Tradegate Exchange

Heidelberg Materials AG

362

468

157.80

Date	Time	Volume	Order Volume	Price
11/04/2025	15:34:47.994	100		150.95
			100	150.95
			100	150.95
11/04/2025	15:32:38.503	35		150.70
			35	150.70
			35	150.70
11/04/2025	15:31:26.147	56		151.15
			56	151.15
			56	151.15
11/04/2025	15:30:40.113	20		151.30
			20	151.30
			20	151.30
11/04/2025	15:29:50.445	35		151.35
			35	151.35
			35	151.35
11/04/2025	15:29:16.529	25		151.25
			25	151.25
			25	151.25
11/04/2025	15:27:36.751	1		151.55
			1	151.55
			1	151.55
11/04/2025	15:25:29.455	25		151.20
			25	151.20
			25	151.20
11/04/2025	15:24:07.402	3		151.20
			3	151.20
			3	151.20
11/04/2025	15:20:46.089	13		151.25
			13	151.25
			13	151.25
11/04/2025	15:19:05.458	50		151.30
			50	151.30
			50	151.30
11/04/2025	15:15:40.799	50		151.10
			50	151.10
			50	151.10
11/04/2025	15:13:47.096	120		151.05
			120	151.05
			120	151.05
11/04/2025	15:13:29.535	140		151.10
			140	151.10
			140	151.10
11/04/2025	15:12:09.531	50		151.25
			50	151.25
			50	151.25
11/04/2025	15:10:48.237	140		151.10
			140	151.10
			140	151.10
11/04/2025	15:08:23.563	4		151.70
			4	151.70
			4	151.70
11/04/2025	15:07:59.188	25		151.80
			25	151.80
			25	151.80
11/04/2025	15:07:41.785	200		151.80
			200	151.80
			200	151.80
11/04/2025	15:07:30.480	100		151.75
			100	151.75
			100	151.75
11/04/2025	15:04:23.057	2		151.75
			2	151.75
			2	151.75
11/04/2025	15:03:51.043	30		151.65
			30	151.65
			30	151.65
11/04/2025	14:58:03.542	18		151.60
			18	151.60
			18	151.60
11/04/2025	14:52:22.900	10		151.85
			10	151.85
			10	151.85
11/04/2025	14:47:49.149	20		151.80
			20	151.80
			20	151.80
11/04/2025	14:44:29.335	5		151.80
			5	151.80
			5	151.80
11/04/2025	14:43:44.562	1		151.90
			1	151.90
			1	151.90
11/04/2025	14:42:13.498	81		152.15
			16	152.15
			81	152.15
			65	152.15
11/04/2025	14:41:53.438	140		152.15
			140	152.15
			140	152.15
11/04/2025	14:40:39.668	100		152.15
			100	152.15
			100	152.15
11/04/2025	14:31:34.399	7		151.75
			7	151.75
			7	151.75
11/04/2025	14:31:11.429	2		151.95
			2	151.95
			2	151.95
11/04/2025	14:29:32.490	20		151.85
			20	151.85
			20	151.85
11/04/2025	14:27:31.482	1 230		152.00
			1 230	152.00
			1 230	152.00
11/04/2025	14:27:16.657	70		151.75
			70	151.75
			70	151.75
11/04/2025	14:26:11.154	5		151.65
			5	151.65
			5	151.65
11/04/2025	14:26:10.593	70		151.65
			70	151.65
			70	151.65
11/04/2025	14:25:51.184	140		151.70
			140	151.70
			140	151.70
11/04/2025	14:22:55.594	16		151.65
			16	151.65
			16	151.65
11/04/2025	14:21:53.315	98		151.85
			98	151.85
			98	151.85
11/04/2025	14:21:48.336	4		151.85
			4	151.85
			4	151.85
11/04/2025	14:18:40.247	20		151.90
			20	151.90
			20	151.90
11/04/2025	14:17:08.318	10		152.15
			10	152.15
			10	152.15
11/04/2025	14:14:34.026	20		151.85
			20	151.85
			20	151.85
11/04/2025	14:14:14.189	20		151.95
			20	151.95
			20	151.95
11/04/2025	14:08:46.567	10		151.85
