Heidelberg Materials AG
- Information
- Last
- Buy
- Sell
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
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)
Top 5 Turnover
Realtime Quotes
Last Update:
15/07/2024 @ 22:00:00
Last Update:
15/07/2024 @ 22:00:00