Tradegate BSX

HOCHTIEF AG

654

477

392.00

Date	Time	Volume	Order Volume	Price
16/02/2026	21:58:54.400	99		392.00
			1	392.00
			30	392.00
			30	392.00
			28	392.00
			99	392.00
			10	392.00
16/02/2026	21:55:02.787	46		390.00
			6	390.00
			30	390.00
			10	390.00
			46	390.00
16/02/2026	21:53:46.512	30		388.00
			30	388.00
			30	388.00
16/02/2026	21:52:03.156	20		387.20
			20	387.20
			20	387.20
16/02/2026	21:51:58.752	11		387.20
			11	387.20
			11	387.20
16/02/2026	21:51:55.417	15		388.00
			15	388.00
			15	388.00
16/02/2026	21:51:32.073	11		387.60
			11	387.60
			11	387.60
16/02/2026	21:51:19.827	14		388.00
			10	388.00
			14	388.00
			4	388.00
16/02/2026	21:51:12.365	194		387.20
			35	387.20
			115	387.20
			104	387.20
			18	387.20
			11	387.20
			55	387.20
			50	387.20
16/02/2026	21:50:36.210	58		387.60
			58	387.60
			30	387.60
			28	387.60
16/02/2026	21:50:36.197	111		388.00
			47	388.00
			10	388.00
			6	388.00
			15	388.00
			33	388.00
			111	388.00
16/02/2026	21:49:07.661	26		390.20
			26	390.20
			26	390.20
16/02/2026	21:26:30.644	8		391.60
			8	391.60
			8	391.60
16/02/2026	21:25:14.608	4		389.00
			4	389.00
			4	389.00
16/02/2026	21:24:55.165	2		389.00
			2	389.00
			2	389.00
16/02/2026	21:23:38.759	3		390.80
			3	390.80
			3	390.80
16/02/2026	21:18:32.395	2		389.00
			2	389.00
			2	389.00
16/02/2026	21:08:08.755	60		389.80
			60	389.80
			60	389.80
16/02/2026	21:07:53.997	27		390.00
			27	390.00
			27	390.00
16/02/2026	21:07:30.343	40		389.80
			10	389.80
			30	389.80
			40	389.80
16/02/2026	21:02:28.865	10		390.00
			10	390.00
			10	390.00
16/02/2026	21:01:00.342	5		390.60
			5	390.60
			5	390.60
16/02/2026	20:56:17.812	11		388.80
			11	388.80
			11	388.80
16/02/2026	20:56:10.070	24		388.80
			24	388.80
			24	388.80
16/02/2026	20:56:07.249	5		389.40
			5	389.40
			5	389.40
16/02/2026	20:51:37.764	1		391.00
			1	391.00
			1	391.00
16/02/2026	20:51:01.696	1		388.20
			1	388.20
			1	388.20
16/02/2026	20:50:08.690	1		388.20
			1	388.20
			1	388.20
16/02/2026	20:47:21.881	11		388.40
			11	388.40
			11	388.40
16/02/2026	20:45:27.137	8		391.00
			8	391.00
			8	391.00
16/02/2026	20:37:44.012	11		391.00
			10	391.00
			11	391.00
			1	391.00
16/02/2026	20:30:12.972	3		391.00
			3	391.00
			3	391.00
16/02/2026	20:28:02.354	3		391.00
			3	391.00
			3	391.00
16/02/2026	20:27:17.868	3		391.00
			3	391.00
			3	391.00
16/02/2026	20:24:57.875	5		391.00
			5	391.00
			5	391.00
16/02/2026	20:23:05.620	15		388.20
			15	388.20
			10	388.20
			5	388.20
16/02/2026	20:18:24.644	8		391.00
			8	391.00
			8	391.00
16/02/2026	20:16:28.632	1		391.00
			1	391.00
			1	391.00
16/02/2026	20:15:19.650	5		390.40
			5	390.40
			5	390.40
16/02/2026	20:08:54.670	20		388.60
			20	388.60
			20	388.60
16/02/2026	20:03:36.060	100		389.00
			58	389.00
			22	389.00
			10	389.00
			10	389.00
			100	389.00