			10	151.85
			10	151.85
11/04/2025	14:08:00.848	10		151.60
			10	151.60
			10	151.60
11/04/2025	14:07:41.453	10		151.75
			10	151.75
			10	151.75
11/04/2025	14:04:17.177	32		151.85
			32	151.85
			32	151.85
11/04/2025	13:58:50.421	5		151.75
			5	151.75
			5	151.75
11/04/2025	13:52:19.375	5		151.00
			5	151.00
			5	151.00
11/04/2025	13:51:03.941	3		150.90
			3	150.90
			3	150.90
11/04/2025	13:49:39.506	110		151.00
			110	151.00
			110	151.00
11/04/2025	13:48:26.789	5		151.15
			5	151.15
			5	151.15
11/04/2025	13:46:15.184	70		151.00
			70	151.00
			70	151.00
11/04/2025	13:44:21.070	3		151.40
			3	151.40
			3	151.40
11/04/2025	13:39:52.801	7		151.25
			7	151.25
			7	151.25
11/04/2025	13:35:53.856	140		151.20
			140	151.20
			140	151.20
11/04/2025	13:35:43.052	30		151.15
			30	151.15
			30	151.15
11/04/2025	13:32:21.840	190		151.00
			190	151.00
			50	151.00
			140	151.00
11/04/2025	13:32:18.087	140		151.00
			10	151.00
			140	151.00
			130	151.00
11/04/2025	13:29:58.114	10		151.20
			10	151.20
			10	151.20
11/04/2025	13:25:43.597	5		151.60
			5	151.60
			5	151.60
11/04/2025	13:22:31.100	200		152.05
			200	152.05
			200	152.05
11/04/2025	13:20:03.941	2		152.00
			2	152.00
			2	152.00
11/04/2025	13:19:36.120	5		152.10
			5	152.10
			5	152.10
11/04/2025	13:19:31.355	30		152.15
			30	152.15
			30	152.15
11/04/2025	13:16:16.811	60		152.10
			50	152.10
			60	152.10
			10	152.10
11/04/2025	13:15:52.348	50		152.25
			50	152.25
			50	152.25
11/04/2025	13:07:47.685	1		153.25
			1	153.25
			1	153.25
11/04/2025	13:05:16.320	50		153.25
			50	153.25
			50	153.25
11/04/2025	12:53:47.376	10		153.95
			10	153.95
			10	153.95
11/04/2025	12:52:36.410	45		153.75
			45	153.75
			45	153.75
11/04/2025	12:51:23.761	1		153.45
			1	153.45
			1	153.45
11/04/2025	12:50:26.732	6		153.60
			6	153.60
			6	153.60
11/04/2025	12:49:07.819	10		153.95
			10	153.95
			10	153.95
11/04/2025	12:48:24.648	34		154.00
			34	154.00
			34	154.00
11/04/2025	12:47:56.259	130		154.00
			130	154.00
			130	154.00
11/04/2025	12:45:25.537	4		153.80
			4	153.80
			4	153.80
11/04/2025	12:43:01.009	130		154.15
			130	154.15
			130	154.15
11/04/2025	12:41:55.329	130		154.10
			130	154.10
			130	154.10
11/04/2025	12:38:33.041	9		154.50
			9	154.50
			9	154.50
11/04/2025	12:36:10.272	50		154.25
			50	154.25
			50	154.25
11/04/2025	12:35:38.265	26		154.30
			26	154.30
			26	154.30
11/04/2025	12:30:09.804	15		153.60
			15	153.60
			15	153.60
11/04/2025	12:23:47.709	100		153.80
			100	153.80
			100	153.80
11/04/2025	12:22:20.736	60		153.70
			60	153.70
			60	153.70
11/04/2025	12:12:39.990	10		153.20
			10	153.20
			10	153.20
11/04/2025	12:12:27.640	110		153.10
			110	153.10
			110	153.10
11/04/2025	12:11:02.643	30		153.15
			30	153.15
			30	153.15
11/04/2025	12:06:28.905	46		153.25
			46	153.25
			46	153.25
11/04/2025	12:02:54.689	7		153.55
			7	153.55
			7	153.55
11/04/2025	12:02:27.655	8		153.55
			8	153.55
