      18 101.70
      18 101.70
15/07/2024 12:01:10.701 5   101.70
      5 101.70
      5 101.70
15/07/2024 11:58:57.497 20   101.65
      20 101.65
      20 101.65
15/07/2024 11:35:32.310 250   101.90
      250 101.90
      250 101.90
15/07/2024 11:26:52.298 9   102.00
      9 102.00
      9 102.00
15/07/2024 11:24:15.408 10   101.85
      10 101.85
      10 101.85
15/07/2024 11:05:17.338 30   101.70
      30 101.70
      30 101.70
15/07/2024 10:59:30.931 20   101.80
      20 101.80
      20 101.80
15/07/2024 10:45:59.314 23   101.85
      23 101.85
      23 101.85
15/07/2024 10:34:57.001 54   101.75
      54 101.75
      54 101.75
15/07/2024 10:31:18.452 116   101.75
      116 101.75
      116 101.75
15/07/2024 10:29:53.024 1   101.70
      1 101.70
      1 101.70
15/07/2024 10:19:36.065 5   101.85
      5 101.85
      5 101.85
15/07/2024 10:18:39.977 1   101.75
      1 101.75
      1 101.75
15/07/2024 10:12:09.630 20   101.80
      20 101.80
      20 101.80
15/07/2024 10:04:19.976 20   101.65
      20 101.65
      20 101.65
15/07/2024 10:01:17.720 20   101.70
      20 101.70
      20 101.70
15/07/2024 09:57:11.617 83   101.60
      83 101.60
      83 101.60
15/07/2024 09:52:44.199 10   101.45
      10 101.45
      10 101.45
15/07/2024 09:46:42.000 100   101.10
      100 101.10
      100 101.10
15/07/2024 09:45:54.053 190   101.05
      190 101.05
      190 101.05
15/07/2024 09:43:47.510 1   101.10
      1 101.10
      1 101.10
15/07/2024 09:36:00.528 250   101.35
      250 101.35
      250 101.35
15/07/2024 09:34:32.838 26   101.40
      26 101.40
      26 101.40
15/07/2024 09:30:38.289 2   101.55
      2 101.55
      2 101.55
15/07/2024 09:30:33.402 3   101.55
      3 101.55
      3 101.55
15/07/2024 09:30:24.388 41   101.50
      41 101.50
      41 101.50
15/07/2024 09:26:11.683 40   101.50
      40 101.50
      40 101.50
15/07/2024 09:25:41.589 10   101.50
      10 101.50
      10 101.50
15/07/2024 09:24:33.960 24   101.70
      24 101.70
      24 101.70
15/07/2024 09:22:34.319 20   101.75
      20 101.75
      20 101.75
15/07/2024 09:19:48.358 250   101.75
      250 101.75
      250 101.75
15/07/2024 09:13:37.773 13   101.60
      13 101.60
      13 101.60
15/07/2024 09:10:46.090 24   101.55
      24 101.55
      24 101.55
15/07/2024 09:05:36.925 13   101.95
      13 101.95
      13 101.95
15/07/2024 09:05:01.866 5   101.95
      5 101.95
      5 101.95
15/07/2024 09:03:24.365 2   102.00
      2 102.00
      2 102.00
15/07/2024 09:02:30.394 56   102.00
      56 102.00
      56 102.00
15/07/2024 09:00:57.736 150   101.90
      150 101.90
      150 101.90
15/07/2024 09:00:47.889 150   101.90
      150 101.90
      150 101.90
15/07/2024 08:53:06.689 4   101.80
      4 101.80
      4 101.80
15/07/2024 08:42:31.946 50   101.80
      50 101.80
      50 101.80
15/07/2024 08:42:28.581 50   101.40
      38 101.40
      12 101.40
      50 101.40
15/07/2024 08:40:07.352 100   101.30
      50 101.30
      100 101.30
      50 101.30
15/07/2024 08:13:17.913 100   101.50
      100 101.50
      100 101.50
15/07/2024 08:13:08.880 80   101.45
      80 101.45
      80 101.45
15/07/2024 08:12:39.960 80   101.45
      80 101.45
      80 101.45
15/07/2024 08:12:01.082 80   101.45
      80 101.45
      80 101.45
15/07/2024 08:10:40.388 100   102.00
      100 102.00
      100 102.00
15/07/2024 08:08:18.183 10   101.30
      10 101.30
      10 101.30
15/07/2024 08:04:35.802 100   101.45
      100 101.45
      50 101.45
      50 101.45
15/07/2024 08:04:09.041 95   101.40
      95 101.40
      95 101.40
15/07/2024 08:04:07.742 80   101.40
      80 101.40
      80 101.40
15/07/2024 08:03:47.443 80   101.40
      80 101.40
      80 101.40
15/07/2024 08:03:27.144 80   101.40
      80 101.40
      80 101.40
15/07/2024 08:03:07.827 95   101.40
      95 101.40
      95 101.40
15/07/2024 08:03:06.848 80   101.40
      80 101.40
      80 101.40
15/07/2024 08:02:46.542 80   101.40
      80 101.40
      80 101.40
15/07/2024 08:02:26.210 80   101.40
      80 101.40
      80 101.40
15/07/2024 08:01:53.538 120   101.30
      120 101.30
      120 101.30
15/07/2024 08:01:33.233 120   101.30
      120 101.30
      120 101.30
15/07/2024 08:00:46.823 1 738   101.15
      200 101.15
      499 101.15
      1 101.15
      120 101.15
      839 101.15
      35 101.15
      3 101.15
      200 101.15
      1 579 101.15
15/07/2024 08:00:08.343 711   101.15
      10 101.15
      5 101.15
      10 101.15
      19 101.15
      3 101.15
      3 101.15
      40 101.15
      50 101.15
      1 101.15
      120 101.15
      150 101.15
      661 101.15
      300 101.15
      50 101.15
Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)