16/02/2026	20:00:48.744	2		390.80
			2	390.80
			2	390.80
16/02/2026	19:54:51.102	2		388.60
			2	388.60
			2	388.60
16/02/2026	19:48:17.133	4		391.00
			4	391.00
			4	391.00
16/02/2026	19:48:16.659	13		388.80
			13	388.80
			8	388.80
			5	388.80
16/02/2026	19:48:10.796	1		388.80
			1	388.80
			1	388.80
16/02/2026	19:40:49.843	6		391.00
			6	391.00
			6	391.00
16/02/2026	19:40:00.620	1		391.00
			1	391.00
			1	391.00
16/02/2026	19:35:37.399	3		391.00
			3	391.00
			3	391.00
16/02/2026	19:34:04.293	20		391.00
			15	391.00
			5	391.00
			20	391.00
16/02/2026	19:33:37.491	2		391.00
			2	391.00
			2	391.00
16/02/2026	19:30:37.553	3		391.00
			3	391.00
			3	391.00
16/02/2026	19:30:03.695	20		389.00
			20	389.00
			15	389.00
			5	389.00
16/02/2026	19:28:59.645	5		391.00
			1	391.00
			4	391.00
			5	391.00
16/02/2026	19:25:29.304	20		391.00
			20	391.00
			20	391.00
16/02/2026	19:22:32.389	1		391.00
			1	391.00
			1	391.00
16/02/2026	19:19:47.210	5		391.00
			5	391.00
			5	391.00
16/02/2026	19:19:10.153	6		391.00
			5	391.00
			1	391.00
			6	391.00
16/02/2026	19:18:51.691	4		391.00
			4	391.00
			4	391.00
16/02/2026	19:16:04.189	1		391.00
			1	391.00
			1	391.00
16/02/2026	19:14:32.467	7		388.60
			7	388.60
			7	388.60
16/02/2026	19:07:36.987	20		391.00
			10	391.00
			10	391.00
			20	391.00
16/02/2026	19:04:38.173	10		388.60
			10	388.60
			10	388.60
16/02/2026	18:59:01.631	15		388.80
			15	388.80
			5	388.80
			10	388.80
16/02/2026	18:55:58.293	11		391.00
			1	391.00
			10	391.00
			11	391.00
16/02/2026	18:55:52.102	20		389.20
			20	389.20
			20	389.20
16/02/2026	18:55:39.236	14		389.40
			14	389.40
			14	389.40
16/02/2026	18:55:24.458	20		389.40
			20	389.40
			20	389.40
16/02/2026	18:54:25.307	5		389.40
			5	389.40
			5	389.40
16/02/2026	18:48:20.287	1		389.40
			1	389.40
			1	389.40
16/02/2026	18:48:03.932	15		389.40
			15	389.40
			15	389.40
16/02/2026	18:48:00.351	6		391.00
			3	391.00
			6	391.00
			3	391.00
16/02/2026	18:42:25.998	1		392.00
			1	392.00
			1	392.00
16/02/2026	18:39:31.686	25		390.00
			5	390.00
			20	390.00
			25	390.00
16/02/2026	18:36:48.690	21		389.40
			21	389.40
			6	389.40
			15	389.40
16/02/2026	18:35:29.164	5		389.40
			5	389.40
			5	389.40
16/02/2026	18:17:24.059	15		390.00
			10	390.00
			5	390.00
			15	390.00
16/02/2026	18:04:59.049	2		389.40
			2	389.40
			2	389.40
16/02/2026	18:01:25.228	76		392.00
			60	392.00
			76	392.00
			16	392.00
16/02/2026	17:54:36.745	12		392.00
			12	392.00
			12	392.00
16/02/2026	17:53:44.801	1		389.40
			1	389.40
			1	389.40
16/02/2026	17:51:20.826	1		389.40
			1	389.40
			1	389.40
16/02/2026	17:51:20.704	20		389.40
			4	389.40
			15	389.40
			1	389.40
			20	389.40
16/02/2026	17:50:48.877	100		390.20
			100	390.20
			15	390.20
			85	390.20
16/02/2026	17:49:27.630	5		390.20
			5	390.20
			5	390.20
16/02/2026	17:49:06.260	50		392.00
			10	392.00