			8	153.55
11/04/2025	12:02:01.554	7		153.45
			7	153.45
			7	153.45
11/04/2025	11:59:44.849	3		153.65
			3	153.65
			3	153.65
11/04/2025	11:56:16.250	13		153.55
			13	153.55
			13	153.55
11/04/2025	11:54:53.976	80		152.90
			80	152.90
			80	152.90
11/04/2025	11:54:53.903	70		152.90
			70	152.90
			70	152.90
11/04/2025	11:54:53.711	70		152.90
			70	152.90
			70	152.90
11/04/2025	11:54:53.555	70		152.90
			70	152.90
			70	152.90
11/04/2025	11:54:50.438	70		152.90
			70	152.90
			70	152.90
11/04/2025	11:54:49.588	70		152.90
			70	152.90
			70	152.90
11/04/2025	11:54:26.463	70		152.90
			70	152.90
			70	152.90
11/04/2025	11:54:13.977	130		152.85
			130	152.85
			130	152.85
11/04/2025	11:53:33.522	26		152.65
			26	152.65
			26	152.65
11/04/2025	11:52:45.257	9		152.55
			9	152.55
			9	152.55
11/04/2025	11:52:31.567	70		152.55
			70	152.55
			70	152.55
11/04/2025	11:51:10.534	13		152.60
			13	152.60
			13	152.60
11/04/2025	11:50:06.257	60		152.45
			60	152.45
			60	152.45
11/04/2025	11:49:59.431	20		152.70
			20	152.70
			20	152.70
11/04/2025	11:48:45.634	7		152.85
			7	152.85
			7	152.85
11/04/2025	11:48:13.793	78		152.85
			78	152.85
			78	152.85
11/04/2025	11:44:41.166	30		152.55
			30	152.55
			30	152.55
11/04/2025	11:42:01.522	40		152.15
			40	152.15
			40	152.15
11/04/2025	11:40:56.764	8		152.00
			8	152.00
			8	152.00
11/04/2025	11:40:39.463	40		152.25
			40	152.25
			40	152.25
11/04/2025	11:40:27.812	3		152.15
			3	152.15
			3	152.15
11/04/2025	11:40:08.537	19		152.20
			19	152.20
			19	152.20
11/04/2025	11:37:16.923	5		152.30
			5	152.30
			5	152.30
11/04/2025	11:33:31.722	10		152.30
			10	152.30
			10	152.30
11/04/2025	11:32:48.623	20		152.00
			20	152.00
			20	152.00
11/04/2025	11:31:30.253	80		152.05
			80	152.05
			80	152.05
11/04/2025	11:31:22.442	8		152.15
			8	152.15
			8	152.15
11/04/2025	11:28:01.367	60		152.00
			60	152.00
			60	152.00
11/04/2025	11:27:32.667	25		152.15
			25	152.15
			25	152.15
11/04/2025	11:27:25.060	65		151.95
			65	151.95
			65	151.95
11/04/2025	11:25:28.790	50		151.85
			50	151.85
			50	151.85
11/04/2025	11:24:33.385	4		151.80
			4	151.80
			4	151.80
11/04/2025	11:24:16.489	20		151.75
			20	151.75
			20	151.75
11/04/2025	11:23:07.292	56		151.70
			56	151.70
			56	151.70
11/04/2025	11:22:18.926	14		151.80
			14	151.80
			14	151.80
11/04/2025	11:21:17.687	40		151.60
			40	151.60
			40	151.60
11/04/2025	11:19:36.724	20		151.35
			20	151.35
			20	151.35
11/04/2025	11:17:21.704	6		151.45
			6	151.45
			6	151.45
11/04/2025	11:15:58.733	13		151.45
			13	151.45
			13	151.45
11/04/2025	11:12:42.011	5		151.25
			5	151.25
			5	151.25
11/04/2025	11:12:11.903	46		151.15
			46	151.15
			46	151.15
11/04/2025	11:09:56.743	13		151.20
			13	151.20
			13	151.20
11/04/2025	11:09:22.552	10		151.35
			10	151.35
			10	151.35
11/04/2025	11:08:13.095	100		151.25
			100	151.25
			100	151.25
11/04/2025	11:07:26.388	20		151.15
			20	151.15
