Heidelberg Materials AG

97

74

191.15

Date Time Volume Order Volume Price
17/02/2026 09:28:01.515 10   191.15
      10 191.15
      10 191.15
17/02/2026 09:26:17.170 21   190.60
      13 190.60
      21 190.60
      8 190.60
17/02/2026 09:26:17.057 377   190.60
      377 190.60
      110 190.60
      267 190.60
17/02/2026 09:25:20.510 110   190.60
      110 190.60
      110 190.60
17/02/2026 09:23:58.722 7   190.75
      7 190.75
      7 190.75
17/02/2026 09:22:59.975 16   190.55
      16 190.55
      16 190.55
17/02/2026 09:22:25.687 6   190.50
      6 190.50
      6 190.50
17/02/2026 09:22:18.085 10   190.70
      10 190.70
      10 190.70
17/02/2026 09:21:59.673 5   190.75
      5 190.75
      5 190.75
17/02/2026 09:20:53.013 4   190.80
      4 190.80
      4 190.80
17/02/2026 09:20:52.573 4   190.80
      4 190.80
      4 190.80
17/02/2026 09:20:44.831 25   190.70
      25 190.70
      25 190.70
17/02/2026 09:17:42.316 10   190.80
      10 190.80
      10 190.80
17/02/2026 09:17:19.360 2   190.70
      2 190.70
      2 190.70
17/02/2026 09:17:07.975 27   190.55
      27 190.55
      3 190.55
      24 190.55
17/02/2026 09:17:07.820 110   190.55
      110 190.55
      110 190.55
17/02/2026 09:16:11.196 10   190.90
      10 190.90
      10 190.90
17/02/2026 09:15:37.723 1   190.85
      1 190.85
      1 190.85
17/02/2026 09:14:45.412 360   191.45
      360 191.45
      360 191.45
17/02/2026 09:14:33.148 70   191.50
      70 191.50
      70 191.50
17/02/2026 09:14:07.630 100   191.55
      100 191.55
      100 191.55
17/02/2026 09:13:40.648 70   191.50
      70 191.50
      70 191.50
17/02/2026 09:13:00.875 5   192.00
      5 192.00
      5 192.00
17/02/2026 09:12:46.582 3   192.00
      3 192.00
      3 192.00
17/02/2026 09:10:44.921 3   191.50
      3 191.50
      3 191.50
17/02/2026 09:09:04.078 3   191.70
      3 191.70
      3 191.70
17/02/2026 09:07:12.682 32   191.80
      20 191.80
      32 191.80
      12 191.80
17/02/2026 09:07:12.641 12   191.90
      12 191.90
      12 191.90
17/02/2026 09:07:12.507 32   192.00
      6 192.00
      32 192.00
      26 192.00
17/02/2026 09:07:12.412 90   192.00
      10 192.00
      5 192.00
      20 192.00
      30 192.00
      90 192.00
      20 192.00
      5 192.00
17/02/2026 09:07:12.334 60   192.10
      60 192.10
      60 192.10
17/02/2026 09:07:12.216 70   192.10
      70 192.10
      70 192.10
17/02/2026 09:07:12.112 70   192.10
      70 192.10
      70 192.10
17/02/2026 09:06:36.353 60   192.15
      60 192.15
      60 192.15
17/02/2026 09:05:26.608 90   192.15
      90 192.15
      90 192.15
17/02/2026 09:03:16.943 4   192.70
      4 192.70
      4 192.70
17/02/2026 09:00:27.194 3   193.95
      3 193.95
      3 193.95
17/02/2026 09:00:27.144 7   193.95
      7 193.95
      7 193.95
17/02/2026 08:55:09.004 14   192.30
      14 192.30
      14 192.30
17/02/2026 08:52:38.808 16   192.30
      16 192.30
      16 192.30
17/02/2026 08:45:51.613 2   192.30
      2 192.30
      2 192.30
17/02/2026 08:45:47.367 60   192.30
      30 192.30
      30 192.30
      60 192.30
17/02/2026 08:29:39.028 10   192.30
      10 192.30
      10 192.30
17/02/2026 08:28:14.616 60   192.20
      60 192.20
      60 192.20
17/02/2026 08:27:54.774 20   192.15
      20 192.15
      20 192.15
17/02/2026 08:26:20.252 6   192.30
      6 192.30
      6 192.30
17/02/2026 08:23:27.634 4   192.15
      4 192.15
      4 192.15
17/02/2026 08:22:41.127 60   192.15
      60 192.15
      60 192.15
17/02/2026 08:21:01.972 26   192.30
      26 192.30
      26 192.30
17/02/2026 08:20:44.305 10   192.30
      10 192.30
      10 192.30
17/02/2026 08:19:48.271 2   192.30
      2 192.30
      2 192.30
17/02/2026 08:08:43.197 16   192.30
      16 192.30
      16 192.30
17/02/2026 08:08:35.738 20   192.30
      20 192.30
      20 192.30
17/02/2026 08:07:13.181 10   192.30
      10 192.30
      10 192.30
17/02/2026 08:06:33.722 8   192.30
      8 192.30
      8 192.30
17/02/2026 08:03:01.270 10   192.30
      10 192.30
      10 192.30
17/02/2026 08:02:17.272 20   192.30
      20 192.30
      20 192.30
17/02/2026 08:00:28.785 1   192.45
      1 192.45
      1 192.45
17/02/2026 07:58:59.632 10   192.45
      10 192.45
      10 192.45
17/02/2026 07:57:24.564 15   192.45
      15 192.45
      15 192.45
17/02/2026 07:56:44.522 10   192.45
      10 192.45
      10 192.45
17/02/2026 07:55:13.701 3   192.45
      3 192.45
      3 192.45
17/02/2026 07:52:30.978 1   192.45
      1 192.45
      1 192.45
17/02/2026 07:52:03.251 18   192.45
      18 192.45
      18 192.45
17/02/2026 07:50:34.175 3   192.45
      3 192.45
      3 192.45
17/02/2026 07:44:12.422 50   192.45
      50 192.45
      50 192.45
17/02/2026 07:42:28.448 10   192.45
      10 192.45
      10 192.45
17/02/2026 07:38:53.051 40   192.15
      40 192.15
      40 192.15
17/02/2026 07:38:17.045 60   192.15
      60 192.15
      60 192.15
17/02/2026 07:38:07.703 3   192.25
      3 192.25
      3 192.25
17/02/2026 07:34:26.237 15   192.25
      15 192.25
      15 192.25
17/02/2026 07:31:03.869 1   192.15
      1 192.15
      1 192.15
17/02/2026 07:30:46.256 46   192.25
      10 192.25
      46 192.25
      25 192.25
      11 192.25
17/02/2026 07:30:08.474 198   192.25
      50 192.25
      5 192.25
      20 192.25
      50 192.25
      12 192.25
      25 192.25
      11 192.25
      15 192.25
      30 192.25
      10 192.25
      48 192.25
      60 192.25
      60 192.25
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)