Heidelberg Materials AG

141

129

118.75

Date Time Volume Order Volume Price
22/11/2024 21:06:19.565 5   118.75
      5 118.75
      5 118.75
22/11/2024 21:05:05.289 10   118.95
      10 118.95
      10 118.95
22/11/2024 21:01:13.984 8   119.10
      8 119.10
      8 119.10
22/11/2024 20:45:24.766 50   119.10
      50 119.10
      50 119.10
22/11/2024 20:30:37.888 8   119.15
      8 119.15
      8 119.15
22/11/2024 19:47:53.204 8   118.95
      8 118.95
      8 118.95
22/11/2024 19:47:44.246 100   118.95
      100 118.95
      25 118.95
      49 118.95
      26 118.95
22/11/2024 19:41:09.786 10   119.15
      10 119.15
      10 119.15
22/11/2024 19:38:41.684 10   119.15
      10 119.15
      10 119.15
22/11/2024 19:21:04.872 15   119.15
      15 119.15
      15 119.15
22/11/2024 19:12:22.140 8   118.95
      8 118.95
      8 118.95
22/11/2024 18:28:04.798 40   119.15
      26 119.15
      14 119.15
      40 119.15
22/11/2024 18:17:00.647 60   119.10
      30 119.10
      60 119.10
      30 119.10
22/11/2024 18:05:50.137 9   118.80
      9 118.80
      9 118.80
22/11/2024 18:01:24.202 13   118.75
      13 118.75
      13 118.75
22/11/2024 17:42:10.856 20   119.05
      20 119.05
      20 119.05
22/11/2024 17:34:48.260 12   118.70
      12 118.70
      12 118.70
22/11/2024 17:19:28.598 21   118.80
      21 118.80
      21 118.80
22/11/2024 17:05:13.899 20   118.85
      20 118.85
      20 118.85
22/11/2024 17:04:02.456 11   118.80
      11 118.80
      11 118.80
22/11/2024 16:59:49.945 5   118.80
      5 118.80
      5 118.80
22/11/2024 16:32:01.405 60   118.70
      60 118.70
      60 118.70
22/11/2024 16:25:27.656 140   118.75
      140 118.75
      140 118.75
22/11/2024 16:25:22.201 260   118.75
      260 118.75
      260 118.75
22/11/2024 16:15:54.446 100   118.60
      100 118.60
      100 118.60
22/11/2024 16:15:04.555 75   118.65
      75 118.65
      75 118.65
22/11/2024 16:11:54.045 40   118.60
      40 118.60
      40 118.60
22/11/2024 16:09:38.987 38   118.65
      38 118.65
      38 118.65
22/11/2024 16:08:47.592 60   118.65
      60 118.65
      60 118.65
22/11/2024 15:55:59.748 30   118.75
      30 118.75
      30 118.75
22/11/2024 15:51:49.041 5   118.60
      5 118.60
      5 118.60
22/11/2024 15:46:25.260 1   118.75
      1 118.75
      1 118.75
22/11/2024 15:46:01.690 20   118.75
      20 118.75
      20 118.75
22/11/2024 15:36:39.870 1   118.70
      1 118.70
      1 118.70
22/11/2024 15:34:46.740 50   118.70
      50 118.70
      50 118.70
22/11/2024 15:27:36.205 20   118.75
      20 118.75
      20 118.75
22/11/2024 15:24:20.554 1   118.75
      1 118.75
      1 118.75
22/11/2024 14:53:59.601 50   118.70
      50 118.70
      50 118.70
22/11/2024 14:51:20.605 130   118.65
      130 118.65
      130 118.65
22/11/2024 14:50:39.301 40   118.65
      40 118.65
      40 118.65
22/11/2024 14:29:37.054 50   118.75
      50 118.75
      50 118.75
22/11/2024 14:27:13.526 200   118.80
      200 118.80
      200 118.80
22/11/2024 14:26:12.906 50   118.80
      50 118.80
      50 118.80