			40	392.00
			50	392.00
16/02/2026	17:45:00.514	5		393.20
			5	393.20
			5	393.20
16/02/2026	17:41:10.376	15		390.60
			15	390.60
			15	390.60
16/02/2026	17:39:12.187	10		390.40
			10	390.40
			10	390.40
16/02/2026	17:36:19.404	6		390.20
			6	390.20
			6	390.20
16/02/2026	17:35:56.935	22		390.40
			22	390.40
			22	390.40
16/02/2026	17:35:56.501	80		389.20
			80	389.20
			80	389.20
16/02/2026	17:35:56.490	200		390.20
			200	390.20
			100	390.20
			100	390.20
16/02/2026	17:35:18.701	20		389.60
			20	389.60
			20	389.60
16/02/2026	17:28:42.685	20		390.20
			20	390.20
			20	390.20
16/02/2026	17:28:09.253	1		390.20
			1	390.20
			1	390.20
16/02/2026	17:27:39.940	5		390.00
			5	390.00
			5	390.00
16/02/2026	17:26:43.453	20		390.00
			20	390.00
			20	390.00
16/02/2026	17:26:25.708	4		389.60
			4	389.60
			4	389.60
16/02/2026	17:24:42.612	5		389.60
			5	389.60
			5	389.60
16/02/2026	17:22:19.036	5		390.60
			5	390.60
			5	390.60
16/02/2026	17:20:35.526	10		389.80
			10	389.80
			10	389.80
16/02/2026	17:20:29.386	70		390.00
			70	390.00
			70	390.00
16/02/2026	17:20:24.210	70		390.00
			50	390.00
			70	390.00
			20	390.00
16/02/2026	17:19:43.666	60		390.00
			60	390.00
			60	390.00
16/02/2026	17:19:17.631	10		389.80
			10	389.80
			10	389.80
16/02/2026	17:16:57.722	40		390.00
			40	390.00
			40	390.00
16/02/2026	17:16:53.467	6		390.40
			6	390.40
			6	390.40
16/02/2026	17:13:33.137	10		390.00
			10	390.00
			10	390.00
16/02/2026	17:11:40.238	1		390.00
			1	390.00
			1	390.00
16/02/2026	17:11:27.049	60		390.00
			10	390.00
			60	390.00
			15	390.00
			10	390.00
			20	390.00
			5	390.00
16/02/2026	17:10:41.385	12		389.60
			12	389.60
			12	389.60
16/02/2026	17:09:02.320	60		389.20
			60	389.20
			60	389.20
16/02/2026	17:08:17.842	9		389.00
			3	389.00
			6	389.00
			9	389.00
16/02/2026	17:07:22.703	10		388.80
			10	388.80
			10	388.80
16/02/2026	17:05:35.033	20		388.40
			20	388.40
			20	388.40
16/02/2026	17:03:53.578	12		387.40
			12	387.40
			12	387.40
16/02/2026	16:59:47.221	10		387.20
			10	387.20
			10	387.20
16/02/2026	16:56:39.673	52		387.00
			52	387.00
			52	387.00
16/02/2026	16:54:28.854	2		388.00
			2	388.00
			2	388.00
16/02/2026	16:50:03.780	60		386.80
			60	386.80
			60	386.80
16/02/2026	16:48:55.409	2		387.00
			2	387.00
			2	387.00
16/02/2026	16:46:48.480	60		386.60
			60	386.60
			60	386.60
16/02/2026	16:46:41.206	2		386.60
			2	386.60
			2	386.60
16/02/2026	16:45:24.802	10		386.00
			10	386.00
			10	386.00
16/02/2026	16:43:44.244	60		386.40
			60	386.40
			60	386.40
16/02/2026	16:43:16.595	8		386.80
			8	386.80
			8	386.80
16/02/2026	16:40:42.313	28		386.00
			28	386.00
			28	386.00
16/02/2026	16:39:22.319	5		386.60
			5	386.60
			5	386.60
16/02/2026	16:37:49.349	50		386.20
			50	386.20
			50	386.20
16/02/2026	16:37:14.129	5		386.40
			5	386.40
			5	386.40
16/02/2026	16:37:08.898	10		386.80