			20	151.15
11/04/2025	11:06:32.358	37		151.05
			37	151.05
			37	151.05
11/04/2025	10:56:43.755	50		151.30
			50	151.30
			50	151.30
11/04/2025	10:56:09.662	9		151.05
			9	151.05
			9	151.05
11/04/2025	10:55:46.663	100		150.85
			100	150.85
			100	150.85
11/04/2025	10:55:36.359	140		151.00
			100	151.00
			15	151.00
			140	151.00
			10	151.00
			15	151.00
11/04/2025	10:53:42.778	70		151.05
			70	151.05
			70	151.05
11/04/2025	10:50:42.974	27		151.65
			4	151.65
			16	151.65
			7	151.65
			27	151.65
11/04/2025	10:50:42.924	29		151.65
			3	151.65
			29	151.65
			13	151.65
			13	151.65
11/04/2025	10:50:42.881	67		151.65
			67	151.65
			16	151.65
			51	151.65
11/04/2025	10:50:42.781	7		151.65
			7	151.65
			7	151.65
11/04/2025	10:50:24.787	7		151.65
			7	151.65
			7	151.65
11/04/2025	10:49:06.115	14		151.80
			14	151.80
			14	151.80
11/04/2025	10:48:02.967	1		151.75
			1	151.75
			1	151.75
11/04/2025	10:46:30.508	4		151.95
			4	151.95
			4	151.95
11/04/2025	10:46:11.779	44		152.00
			18	152.00
			44	152.00
			13	152.00
			13	152.00
11/04/2025	10:46:11.711	13		152.00
			13	152.00
			13	152.00
11/04/2025	10:43:01.070	3		151.30
			3	151.30
			3	151.30
11/04/2025	10:42:05.141	1		151.50
			1	151.50
			1	151.50
11/04/2025	10:42:00.393	10		151.50
			10	151.50
			10	151.50
11/04/2025	10:40:54.818	5		151.90
			5	151.90
			5	151.90
11/04/2025	10:40:18.731	30		151.95
			30	151.95
			30	151.95
11/04/2025	10:39:09.336	50		152.35
			50	152.35
			50	152.35
11/04/2025	10:38:15.874	6		152.10
			6	152.10
			6	152.10
11/04/2025	10:38:13.190	50		152.25
			50	152.25
			50	152.25
11/04/2025	10:37:44.933	100		152.25
			100	152.25
			100	152.25
11/04/2025	10:37:18.065	1		152.30
			1	152.30
			1	152.30
11/04/2025	10:37:17.673	65		152.35
			65	152.35
			65	152.35
11/04/2025	10:37:06.691	35		152.30
			35	152.30
			35	152.30
11/04/2025	10:36:28.664	2		152.00
			2	152.00
			2	152.00
11/04/2025	10:36:04.652	10		152.30
			10	152.30
			10	152.30
11/04/2025	10:35:58.213	10		152.25
			10	152.25
			10	152.25
11/04/2025	10:35:52.031	50		152.20
			50	152.20
			50	152.20
11/04/2025	10:35:39.282	46		152.25
			46	152.25
			46	152.25
11/04/2025	10:34:37.833	50		152.40
			50	152.40
			50	152.40
11/04/2025	10:34:10.123	30		152.50
			30	152.50
			30	152.50
11/04/2025	10:33:38.702	2		152.50
			2	152.50
			2	152.50
11/04/2025	10:32:28.401	430		153.20
			430	153.20
			430	153.20
11/04/2025	10:32:22.798	70		153.00
			70	153.00
			70	153.00
11/04/2025	10:32:13.841	33		153.00
			33	153.00
			33	153.00
11/04/2025	10:31:47.734	130		152.95
			130	152.95
			130	152.95
11/04/2025	10:31:23.962	60		152.80
			60	152.80
			60	152.80
11/04/2025	10:31:17.370	70		152.80
			70	152.80
			70	152.80
11/04/2025	10:29:58.140	6		153.00
			6	153.00
			6	153.00
11/04/2025	10:26:55.832	130		153.40
			130	153.40
			130	153.40
11/04/2025	10:26:36.385	130		153.30
			130	153.30
			130	153.30
11/04/2025	10:24:08.563	34		153.20