22/11/2024 14:24:39.605 2   118.75
      2 118.75
      2 118.75
22/11/2024 14:22:30.542 85   118.75
      85 118.75
      85 118.75
22/11/2024 14:16:31.083 10   118.80
      10 118.80
      10 118.80
22/11/2024 14:12:16.880 1   118.70
      1 118.70
      1 118.70
22/11/2024 14:11:22.037 15   118.80
      15 118.80
      15 118.80
22/11/2024 14:11:04.616 249   118.75
      198 118.75
      249 118.75
      2 118.75
      24 118.75
      25 118.75
22/11/2024 14:11:04.548 2   118.75
      2 118.75
      2 118.75
22/11/2024 14:11:01.105 39   118.75
      39 118.75
      39 118.75
22/11/2024 14:11:01.012 49   118.75
      49 118.75
      49 118.75
22/11/2024 14:10:52.890 21   118.75
      21 118.75
      9 118.75
      12 118.75
22/11/2024 14:10:52.821 12   118.75
      12 118.75
      12 118.75
22/11/2024 13:45:44.093 20   118.65
      20 118.65
      20 118.65
22/11/2024 13:36:46.344 130   118.90
      130 118.90
      130 118.90
22/11/2024 13:35:44.058 234   118.90
      234 118.90
      234 118.90
22/11/2024 13:24:44.506 42   118.70
      42 118.70
      42 118.70
22/11/2024 13:03:33.227 8   118.60
      8 118.60
      8 118.60
22/11/2024 12:31:58.089 11   118.65
      11 118.65
      11 118.65
22/11/2024 12:28:38.826 1   118.55
      1 118.55
      1 118.55
22/11/2024 12:24:15.947 100   118.45
      100 118.45
      100 118.45
22/11/2024 12:24:08.834 170   118.50
      170 118.50
      170 118.50
22/11/2024 12:14:14.514 3   118.40
      3 118.40
      3 118.40
22/11/2024 12:02:31.340 16   118.45
      16 118.45
      16 118.45
22/11/2024 11:43:30.382 40   118.45
      40 118.45
      40 118.45
22/11/2024 11:40:30.399 30   118.35
      30 118.35
      30 118.35
22/11/2024 11:29:13.460 50   118.10
      50 118.10
      50 118.10
22/11/2024 11:24:11.613 41   118.00
      41 118.00
      41 118.00
22/11/2024 11:15:02.367 21   117.90
      21 117.90
      21 117.90
22/11/2024 11:09:20.722 20   117.90
      20 117.90
      20 117.90
22/11/2024 11:08:35.540 2   118.00
      2 118.00
      2 118.00
22/11/2024 11:07:40.799 130   117.95
      130 117.95
      130 117.95
22/11/2024 11:03:09.311 100   118.00
      100 118.00
      100 118.00
22/11/2024 10:49:53.788 60   117.75
      60 117.75
      60 117.75
22/11/2024 10:49:28.066 100   117.75
      100 117.75
      100 117.75
22/11/2024 10:48:29.713 160   117.65
      160 117.65
      160 117.65
22/11/2024 10:47:10.444 35   117.65
      35 117.65
      35 117.65
22/11/2024 10:40:08.162 18   117.45
      18 117.45
      18 117.45
22/11/2024 10:37:23.246 5   117.45
      5 117.45
      5 117.45
22/11/2024 10:36:16.388 150   117.40
      150 117.40
      150 117.40
22/11/2024 10:36:05.266 108   117.40
      108 117.40
      108 117.40
22/11/2024 10:33:24.736 25   117.40
      25 117.40
      25 117.40
22/11/2024 10:31:17.400 50   117.50
      15 117.50
      50 117.50
      35 117.50
22/11/2024 10:29:56.330 110   117.65
      110 117.65
      110 117.65
22/11/2024 10:29:56.177 130   117.65
      130 117.65
      130 117.65
22/11/2024 10:29:56.026 130   117.65
      130 117.65
      130 117.65
22/11/2024 10:29:50.675 130   117.70
      130 117.70
      130 117.70
22/11/2024 10:24:04.744 40   118.05
      40 118.05
      40 118.05
22/11/2024 10:21:44.613 50   118.00
      50 118.00
      50 118.00
22/11/2024 10:20:01.440 3   118.00
      3 118.00
      3 118.00
22/11/2024 10:16:42.056 200   118.15
      200 118.15
      200 118.15
22/11/2024 10:12:39.454 1   118.30
      1 118.30
      1 118.30
22/11/2024 10:07:57.320 17   118.55
      17 118.55
      17 118.55
22/11/2024 10:07:46.768 50   118.55
      50 118.55
      50 118.55
22/11/2024 10:07:21.788 20   118.55
      20 118.55
      20 118.55
22/11/2024 10:02:18.717 40   118.60
      40 118.60
      40 118.60
22/11/2024 10:02:01.759 130   118.70
      130 118.70
      130 118.70
22/11/2024 10:01:46.459 6   118.70
      6 118.70
      6 118.70
22/11/2024 10:00:25.152 4   118.85
      4 118.85
      4 118.85
22/11/2024 10:00:20.344 25   118.80
      25 118.80
      25 118.80
22/11/2024 09:56:30.363 1   118.95
      1 118.95
      1 118.95
22/11/2024 09:56:18.027 20   119.00
      20 119.00
      20 119.00
22/11/2024 09:55:39.454 30   119.00
      30 119.00
      30 119.00
22/11/2024 09:54:05.368 110   119.00
      110 119.00
      110 119.00
22/11/2024 09:54:05.156 130   119.00
      130 119.00
      130 119.00
22/11/2024 09:54:04.962 130   119.00
      130 119.00
      130 119.00
22/11/2024 09:53:53.549 130   118.95
      130 118.95
      130 118.95
22/11/2024 09:53:43.902 150   118.85
      150 118.85
      150 118.85
22/11/2024 09:47:17.416 13   118.85
      13 118.85
      13 118.85
22/11/2024 09:45:02.098 30   118.95
      30 118.95
      30 118.95
22/11/2024 09:42:59.305 130   118.95
      130 118.95
      130 118.95
22/11/2024 09:41:35.151 36   118.95
      36 118.95
      36 118.95
22/11/2024 09:38:37.424 25   119.05
      25 119.05
      25 119.05
22/11/2024 09:19:04.789 80   119.00
      80 119.00
      80 119.00
22/11/2024 09:14:41.069 110   119.10
      110 119.10
      110 119.10
22/11/2024 09:14:40.889 170   119.10
      170 119.10
      170 119.10
22/11/2024 09:14:38.129 170   119.10
      170 119.10
      170 119.10
22/11/2024 09:11:40.195 75   119.10
      75 119.10
      75 119.10
22/11/2024 09:00:22.070 86   119.35
      28 119.35
      18 119.35
      86 119.35
      40 119.35
22/11/2024 08:38:51.513 20   118.95
      20 118.95
      20 118.95
22/11/2024 08:24:33.594 10   118.70
      10 118.70
      10 118.70
22/11/2024 08:19:30.079 130   118.70
      130 118.70
      130 118.70
22/11/2024 08:18:03.611 40   118.90
      40 118.90
      40 118.90
22/11/2024 08:17:52.638 130   118.80
      130 118.80
      130 118.80
22/11/2024 08:15:02.894 15   118.60
      15 118.60
      15 118.60
22/11/2024 08:14:39.710 72   118.85
      71 118.85
      1 118.85
      72 118.85
22/11/2024 08:00:23.281 2   118.45
      2 118.45
      2 118.45
22/11/2024 08:00:07.760 17   118.65
      1 118.65
      16 118.65
      17 118.65
Copyright © 2024 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)