			10	386.80
			10	386.80
16/02/2026	16:35:28.605	10		387.00
			10	387.00
			10	387.00
16/02/2026	16:34:45.942	30		386.40
			30	386.40
			30	386.40
16/02/2026	16:33:59.740	60		386.80
			60	386.80
			60	386.80
16/02/2026	16:24:35.825	10		387.00
			10	387.00
			10	387.00
16/02/2026	16:24:00.623	10		387.00
			10	387.00
			10	387.00
16/02/2026	16:22:53.344	110		386.60
			110	386.60
			110	386.60
16/02/2026	16:22:37.558	1 011		385.60
			3	385.60
			1 008	385.60
			1 011	385.60
16/02/2026	16:22:03.571	70		386.40
			70	386.40
			70	386.40
16/02/2026	16:18:43.613	3		387.60
			3	387.60
			3	387.60
16/02/2026	16:18:25.662	30		387.40
			30	387.40
			30	387.40
16/02/2026	16:18:25.445	60		387.40
			60	387.40
			60	387.40
16/02/2026	16:18:16.238	60		387.40
			60	387.40
			60	387.40
16/02/2026	16:15:03.582	10		388.20
			10	388.20
			10	388.20
16/02/2026	16:14:40.143	6		388.20
			6	388.20
			6	388.20
16/02/2026	16:14:31.773	3		387.60
			3	387.60
			3	387.60
16/02/2026	16:14:27.623	1		388.20
			1	388.20
			1	388.20
16/02/2026	16:12:30.779	16		388.60
			16	388.60
			16	388.60
16/02/2026	16:10:29.551	20		388.60
			20	388.60
			20	388.60
16/02/2026	16:10:05.852	10		388.40
			10	388.40
			10	388.40
16/02/2026	16:09:31.655	25		388.60
			25	388.60
			25	388.60
16/02/2026	16:09:27.981	3		388.60
			3	388.60
			3	388.60
16/02/2026	16:08:09.220	3		388.40
			3	388.40
			3	388.40
16/02/2026	16:07:13.113	28		388.00
			20	388.00
			28	388.00
			8	388.00
16/02/2026	16:07:05.489	60		388.00
			30	388.00
			60	388.00
			30	388.00
16/02/2026	16:02:53.282	40		387.80
			40	387.80
			40	387.80
16/02/2026	16:00:03.250	1		386.60
			1	386.60
			1	386.60
16/02/2026	15:59:13.089	6		386.60
			6	386.60
			6	386.60
16/02/2026	15:56:20.672	1		387.40
			1	387.40
			1	387.40
16/02/2026	15:53:25.916	13		387.00
			13	387.00
			13	387.00
16/02/2026	15:52:19.313	20		386.40
			20	386.40
			20	386.40
16/02/2026	15:51:33.627	10		386.00
			10	386.00
			10	386.00
16/02/2026	15:50:40.108	1		386.20
			1	386.20
			1	386.20
16/02/2026	15:50:14.588	50		385.80
			50	385.80
			50	385.80
16/02/2026	15:48:09.249	60		385.80
			60	385.80
			60	385.80
16/02/2026	15:47:48.014	1		386.20
			1	386.20
			1	386.20
16/02/2026	15:47:47.264	25		386.20
			25	386.20
			25	386.20
16/02/2026	15:47:10.995	4		385.60
			4	385.60
			4	385.60
16/02/2026	15:42:55.107	10		384.80
			10	384.80
			10	384.80
16/02/2026	15:41:01.702	3		384.80
			3	384.80
			3	384.80
16/02/2026	15:38:46.246	1		385.80
			1	385.80
			1	385.80
16/02/2026	15:38:23.941	14		385.80
			14	385.80
			14	385.80
16/02/2026	15:37:56.792	15		386.20
			15	386.20
			15	386.20
16/02/2026	15:36:00.753	1		387.80
			1	387.80
			1	387.80
16/02/2026	15:35:24.224	1		386.60
			1	386.60
			1	386.60
16/02/2026	15:34:58.059	8		385.00
			8	385.00
			8	385.00
16/02/2026	15:34:57.979	1		385.00
			1	385.00
			1	385.00
16/02/2026	15:30:47.374	1		386.20
			1	386.20
			1	386.20
16/02/2026	15:30:16.019	26		385.40
			21	385.40
			5	385.40
			26	385.40
16/02/2026	15:29:20.372	60		386.80
			60	386.80
			60	386.80
16/02/2026	15:29:12.056	90		386.20
			80	386.20
			90	386.20
			10	386.20
16/02/2026	15:29:01.645	60		386.40
			60	386.40
			60	386.40
16/02/2026	15:28:40.861	10		386.40
			10	386.40
			10	386.40
16/02/2026	15:28:14.696	12		386.80
			12	386.80
			12	386.80
16/02/2026	15:26:09.220	13		386.80
			13	386.80
			13	386.80
16/02/2026	15:25:02.105	40		386.80
			40	386.80
			40	386.80
16/02/2026	15:24:10.508	60		387.00
			60	387.00
			60	387.00
16/02/2026	15:21:55.652	29		387.00
			26	387.00
			29	387.00
			3	387.00
16/02/2026	15:17:36.687	40		386.80
			40	386.80
			40	386.80
16/02/2026	15:17:32.007	60		387.00
			60	387.00
			60	387.00
16/02/2026	15:17:00.794	44		386.80
			44	386.80
			44	386.80
16/02/2026	15:15:45.110	80		387.20
			30	387.20
			50	387.20
			80	387.20
16/02/2026	15:14:45.716	10		386.80
			10	386.80
			10	386.80
16/02/2026	15:11:45.578	15		386.80
			15	386.80
			15	386.80
16/02/2026	15:10:57.369	13		386.80
			13	386.80
			13	386.80
16/02/2026	15:09:55.145	30		386.80
			30	386.80
			30	386.80
16/02/2026	15:08:18.305	25		386.60
			25	386.60
			25	386.60
16/02/2026	15:06:55.041	26		386.40
			26	386.40
			26	386.40
16/02/2026	15:06:02.461	55		385.80
			55	385.80
			55	385.80
16/02/2026	15:04:06.969	1		386.20
			1	386.20
			1	386.20
16/02/2026	15:02:53.416	3		386.20
			3	386.20
			3	386.20
16/02/2026	15:02:53.266	1		386.20
			1	386.20
			1	386.20
16/02/2026	15:02:52.448	1		386.20
			1	386.20
			1	386.20
16/02/2026	14:59:40.074	20		386.40
			20	386.40
			20	386.40
16/02/2026	14:59:22.515	1		386.40
			1	386.40
			1	386.40
16/02/2026	14:58:25.500	100		386.40
			100	386.40
			100	386.40
16/02/2026	14:58:17.445	25		385.80
			25	385.80
			25	385.80
16/02/2026	14:56:09.524	1		385.80
			1	385.80
			1	385.80
16/02/2026	14:55:34.171	2		385.40
			2	385.40
			2	385.40
16/02/2026	14:54:26.918	8		386.20
			8	386.20
			8	386.20
16/02/2026	14:52:46.082	60		385.60
			60	385.60
			60	385.60
16/02/2026	14:52:08.021	8		385.20
			8	385.20
			8	385.20
16/02/2026	14:51:04.581	60		386.00
			60	386.00
			60	386.00
16/02/2026	14:51:04.234	10		386.00
			10	386.00
			10	386.00
16/02/2026	14:49:02.014	6		386.00
			6	386.00
			6	386.00
16/02/2026	14:46:37.634	1		386.00
			1	386.00
			1	386.00
16/02/2026	14:46:14.126	1		385.60
			1	385.60
			1	385.60
16/02/2026	14:45:29.388	5		385.20
			5	385.20
			5	385.20
16/02/2026	14:42:46.837	13		385.60
			13	385.60
			13	385.60
16/02/2026	14:40:51.953	9		385.60
			9	385.60
			9	385.60
16/02/2026	14:39:28.915	30		385.00
			30	385.00
			29	385.00
			1	385.00
16/02/2026	14:38:32.485	100		385.00
			100	385.00
			6	385.00
			94	385.00
16/02/2026	14:38:00.381	1		385.00
			1	385.00
			1	385.00