			34	153.20
			34	153.20
11/04/2025	10:22:41.240	5		153.40
			5	153.40
			5	153.40
11/04/2025	10:19:26.480	19		154.00
			19	154.00
			19	154.00
11/04/2025	10:14:47.911	110		154.80
			110	154.80
			110	154.80
11/04/2025	10:11:54.644	50		154.75
			50	154.75
			50	154.75
11/04/2025	10:11:26.759	1		154.70
			1	154.70
			1	154.70
11/04/2025	10:06:58.783	65		154.75
			65	154.75
			65	154.75
11/04/2025	10:06:28.749	70		154.85
			70	154.85
			70	154.85
11/04/2025	10:06:25.809	60		154.95
			60	154.95
			60	154.95
11/04/2025	10:05:13.110	70		153.90
			70	153.90
			70	153.90
11/04/2025	10:05:02.058	130		153.90
			130	153.90
			130	153.90
11/04/2025	10:04:44.625	6		153.80
			6	153.80
			6	153.80
11/04/2025	10:04:29.003	125		153.80
			125	153.80
			125	153.80
11/04/2025	10:02:38.348	7		154.00
			7	154.00
			7	154.00
11/04/2025	10:00:23.867	65		153.85
			65	153.85
			65	153.85
11/04/2025	10:00:11.183	50		153.90
			50	153.90
			50	153.90
11/04/2025	09:59:55.526	1		154.45
			1	154.45
			1	154.45
11/04/2025	09:58:14.175	30		154.75
			30	154.75
			30	154.75
11/04/2025	09:57:27.003	1		154.70
			1	154.70
			1	154.70
11/04/2025	09:56:47.771	3		154.80
			3	154.80
			3	154.80
11/04/2025	09:55:53.766	15		154.95
			15	154.95
			15	154.95
11/04/2025	09:55:38.359	10		155.05
			10	155.05
			10	155.05
11/04/2025	09:52:48.504	100		155.00
			100	155.00
			100	155.00
11/04/2025	09:52:45.138	10		155.05
			10	155.05
			10	155.05
11/04/2025	09:51:43.851	40		154.95
			40	154.95
			40	154.95
11/04/2025	09:51:31.696	5		155.05
			5	155.05
			5	155.05
11/04/2025	09:50:56.588	27		155.05
			27	155.05
			27	155.05
11/04/2025	09:50:43.291	2		154.85
			2	154.85
			2	154.85
11/04/2025	09:49:24.254	13		154.80
			13	154.80
			13	154.80
11/04/2025	09:49:01.510	70		154.70
			70	154.70
			70	154.70
11/04/2025	09:48:59.685	25		154.60
			25	154.60
			25	154.60
11/04/2025	09:47:44.985	5		155.00
			5	155.00
			5	155.00
11/04/2025	09:47:44.688	50		154.85
			50	154.85
			50	154.85
11/04/2025	09:47:44.593	30		155.00
			10	155.00
			30	155.00
			20	155.00
11/04/2025	09:46:35.816	15		155.15
			15	155.15
			15	155.15
11/04/2025	09:46:08.459	17		155.20
			17	155.20
			17	155.20
11/04/2025	09:44:56.776	1		155.45
			1	155.45
			1	155.45
11/04/2025	09:43:09.090	4		155.45
			4	155.45
			4	155.45
11/04/2025	09:40:55.563	5		155.55
			5	155.55
			5	155.55
11/04/2025	09:39:06.246	13		155.85
			13	155.85
			13	155.85
11/04/2025	09:38:39.210	10		156.20
			10	156.20
			10	156.20
11/04/2025	09:38:15.340	16		156.30
			16	156.30
			16	156.30
11/04/2025	09:36:08.462	5		156.20
			5	156.20
			5	156.20
11/04/2025	09:31:07.305	40		155.05
			40	155.05
			40	155.05
11/04/2025	09:30:00.632	1		155.60
			1	155.60
			1	155.60
11/04/2025	09:29:21.591	6		155.55
			6	155.55
			6	155.55
11/04/2025	09:28:48.888	3		155.50
			3	155.50
			3	155.50
11/04/2025	09:26:07.561	25		156.40
			25	156.40
			25	156.40
11/04/2025	09:24:51.633	60		156.35
			60	156.35
			60	156.35
11/04/2025	09:24:04.508	6		156.40
			6	156.40
			6	156.40
11/04/2025	09:23:21.655	5		156.15
			5	156.15
			5	156.15
11/04/2025	09:22:43.089	3		155.90
			3	155.90
			3	155.90
11/04/2025	09:22:22.846	4		156.05
			4	156.05
			4	156.05
11/04/2025	09:20:38.286	35		156.15
			35	156.15
			35	156.15
11/04/2025	09:19:54.617	10		156.30
			10	156.30
			10	156.30
11/04/2025	09:16:43.382	10		156.85
			10	156.85
			10	156.85
11/04/2025	09:16:38.710	100		156.90
			100	156.90
			100	156.90
11/04/2025	09:15:45.324	2		156.80
			2	156.80
			2	156.80
11/04/2025	09:14:05.208	8		156.30
			8	156.30
			8	156.30
11/04/2025	09:14:02.382	50		156.30
			50	156.30
			50	156.30
11/04/2025	09:13:49.137	1		156.15
			1	156.15
			1	156.15
11/04/2025	09:12:37.262	5		155.80
			5	155.80
			5	155.80
11/04/2025	09:10:58.418	5		155.75
			5	155.75
			5	155.75
11/04/2025	09:10:28.604	15		156.00
			15	156.00
			15	156.00
11/04/2025	09:10:14.017	28		156.20
			28	156.20
			28	156.20
11/04/2025	09:09:38.417	12		156.25
			12	156.25
			12	156.25
11/04/2025	09:09:32.338	100		156.20
			100	156.20
			100	156.20
11/04/2025	09:09:11.899	20		156.30
			20	156.30
			20	156.30
11/04/2025	09:08:25.086	5		156.30
			5	156.30
			5	156.30
11/04/2025	09:07:47.187	100		156.00
			100	156.00
			100	156.00
11/04/2025	09:05:27.330	35		155.80
			35	155.80
			35	155.80
11/04/2025	09:04:47.572	70		156.05
			70	156.05
			70	156.05
11/04/2025	09:04:07.174	16		156.40
			16	156.40
			16	156.40
11/04/2025	09:03:57.313	212		156.90
			212	156.90
			212	156.90
11/04/2025	09:02:49.958	130		156.50
			12	156.50
			88	156.50
			130	156.50
			30	156.50
11/04/2025	09:01:49.192	87		158.00
			2	158.00
			10	158.00
			10	158.00
			77	158.00
			15	158.00
			30	158.00
			20	158.00
			10	158.00
11/04/2025	08:48:52.562	25		158.00
			25	158.00
			25	158.00
11/04/2025	08:48:24.824	55		157.50
			55	157.50
			55	157.50
11/04/2025	08:47:54.497	55		157.50
			55	157.50
			55	157.50
11/04/2025	08:47:16.105	13		157.50
			13	157.50
			13	157.50
11/04/2025	08:46:35.012	10		157.50
			10	157.50
			10	157.50
11/04/2025	08:42:25.550	30		157.50
			30	157.50
			30	157.50
11/04/2025	08:41:53.346	20		156.95
			20	156.95
			20	156.95
11/04/2025	08:40:27.939	100		157.00
			100	157.00
			100	157.00
11/04/2025	08:40:10.089	20		157.00
			20	157.00
			20	157.00
11/04/2025	08:38:14.670	16		156.95
			16	156.95
			16	156.95
11/04/2025	08:37:12.915	470		156.95
			14	156.95
			100	156.95
			470	156.95
			16	156.95
			304	156.95
			20	156.95
			16	156.95
11/04/2025	08:36:50.182	100		157.50
			100	157.50
			100	157.50
11/04/2025	08:36:35.818	30		158.00
			30	158.00
			30	158.00
11/04/2025	08:36:23.827	6		158.00
			6	158.00
			6	158.00
11/04/2025	08:34:16.250	40		158.00
			40	158.00
			40	158.00
11/04/2025	08:32:50.378	5		158.00
			5	158.00
			5	158.00
11/04/2025	08:31:00.159	50		158.00
			50	158.00
			50	158.00
11/04/2025	08:29:33.860	20		158.00
			20	158.00
			20	158.00
11/04/2025	08:28:41.723	19		158.00
			19	158.00
			19	158.00
11/04/2025	08:27:31.184	7		158.00
			7	158.00
			7	158.00
11/04/2025	08:26:38.977	40		158.00
			40	158.00
			40	158.00
11/04/2025	08:24:58.243	100		157.50
			100	157.50
			100	157.50
11/04/2025	08:24:57.845	44		158.50
			44	158.50
			20	158.50
			24	158.50
11/04/2025	08:24:47.670	30		158.00
			30	158.00
			30	158.00
11/04/2025	08:24:39.753	40		158.00
			40	158.00
			40	158.00
11/04/2025	08:24:17.834	20		158.00
			20	158.00
			20	158.00
11/04/2025	08:23:50.778	13		158.00
			13	158.00
			13	158.00
11/04/2025	08:23:05.227	5		158.00
			5	158.00
			5	158.00
11/04/2025	08:22:06.444	100		157.50
			20	157.50
			100	157.50
			80	157.50
11/04/2025	08:21:13.315	144		157.00
			20	157.00
			14	157.00
			30	157.00
			124	157.00
			100	157.00
11/04/2025	08:21:06.715	100		156.95
			100	156.95
			100	156.95
11/04/2025	08:20:54.962	13		156.95
			13	156.95
			13	156.95
11/04/2025	08:20:18.497	10		156.90
			10	156.90
			10	156.90
11/04/2025	08:18:24.164	70		156.95
			70	156.95
			70	156.95
11/04/2025	08:18:18.150	13		156.95
			13	156.95
			13	156.95
11/04/2025	08:18:07.685	24		156.95
			24	156.95
			24	156.95
11/04/2025	08:17:14.179	27		156.95
			27	156.95
			27	156.95
11/04/2025	08:16:08.572	3		157.00
			3	157.00
			3	157.00
11/04/2025	08:11:47.093	100		156.40
			100	156.40
			100	156.40
11/04/2025	08:11:41.115	100		156.35
			100	156.35
			100	156.35
11/04/2025	08:10:41.462	50		156.35
			50	156.35
			35	156.35
			15	156.35
11/04/2025	08:10:06.082	10		156.35
			10	156.35
			10	156.35
11/04/2025	08:09:12.885	3		156.35
			3	156.35
			3	156.35
11/04/2025	08:07:29.395	15		156.35
			15	156.35
			15	156.35
11/04/2025	08:05:46.204	12		155.50
			12	155.50
			12	155.50
11/04/2025	08:05:27.520	14		156.35
			14	156.35
			14	156.35
11/04/2025	08:01:16.948	1		156.35
			1	156.35
			1	156.35
11/04/2025	08:00:54.829	1		156.35
			1	156.35
			1	156.35
11/04/2025	08:00:24.657	14		156.35
			14	156.35
			14	156.35
11/04/2025	07:53:52.880	10		156.50
			10	156.50
			10	156.50
11/04/2025	07:52:14.389	3		155.50
			3	155.50
			3	155.50
11/04/2025	07:45:51.662	100		156.00
			100	156.00
			100	156.00
11/04/2025	07:44:46.053	32		156.00
			32	156.00
			32	156.00
11/04/2025	07:40:22.076	3		156.00
			3	156.00
			3	156.00
11/04/2025	07:40:10.714	6		156.00
			6	156.00
			6	156.00
11/04/2025	07:33:25.924	100		155.50
			100	155.50
			100	155.50
11/04/2025	07:31:12.955	100		155.00
			100	155.00
			100	155.00
11/04/2025	07:31:09.831	78		154.60
			10	154.60
			5	154.60
			1	154.60
			45	154.60
			14	154.60
			17	154.60
			5	154.60
			13	154.60
			13	154.60
			33	154.60

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)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 366.00
Ask: 1 370.00
Volume: 74 561
+0.33%

Top 5 Turnover

Realtime Quotes
Last Update:
11/04/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice