HOCHTIEF AG

199

175

157.30

Date Time Volume Order Volume Price
02/04/2025 21:30:18.212 32   157.30
      32 157.30
      32 157.30
02/04/2025 21:30:16.295 40   157.30
      40 157.30
      5 157.30
      15 157.30
      15 157.30
      5 157.30
02/04/2025 21:29:11.344 3   157.30
      3 157.30
      3 157.30
02/04/2025 21:09:31.426 15   156.60
      15 156.60
      15 156.60
02/04/2025 21:05:58.562 10   156.60
      10 156.60
      10 156.60
02/04/2025 21:01:57.726 20   156.60
      20 156.60
      10 156.60
      10 156.60
02/04/2025 20:53:08.732 23   156.60
      23 156.60
      15 156.60
      8 156.60
02/04/2025 20:48:57.704 35   157.30
      15 157.30
      5 157.30
      6 157.30
      9 157.30
      35 157.30
02/04/2025 20:07:51.877 5   156.60
      5 156.60
      5 156.60
02/04/2025 20:07:09.556 1   156.60
      1 156.60
      1 156.60
02/04/2025 19:56:42.404 5   156.60
      5 156.60
      5 156.60
02/04/2025 19:46:56.411 2   157.10
      2 157.10
      2 157.10
02/04/2025 19:45:13.260 10   156.60
      10 156.60
      10 156.60
02/04/2025 19:44:54.370 40   156.60
      40 156.60
      40 156.60
02/04/2025 19:33:04.646 5   157.10
      5 157.10
      5 157.10
02/04/2025 19:27:53.744 30   156.60
      30 156.60
      10 156.60
      20 156.60
02/04/2025 19:09:36.178 30   156.60
      30 156.60
      30 156.60
02/04/2025 19:08:03.822 20   157.10
      10 157.10
      10 157.10
      20 157.10
02/04/2025 18:51:58.629 10   156.60
      10 156.60
      10 156.60
02/04/2025 18:51:13.392 40   156.60
      40 156.60
      40 156.60
02/04/2025 18:51:02.960 22   156.60
      22 156.60
      22 156.60
02/04/2025 18:47:15.346 7   157.30
      7 157.30
      7 157.30
02/04/2025 18:44:04.515 10   156.60
      10 156.60
      10 156.60
02/04/2025 18:43:55.527 40   156.60
      40 156.60
      40 156.60
02/04/2025 18:38:30.663 2   157.10
      2 157.10
      2 157.10
02/04/2025 18:33:44.283 11   156.60
      11 156.60
      11 156.60
02/04/2025 18:31:41.809 15   156.60
      15 156.60
      15 156.60
02/04/2025 18:19:33.198 3   157.30
      3 157.30
      3 157.30
02/04/2025 18:17:25.764 15   156.60
      5 156.60
      15 156.60
      10 156.60
02/04/2025 18:10:58.096 15   157.40
      15 157.40
      15 157.40
02/04/2025 18:02:42.415 40   157.00
      40 157.00
      40 157.00
02/04/2025 18:02:16.322 40   157.00
      40 157.00
      40 157.00
02/04/2025 17:39:45.255 2   157.20
      2 157.20
      2 157.20
02/04/2025 17:29:13.349 1   156.90
      1 156.90
      1 156.90
02/04/2025 17:25:09.271 20   156.60
      20 156.60
      20 156.60
02/04/2025 17:19:30.216 12   156.40
      12 156.40
      12 156.40
02/04/2025 17:11:40.544 40   157.00
      40 157.00
      40 157.00
02/04/2025 17:00:04.627 9   157.10
      9 157.10
      9 157.10
02/04/2025 16:58:22.817 10   157.20
      10 157.20
      10 157.20
02/04/2025 16:54:38.199 20   157.20
      20 157.20
      20 157.20
02/04/2025 16:49:50.429 7   157.10
      7 157.10
      7 157.10
02/04/2025 16:41:29.844 25   157.00
      25 157.00
      25 157.00
02/04/2025 16:40:13.929 2   156.90
      2 156.90
      2 156.90
02/04/2025 16:39:09.838 32   156.90
      32 156.90
      32 156.90
02/04/2025 16:37:40.489 1   156.80
      1 156.80
      1 156.80
02/04/2025 16:36:29.424 7   156.40
      7 156.40
      7 156.40
02/04/2025 16:33:51.535 21   156.30
      21 156.30
      21 156.30
02/04/2025 16:32:32.901 5   156.60
      5 156.60
      5 156.60
02/04/2025 16:23:22.310 25   156.10
      25 156.10
      25 156.10
02/04/2025 16:11:12.107 35   155.90
      35 155.90
      35 155.90
02/04/2025 15:59:22.747 10   156.30
      10 156.30
      10 156.30
02/04/2025 15:53:42.542 20   155.90
      20 155.90
      20 155.90
02/04/2025 15:53:39.669 70   156.00
      70 156.00
      70 156.00
02/04/2025 15:51:42.252 69   155.80
      69 155.80
      69 155.80
02/04/2025 15:44:49.235 11   155.80
      11 155.80
      11 155.80
02/04/2025 15:32:57.608 14   154.90
      14 154.90
      14 154.90
02/04/2025 15:29:32.096 20   154.80
      20 154.80
      20 154.80
02/04/2025 15:21:04.829 11   154.80
      11 154.80
      11 154.80
02/04/2025 15:20:13.849 20   154.60
      20 154.60
      20 154.60
02/04/2025 15:18:51.223 3   154.60
      3 154.60
      3 154.60
02/04/2025 15:07:38.219 60   155.30
      60 155.30
      60 155.30
02/04/2025 15:04:28.553 10   155.10
      10 155.10
      10 155.10
02/04/2025 14:59:17.102 26   155.30
      26 155.30
      26 155.30
02/04/2025 14:31:37.625 1   155.10
      1 155.10
      1 155.10
02/04/2025 14:31:00.427 70   155.30
      70 155.30
      70 155.30
02/04/2025 14:24:01.987 27   155.20
      27 155.20
      27 155.20
02/04/2025 14:19:22.188 25   155.30
      25 155.30
      25 155.30
02/04/2025 14:07:34.912 35   154.60
      35 154.60
      35 154.60
02/04/2025 14:07:34.738 40   154.60
      40 154.60
      40 154.60
02/04/2025 14:07:31.399 40   154.60
      40 154.60
      40 154.60
02/04/2025 14:07:09.810 40   154.60
      40 154.60
      40 154.60
02/04/2025 14:05:39.173 7   154.60
      7 154.60
      7 154.60
02/04/2025 13:58:02.722 27   154.70
      27 154.70
      27 154.70
02/04/2025 13:57:59.260 70   154.70
      70 154.70
      23 154.70
      47 154.70
02/04/2025 13:57:51.789 70   154.70
      70 154.70
      70 154.70
02/04/2025 13:57:49.440 70   154.70
      46 154.70
      24 154.70
      70 154.70
02/04/2025 13:57:41.953 70   155.00
      38 155.00
      25 155.00
      70 155.00
      7 155.00
02/04/2025 13:52:08.145 8   155.60
      8 155.60
      8 155.60
02/04/2025 13:43:42.391 12   155.50
      12 155.50
      12 155.50
02/04/2025 13:42:35.748 60   155.60
      60 155.60
      60 155.60
02/04/2025 13:39:03.128 65   155.90
      65 155.90
      65 155.90
02/04/2025 13:38:05.118 40   155.90
      40 155.90
      40 155.90
02/04/2025 13:20:35.359 40   156.40
      40 156.40
      40 156.40
02/04/2025 13:19:27.980 30   156.40
      30 156.40
      30 156.40
02/04/2025 13:15:50.416 30   156.40
      30 156.40
      30 156.40
02/04/2025 13:11:35.397 22   156.20
      22 156.20
      22 156.20
02/04/2025 13:03:37.153 65   156.40
      65 156.40
      65 156.40
02/04/2025 13:01:18.968 22   156.00
      22 156.00
      22 156.00
02/04/2025 13:00:20.132 7   156.90
      7 156.90
      7 156.90
02/04/2025 12:59:12.838 8   156.10
      8 156.10
      8 156.10
02/04/2025 12:56:07.770 40   156.40
      40 156.40
      40 156.40
02/04/2025 12:55:15.243 32   156.50
      27 156.50
      5 156.50
      32 156.50
02/04/2025 12:36:43.764 40   156.30
      40 156.30
      40 156.30
02/04/2025 12:33:24.438 70   156.40
      70 156.40
      70 156.40
02/04/2025 12:33:00.430 1   156.20
      1 156.20
      1 156.20
02/04/2025 12:31:20.768 60   156.30
      60 156.30
      60 156.30
02/04/2025 12:25:31.524 70   156.40
      70 156.40
      70 156.40
02/04/2025 12:24:56.095 30   156.30
      30 156.30
      30 156.30
02/04/2025 12:24:40.750 70   156.40
      70 156.40
      70 156.40
02/04/2025 12:22:20.684 10   156.60
      10 156.60
      10 156.60
02/04/2025 12:19:55.303 277   156.20
      277 156.20
      277 156.20
02/04/2025 12:19:43.787 70   156.40
      70 156.40
      70 156.40
02/04/2025 12:05:11.036 10   156.00
      10 156.00
      10 156.00
02/04/2025 12:03:16.640 30   156.00
      30 156.00
      30 156.00
02/04/2025 12:03:16.523 40   156.00
      40 156.00
      40 156.00
02/04/2025 11:58:37.266 63   156.50
      63 156.50
      63 156.50
02/04/2025 11:55:38.118 32   156.60
      32 156.60
      32 156.60
02/04/2025 11:53:41.061 15   156.40
      15 156.40
      15 156.40
02/04/2025 11:49:21.862 13   156.70
      13 156.70
      13 156.70
02/04/2025 11:45:00.516 15   156.70
      15 156.70
      15 156.70
02/04/2025 11:43:18.670 27   156.50
      27 156.50
      27 156.50
02/04/2025 11:19:45.460 25   156.40
      25 156.40
      25 156.40
02/04/2025 11:12:44.536 30   156.90
      30 156.90
      30 156.90
02/04/2025 11:12:40.180 70   156.90
      70 156.90
      70 156.90
02/04/2025 11:05:38.548 30   156.50
      30 156.50
      30 156.50
02/04/2025 10:56:05.646 20   157.00
      20 157.00
      20 157.00
02/04/2025 10:53:53.689 13   157.10
      13 157.10
      13 157.10
02/04/2025 10:51:46.645 12   157.30
      12 157.30
      12 157.30
02/04/2025 10:44:19.277 10   157.10
      10 157.10
      10 157.10
02/04/2025 10:44:19.115 70   157.10
      70 157.10
      70 157.10
02/04/2025 10:44:13.548 70   157.10
      70 157.10
      70 157.10
02/04/2025 10:38:51.424 10   156.90
      10 156.90
      10 156.90
02/04/2025 10:38:48.505 40   156.90
      40 156.90
      40 156.90
02/04/2025 10:34:11.681 52   157.10
      52 157.10
      12 157.10
      40 157.10
02/04/2025 10:28:07.058 2   156.90
      2 156.90
      2 156.90
02/04/2025 10:22:08.259 52   157.00
      52 157.00
      52 157.00
02/04/2025 10:20:27.364 3   156.80
      3 156.80
      3 156.80
02/04/2025 10:15:41.897 3   156.40
      3 156.40
      3 156.40
02/04/2025 10:15:31.329 1   156.50
      1 156.50
      1 156.50
02/04/2025 10:12:54.599 18   156.00
      18 156.00
      18 156.00
02/04/2025 10:12:24.343 29   155.80
      29 155.80
      29 155.80
02/04/2025 10:07:29.230 60   155.70
      60 155.70
      60 155.70
02/04/2025 10:04:59.432 30   156.50
      30 156.50
      30 156.50
02/04/2025 10:04:07.943 14   156.40
      14 156.40
      14 156.40
02/04/2025 10:01:27.736 15   156.50
      15 156.50
      15 156.50
02/04/2025 09:51:15.374 6   156.90
      6 156.90
      6 156.90
02/04/2025 09:49:06.114 7   157.10
      7 157.10
      7 157.10
02/04/2025 09:44:59.740 1   157.00
      1 157.00
      1 157.00
02/04/2025 09:43:01.922 8   157.00
      8 157.00
      8 157.00
02/04/2025 09:42:47.411 40   156.90
      40 156.90
      40 156.90
02/04/2025 09:42:43.746 60   156.90
      60 156.90
      60 156.90
02/04/2025 09:37:10.392 52   156.70
      52 156.70
      52 156.70
02/04/2025 09:37:02.681 70   156.80
      70 156.80
      70 156.80
02/04/2025 09:34:51.946 6   156.50
      6 156.50
      6 156.50
02/04/2025 09:32:55.380 26   156.50
      26 156.50
      26 156.50
02/04/2025 09:31:11.219 5   156.30
      5 156.30
      5 156.30
02/04/2025 09:27:00.884 13   156.20
      13 156.20
      13 156.20
02/04/2025 09:23:09.754 13   156.00
      13 156.00
      13 156.00
02/04/2025 09:15:35.749 40   156.10
      40 156.10
      40 156.10
02/04/2025 09:12:51.572 35   155.90
      35 155.90
      35 155.90
02/04/2025 09:04:17.624 8   157.10
      8 157.10
      8 157.10
02/04/2025 09:04:07.595 1   157.10
      1 157.10
      1 157.10
02/04/2025 09:01:38.596 27   156.40
      27 156.40
      27 156.40
02/04/2025 09:01:31.314 70   156.40
      70 156.40
      70 156.40
02/04/2025 09:01:31.259 40   156.30
      35 156.30
      5 156.30
      40 156.30
02/04/2025 09:00:58.045 51   156.10
      51 156.10
      24 156.10
      27 156.10
02/04/2025 08:53:54.746 2   155.70
      2 155.70
      2 155.70
02/04/2025 08:47:48.475 30   156.20
      5 156.20
      30 156.20
      25 156.20
02/04/2025 08:41:20.530 28   155.50
      28 155.50
      25 155.50
      3 155.50
02/04/2025 08:41:11.023 15   155.60
      15 155.60
      15 155.60
02/04/2025 08:41:01.024 2   156.80
      2 156.80
      2 156.80
02/04/2025 08:39:32.221 10   155.30
      10 155.30
      10 155.30
02/04/2025 08:33:35.593 10   155.90
      10 155.90
      10 155.90
02/04/2025 08:33:27.879 40   155.90
      40 155.90
      40 155.90
02/04/2025 08:32:30.268 5   155.90
      5 155.90
      5 155.90
02/04/2025 08:24:02.406 1   155.90
      1 155.90
      1 155.90
02/04/2025 08:23:58.177 49   155.90
      49 155.90
      11 155.90
      38 155.90
02/04/2025 08:18:44.713 25   155.90
      25 155.90
      25 155.90
02/04/2025 08:03:52.950 9   155.30
      9 155.30
      9 155.30
02/04/2025 08:03:34.320 5   155.90
      5 155.90
      5 155.90
02/04/2025 08:00:29.853 1   155.90
      1 155.90
      1 155.90
02/04/2025 07:56:16.529 15   155.40
      15 155.40
      15 155.40
02/04/2025 07:47:07.499 12   155.90
      12 155.90
      12 155.90
02/04/2025 07:47:00.839 38   155.90
      38 155.90
      38 155.90
02/04/2025 07:30:07.665 2   155.90
      2 155.90
      2 155.90
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)