16/02/2026	14:37:46.357	7		385.60
			7	385.60
			7	385.60
16/02/2026	14:37:30.170	60		385.40
			60	385.40
			60	385.40
16/02/2026	14:34:23.512	1		385.80
			1	385.80
			1	385.80
16/02/2026	14:33:25.392	26		386.40
			26	386.40
			26	386.40
16/02/2026	14:32:15.089	12		386.00
			12	386.00
			12	386.00
16/02/2026	14:32:06.006	15		386.40
			15	386.40
			15	386.40
16/02/2026	14:29:58.672	60		385.60
			60	385.60
			60	385.60
16/02/2026	14:29:02.848	10		385.40
			10	385.40
			10	385.40
16/02/2026	14:27:17.508	50		385.20
			50	385.20
			50	385.20
16/02/2026	14:25:37.222	60		385.60
			60	385.60
			60	385.60
16/02/2026	14:24:55.592	33		385.80
			33	385.80
			33	385.80
16/02/2026	14:21:28.214	60		384.40
			60	384.40
			60	384.40
16/02/2026	14:20:18.349	80		385.00
			80	385.00
			80	385.00
16/02/2026	14:20:18.300	50		384.80
			50	384.80
			50	384.80
16/02/2026	14:20:14.109	240		384.80
			120	384.80
			10	384.80
			240	384.80
			110	384.80
16/02/2026	14:18:43.676	110		384.80
			110	384.80
			110	384.80
16/02/2026	14:18:28.267	60		385.40
			54	385.40
			6	385.40
			60	385.40
16/02/2026	14:18:23.038	110		385.00
			67	385.00
			110	385.00
			10	385.00
			1	385.00
			8	385.00
			4	385.00
			20	385.00
16/02/2026	14:18:21.729	60		385.00
			5	385.00
			15	385.00
			10	385.00
			60	385.00
			30	385.00
16/02/2026	14:18:20.886	90		385.00
			15	385.00
			52	385.00
			90	385.00
			11	385.00
			12	385.00
16/02/2026	14:17:42.318	110		383.40
			110	383.40
			110	383.40
16/02/2026	14:16:54.409	20		383.40
			20	383.40
			20	383.40
16/02/2026	14:16:12.466	6		382.80
			6	382.80
			6	382.80
16/02/2026	14:15:48.084	3		382.60
			3	382.60
			3	382.60
16/02/2026	14:15:10.851	27		383.00
			27	383.00
			27	383.00
16/02/2026	14:10:10.769	20		382.80
			20	382.80
			20	382.80
16/02/2026	14:09:49.221	15		383.40
			15	383.40
			15	383.40
16/02/2026	14:09:02.762	2		383.00
			2	383.00
			2	383.00
16/02/2026	14:01:18.774	2		382.00
			2	382.00
			2	382.00
16/02/2026	14:00:02.921	1		382.60
			1	382.60
			1	382.60
16/02/2026	13:55:53.871	100		382.40
			100	382.40
			100	382.40
16/02/2026	13:55:12.726	25		382.40
			25	382.40
			25	382.40
16/02/2026	13:50:34.635	2		383.40
			2	383.40
			2	383.40
16/02/2026	13:49:22.984	19		383.20
			19	383.20
			19	383.20
16/02/2026	13:47:40.201	8		383.20
			8	383.20
			8	383.20
16/02/2026	13:46:59.925	100		383.20
			100	383.20
			85	383.20
			15	383.20
16/02/2026	13:43:56.781	23		382.80
			23	382.80
			23	382.80
16/02/2026	13:43:52.072	10		382.80
			10	382.80
			10	382.80
16/02/2026	13:41:55.551	1		383.60
			1	383.60
			1	383.60
16/02/2026	13:39:49.978	5		383.60
			5	383.60
			5	383.60
16/02/2026	13:29:41.627	4		383.40
			4	383.40
			4	383.40
16/02/2026	13:27:49.588	5		383.80
			5	383.80
			5	383.80
16/02/2026	13:26:22.936	5		383.40
			5	383.40
			5	383.40
16/02/2026	13:25:13.147	25		383.40
			25	383.40
			25	383.40
16/02/2026	13:24:55.781	70		383.40
			70	383.40
			70	383.40
16/02/2026	13:22:16.806	70		383.00
			70	383.00
			70	383.00
16/02/2026	13:18:10.521	60		383.00
			60	383.00
			60	383.00
16/02/2026	13:12:31.945	40		383.00
			40	383.00
			40	383.00
16/02/2026	13:06:11.815	8		383.00
			8	383.00
			8	383.00
16/02/2026	12:45:56.156	2		382.60
			2	382.60
			2	382.60
16/02/2026	12:42:29.163	1		383.00
			1	383.00
			1	383.00
16/02/2026	12:41:15.470	18		382.60
			18	382.60
			18	382.60
16/02/2026	12:39:44.033	52		382.20
			52	382.20
			52	382.20
16/02/2026	12:39:23.133	20		382.20
			20	382.20
			20	382.20
16/02/2026	12:38:28.514	27		382.40
			27	382.40
			27	382.40
16/02/2026	12:35:40.942	20		382.00
			20	382.00
			20	382.00
16/02/2026	12:35:23.101	10		382.40
			10	382.40
			10	382.40
16/02/2026	12:29:58.655	80		382.60
			80	382.60
			80	382.60
16/02/2026	12:28:31.744	5		383.00
			5	383.00
			5	383.00
16/02/2026	12:22:10.175	20		381.20
			20	381.20
			20	381.20
16/02/2026	12:19:27.003	90		382.40
			90	382.40
			90	382.40
16/02/2026	12:19:23.404	110		382.40
			110	382.40
			110	382.40
16/02/2026	12:18:49.038	60		382.40
			60	382.40
			60	382.40
16/02/2026	12:15:26.977	5		383.80
			5	383.80
			5	383.80
16/02/2026	12:14:01.892	10		382.60
			10	382.60
			10	382.60
16/02/2026	12:09:33.206	30		382.80
			30	382.80
			30	382.80
16/02/2026	12:09:16.894	60		382.80
			60	382.80
			60	382.80
16/02/2026	12:08:31.459	2		383.20
			2	383.20
			2	383.20
16/02/2026	12:05:36.467	8		383.20
			8	383.20
			8	383.20
16/02/2026	12:04:48.780	10		382.80
			10	382.80
			10	382.80
16/02/2026	12:00:46.530	24		382.20
			24	382.20
			24	382.20
16/02/2026	11:58:12.187	18		382.00
			18	382.00
			18	382.00
16/02/2026	11:55:53.707	12		381.40
			12	381.40
			12	381.40
16/02/2026	11:55:36.706	21		381.40
			21	381.40
			21	381.40
16/02/2026	11:50:58.517	60		382.00
			60	382.00
			60	382.00
16/02/2026	11:50:27.239	15		382.00
			15	382.00
			15	382.00
16/02/2026	11:50:27.173	25		382.00
			25	382.00
			25	382.00
16/02/2026	11:42:17.452	50		382.00
			50	382.00
			50	382.00
16/02/2026	11:31:45.011	14		382.60
			14	382.60
			14	382.60
16/02/2026	11:29:59.883	6		383.00
			6	383.00
			6	383.00
16/02/2026	11:28:50.468	50		383.00
			50	383.00
			50	383.00
16/02/2026	11:28:33.745	40		382.40
			40	382.40
			40	382.40
16/02/2026	11:25:28.491	4		382.20
			4	382.20
			4	382.20
16/02/2026	11:23:49.387	5		382.80
			5	382.80
			5	382.80
16/02/2026	11:23:08.796	9		382.80
			9	382.80
			9	382.80
16/02/2026	11:21:37.570	1		383.40
			1	383.40
			1	383.40

> >>

Copyright © 2026 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)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

DF Deutsche Forfait AG Bid: 7.70 / Ask: 7.95
Volume: 1 306 571
+37.07%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
16/02/2026 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice