Tradegate BSX

Heidelberg Materials AG

636

419

192.90

Date	Time	Volume	Order Volume	Price
16/02/2026	11:22:13.335	4		192.90
			4	192.90
			4	192.90
16/02/2026	11:21:56.352	1 500		192.65
			1 445	192.65
			50	192.65
			1 500	192.65
			5	192.65
16/02/2026	11:21:29.316	100		193.10
			100	193.10
			100	193.10
16/02/2026	11:20:54.004	20		193.15
			20	193.15
			20	193.15
16/02/2026	11:20:50.790	10		193.05
			10	193.05
			10	193.05
16/02/2026	11:20:47.322	60		193.05
			60	193.05
			60	193.05
16/02/2026	11:20:03.160	25		193.15
			25	193.15
			25	193.15
16/02/2026	11:19:21.658	8		193.20
			8	193.20
			8	193.20
16/02/2026	11:19:16.094	85		193.05
			85	193.05
			85	193.05
16/02/2026	11:18:36.715	60		193.00
			60	193.00
			60	193.00
16/02/2026	11:18:02.398	60		193.00
			60	193.00
			60	193.00
16/02/2026	11:17:57.393	40		192.95
			40	192.95
			40	192.95
16/02/2026	11:17:28.146	20		192.75
			20	192.75
			20	192.75
16/02/2026	11:17:20.966	3		192.75
			3	192.75
			3	192.75
16/02/2026	11:16:59.742	1		192.75
			1	192.75
			1	192.75
16/02/2026	11:16:44.858	15		192.70
			15	192.70
			15	192.70
16/02/2026	11:16:25.374	20		192.80
			20	192.80
			20	192.80
16/02/2026	11:16:11.226	60		192.80
			60	192.80
			60	192.80
16/02/2026	11:15:47.866	15		192.80
			15	192.80
			15	192.80
16/02/2026	11:15:36.850	60		192.75
			60	192.75
			60	192.75
16/02/2026	11:15:27.188	103		192.75
			50	192.75
			103	192.75
			45	192.75
			8	192.75
16/02/2026	11:14:14.172	60		192.75
			60	192.75
			60	192.75
16/02/2026	11:13:42.303	5		192.90
			5	192.90
			5	192.90
16/02/2026	11:12:53.619	42		193.15
			15	193.15
			42	193.15
			27	193.15
16/02/2026	11:12:51.723	110		193.15
			95	193.15
			110	193.15
			15	193.15
16/02/2026	11:11:57.834	60		193.05
			60	193.05
			60	193.05
16/02/2026	11:11:49.008	7		193.00
			7	193.00
			7	193.00
16/02/2026	11:11:47.730	5		193.00
			5	193.00
			5	193.00
16/02/2026	11:11:24.207	25		193.00
			25	193.00
			25	193.00
16/02/2026	11:11:04.257	86		192.95
			25	192.95
			86	192.95
			31	192.95
			30	192.95
16/02/2026	11:10:08.267	60		192.70
			60	192.70
			60	192.70
16/02/2026	11:08:53.837	19		192.60
			19	192.60
			19	192.60
16/02/2026	11:08:43.739	25		192.65
			25	192.65
			25	192.65
16/02/2026	11:08:35.394	67		192.65
			67	192.65
			67	192.65
16/02/2026	11:08:31.840	78		192.50
			68	192.50
			78	192.50
			10	192.50
16/02/2026	11:08:31.781	3		192.50
			3	192.50
			3	192.50
16/02/2026	11:08:13.211	6		192.65
			6	192.65
			6	192.65
16/02/2026	11:08:08.487	4		192.65
			4	192.65
			4	192.65
16/02/2026	11:07:48.545	25		192.70
			25	192.70
			25	192.70
16/02/2026	11:07:34.924	40		192.80
			40	192.80
			40	192.80
16/02/2026	11:06:43.180	25		193.00
			25	193.00
			25	193.00
16/02/2026	11:06:35.371	30		193.00
			30	193.00
			30	193.00
16/02/2026	11:06:34.125	20		193.00
			20	193.00
			20	193.00
16/02/2026	11:05:55.602	30		192.75
			30	192.75
			30	192.75
16/02/2026	11:05:52.829	2		192.75
			2	192.75
			2	192.75
16/02/2026	11:05:24.670	10		192.75
			10	192.75
			10	192.75
16/02/2026	11:05:05.355	5		192.70
			5	192.70
			5	192.70
16/02/2026	11:04:43.946	20		192.65
			10	192.65
			10	192.65
			20	192.65
16/02/2026	11:03:52.251	30		192.80
			30	192.80
			30	192.80
16/02/2026	11:02:46.138	3		192.80
			3	192.80
			3	192.80
16/02/2026	11:02:44.261	4		192.80
			4	192.80
			4	192.80
16/02/2026	11:02:15.641	15		192.90
			15	192.90
			15	192.90
16/02/2026	11:02:03.900	5		192.90
			5	192.90
			5	192.90
16/02/2026	11:02:00.322	25		193.00
			25	193.00
			25	193.00
16/02/2026	11:01:38.679	4		193.15
			4	193.15
			4	193.15
16/02/2026	11:01:15.593	20		193.15
			20	193.15
			20	193.15
16/02/2026	11:01:12.261	6		193.15
			6	193.15
			6	193.15
16/02/2026	10:59:05.442	5		193.20
			5	193.20
			5	193.20
16/02/2026	10:57:55.217	5		193.15
			5	193.15
			5	193.15
16/02/2026	10:57:37.536	1		193.25
			1	193.25
			1	193.25
16/02/2026	10:57:26.506	1		193.10
			1	193.10
			1	193.10
16/02/2026	10:57:24.178	51		193.25
			51	193.25
			51	193.25
16/02/2026	10:56:32.405	51		193.15
			51	193.15
			51	193.15
16/02/2026	10:55:40.211	25		193.10
			25	193.10
			25	193.10
16/02/2026	10:55:36.583	60		193.05
			60	193.05
			60	193.05
16/02/2026	10:55:35.646	20		193.00
			20	193.00
			20	193.00
16/02/2026	10:54:41.350	10		193.35
			10	193.35
			10	193.35
16/02/2026	10:54:39.702	11		193.50
			11	193.50
			11	193.50
16/02/2026	10:54:23.553	3		193.70
			3	193.70
			3	193.70
16/02/2026	10:54:14.540	10		193.75
			10	193.75
			10	193.75
16/02/2026	10:54:09.785	40		193.75
			15	193.75
			40	193.75
			15	193.75
			10	193.75
16/02/2026	10:53:27.079	110		193.30
			110	193.30
			110	193.30
16/02/2026	10:53:01.581	3		193.20
			3	193.20
			3	193.20
16/02/2026	10:52:58.170	2		193.45
			2	193.45
			2	193.45
16/02/2026	10:52:48.161	425		193.45
			2	193.45
			425	193.45
			423	193.45
16/02/2026	10:52:13.204	60		193.35
			60	193.35
			60	193.35
16/02/2026	10:50:36.586	4		193.55
			4	193.55
			4	193.55
16/02/2026	10:50:10.610	16		193.50
			16	193.50
			16	193.50
16/02/2026	10:50:01.732	2		193.45
			2	193.45
			2	193.45
16/02/2026	10:49:20.309	15		193.15
			15	193.15
			15	193.15
16/02/2026	10:48:32.368	10		193.40
			10	193.40
			10	193.40
16/02/2026	10:48:12.606	5		193.40
			5	193.40
			5	193.40
16/02/2026	10:48:10.234	25		193.40
			25	193.40
			25	193.40
16/02/2026	10:47:55.736	20		193.40
			10	193.40
			20	193.40
			10	193.40
16/02/2026	10:47:54.527	80		193.40
			80	193.40
			80	193.40
16/02/2026	10:47:45.403	110		193.40
			110	193.40
			110	193.40
16/02/2026	10:47:42.144	3		193.30
			3	193.30
			3	193.30
16/02/2026	10:46:04.127	2		192.90
			2	192.90
			2	192.90
16/02/2026	10:45:48.706	1		192.70
			1	192.70
			1	192.70
16/02/2026	10:45:39.860	5		192.70
			5	192.70
			5	192.70
16/02/2026	10:45:31.671	50		192.60
			50	192.60
			50	192.60
16/02/2026	10:45:28.626	6		192.70
			6	192.70
			6	192.70
16/02/2026	10:45:25.930	50		192.70
			50	192.70
			50	192.70
16/02/2026	10:45:16.251	50		192.70
			50	192.70
			50	192.70
16/02/2026	10:45:00.693	30		192.80
			30	192.80
			30	192.80
16/02/2026	10:44:16.726	60		192.80
			60	192.80
			60	192.80
16/02/2026	10:43:49.502	7		192.75
			7	192.75
			7	192.75
16/02/2026	10:43:31.005	23		192.80
			23	192.80
			23	192.80
16/02/2026	10:43:26.564	50		192.90
			50	192.90
			50	192.90
16/02/2026	10:43:14.684	30		192.75
			30	192.75
			30	192.75
16/02/2026	10:43:08.058	10		192.75
			10	192.75
			10	192.75
16/02/2026	10:42:39.120	490		192.65
			490	192.65
			490	192.65
16/02/2026	10:42:25.080	110		192.70
			110	192.70
			110	192.70
16/02/2026	10:41:48.616	2		192.65
			2	192.65
			2	192.65
16/02/2026	10:41:24.429	20		192.55
			20	192.55
			20	192.55
16/02/2026	10:41:24.135	25		192.70
			25	192.70
			25	192.70
16/02/2026	10:40:20.347	49		192.75
			49	192.75
			49	192.75
16/02/2026	10:40:12.892	99		192.80
			1	192.80
			99	192.80
			52	192.80
			4	192.80
			42	192.80
16/02/2026	10:38:25.678	100		192.80
			100	192.80
			100	192.80
16/02/2026	10:37:59.902	10		192.70
			10	192.70
			10	192.70
16/02/2026	10:37:39.329	10		192.80
			10	192.80
			10	192.80
16/02/2026	10:37:26.909	75		192.80
			75	192.80
			75	192.80
16/02/2026	10:36:52.417	2		192.80
			2	192.80
			2	192.80
16/02/2026	10:36:49.519	10		192.90
			10	192.90
			10	192.90
16/02/2026	10:36:34.203	13		193.00
			13	193.00
			13	193.00
16/02/2026	10:36:33.783	1		192.85
			1	192.85
			1	192.85
16/02/2026	10:36:28.070	1 890		193.00
			1 890	193.00
			1 890	193.00
16/02/2026	10:36:17.964	110		193.00
			110	193.00
			110	193.00
16/02/2026	10:36:07.391	3		193.05
			3	193.05
			3	193.05
16/02/2026	10:35:59.998	4		193.15
			4	193.15
			4	193.15
16/02/2026	10:35:54.115	2		193.15
			2	193.15
			2	193.15
16/02/2026	10:34:50.906	4		193.00
			4	193.00
			4	193.00
16/02/2026	10:34:33.837	8		193.05
			8	193.05
			8	193.05
16/02/2026	10:34:15.650	43		193.25
			43	193.25
			3	193.25
			40	193.25
16/02/2026	10:33:36.984	60		193.20
			60	193.20
			60	193.20
16/02/2026	10:33:02.129	25		193.10
			25	193.10
			25	193.10
16/02/2026	10:32:57.381	50		193.10
			50	193.10
			50	193.10
16/02/2026	10:32:55.303	6		192.95
			6	192.95
			6	192.95
16/02/2026	10:32:38.923	15		193.05
			15	193.05
			15	193.05
16/02/2026	10:31:37.373	25		193.20
			25	193.20
			25	193.20
16/02/2026	10:30:48.112	1		192.60
			1	192.60
			1	192.60
16/02/2026	10:30:36.888	3		192.70
			3	192.70
			3	192.70
16/02/2026	10:29:58.409	9		192.45
			9	192.45
			9	192.45
16/02/2026	10:29:42.336	40		192.60
			40	192.60
			40	192.60
16/02/2026	10:28:53.466	18		192.70
			18	192.70
			18	192.70
16/02/2026	10:28:50.583	20		192.70
			20	192.70
			20	192.70
16/02/2026	10:28:47.827	9		192.60
			9	192.60
			9	192.60
16/02/2026	10:27:52.056	10		192.80
			10	192.80
			10	192.80
16/02/2026	10:27:21.324	25		193.00
			25	193.00
			25	193.00
16/02/2026	10:27:03.170	40		193.05
			40	193.05
			40	193.05
16/02/2026	10:26:40.052	190		193.20
			190	193.20
			190	193.20
16/02/2026	10:26:14.138	70		193.30
			70	193.30
			70	193.30
16/02/2026	10:26:05.063	110		193.20
			110	193.20
			110	193.20
16/02/2026	10:25:27.537	107		193.05
			107	193.05
			107	193.05
16/02/2026	10:25:23.836	110		193.05
			110	193.05
			110	193.05
16/02/2026	10:24:47.590	5		193.00
			5	193.00
			5	193.00
16/02/2026	10:24:44.473	5		193.00
			5	193.00
			5	193.00
16/02/2026	10:24:40.787	50		193.00
			50	193.00
			50	193.00
16/02/2026	10:23:03.267	3		192.75
			3	192.75
			3	192.75
16/02/2026	10:22:15.725	50		192.75
			50	192.75
			50	192.75
16/02/2026	10:21:56.793	10		192.85
			10	192.85
			10	192.85
16/02/2026	10:21:33.106	10		192.85
			10	192.85
			10	192.85
16/02/2026	10:21:19.828	10		192.85
			10	192.85
			10	192.85
16/02/2026	10:21:17.029	70		192.85
			70	192.85
			70	192.85
16/02/2026	10:20:59.815	8		192.90
			8	192.90
			8	192.90
16/02/2026	10:20:55.202	102		192.80
			102	192.80
			102	192.80
16/02/2026	10:20:49.672	110		192.80
			110	192.80
			110	192.80
16/02/2026	10:20:45.827	80		192.80
			80	192.80
			80	192.80
16/02/2026	10:20:44.333	5		192.80
			5	192.80
			5	192.80
16/02/2026	10:20:29.297	5		193.05
			5	193.05
			5	193.05
16/02/2026	10:20:24.057	5		193.05
			5	193.05
			5	193.05
16/02/2026	10:20:14.180	15		193.05
			15	193.05
			15	193.05
16/02/2026	10:20:08.794	4		193.00
			4	193.00
			4	193.00
16/02/2026	10:18:32.113	8		193.25
			8	193.25
			8	193.25
16/02/2026	10:18:20.099	2		193.25
			2	193.25
			2	193.25
16/02/2026	10:17:12.188	3		193.45
			3	193.45
			3	193.45
16/02/2026	10:17:06.935	15		193.50
			15	193.50
			15	193.50
16/02/2026	10:16:57.053	20		193.60
			20	193.60
			20	193.60
16/02/2026	10:16:56.043	60		193.60
			60	193.60
			60	193.60
16/02/2026	10:16:52.483	70		193.60
			70	193.60
			70	193.60
16/02/2026	10:16:29.851	1		193.30
			1	193.30
			1	193.30
16/02/2026	10:16:28.558	25		193.40
			25	193.40
			25	193.40
16/02/2026	10:16:22.833	6		193.30
			6	193.30
			6	193.30
16/02/2026	10:16:18.720	20		193.40
			20	193.40
			20	193.40
16/02/2026	10:16:10.260	8		193.40
			8	193.40
			8	193.40
16/02/2026	10:15:26.364	25		193.90
			15	193.90
			25	193.90
			10	193.90
16/02/2026	10:15:15.291	400		193.85
			400	193.85
			400	193.85
16/02/2026	10:15:12.296	56		193.80
			56	193.80
			56	193.80
16/02/2026	10:15:12.164	110		193.80
			110	193.80
			110	193.80
16/02/2026	10:15:12.008	334		193.80
			334	193.80
			150	193.80
			110	193.80
			22	193.80
			10	193.80
			10	193.80
			2	193.80
			30	193.80
16/02/2026	10:12:43.347	100		193.55
			100	193.55
			100	193.55
16/02/2026	10:11:20.429	40		193.60
			4	193.60
			20	193.60
			36	193.60
			20	193.60
16/02/2026	10:10:27.355	51		193.15
			51	193.15
			51	193.15
16/02/2026	10:10:09.905	80		193.00
			7	193.00
			23	193.00
			50	193.00
			80	193.00
16/02/2026	10:08:31.123	22		192.75
			22	192.75
			22	192.75
16/02/2026	10:07:25.396	8		192.55
			8	192.55
			8	192.55
16/02/2026	10:07:02.865	26		192.40
			26	192.40
			26	192.40
16/02/2026	10:07:01.117	22		192.40
			22	192.40
			22	192.40
16/02/2026	10:06:44.803	50		192.35
			50	192.35
			50	192.35
16/02/2026	10:06:06.778	32		192.00
			1	192.00
			6	192.00
			32	192.00
			25	192.00
16/02/2026	10:06:06.627	80		192.00
			80	192.00
			80	192.00
16/02/2026	10:06:06.526	80		192.00
			80	192.00
			80	192.00
16/02/2026	10:06:06.379	80		192.00
			80	192.00
			80	192.00
16/02/2026	10:06:06.226	85		192.00
			81	192.00
			80	192.00
			4	192.00
			5	192.00
16/02/2026	10:05:50.821	100		192.00
			20	192.00
			80	192.00
			100	192.00
16/02/2026	10:05:19.222	21		191.80
			21	191.80
			21	191.80
16/02/2026	10:04:35.587	100		191.50
			100	191.50
			100	191.50
16/02/2026	10:04:33.556	80		191.50
			80	191.50
			80	191.50
16/02/2026	10:04:12.901	44		191.45
			44	191.45
			44	191.45
16/02/2026	10:03:03.378	60		191.30
			60	191.30
			60	191.30
16/02/2026	10:01:13.201	26		190.90
			26	190.90
			26	190.90
16/02/2026	10:00:26.117	15		190.95
			15	190.95
			15	190.95
16/02/2026	10:00:19.664	26		190.95
			26	190.95
			26	190.95
16/02/2026	10:00:13.418	15		191.00
			15	191.00
			15	191.00
16/02/2026	09:58:56.530	19		190.80
			19	190.80
			19	190.80
16/02/2026	09:58:28.458	15		190.90
			15	190.90
			15	190.90
16/02/2026	09:57:08.409	70		191.50
			70	191.50
			70	191.50
16/02/2026	09:57:00.776	10		191.40
			10	191.40
			10	191.40
16/02/2026	09:56:57.856	10		191.40
			10	191.40
			10	191.40
16/02/2026	09:56:27.001	13		191.15
			13	191.15
			13	191.15
16/02/2026	09:56:19.407	15		191.30
			15	191.30
			15	191.30
16/02/2026	09:56:07.142	100		191.30
			100	191.30
			100	191.30
16/02/2026	09:55:24.571	100		191.10
			100	191.10
			100	191.10
16/02/2026	09:55:00.681	1		191.20
			1	191.20
			1	191.20
16/02/2026	09:54:29.703	21		191.15
			21	191.15
			21	191.15
16/02/2026	09:54:17.273	45		191.10
			45	191.10
			45	191.10
16/02/2026	09:54:15.137	1		191.10
			1	191.10
			1	191.10
16/02/2026	09:53:54.416	178		191.35
			178	191.35
			26	191.35
			152	191.35
16/02/2026	09:53:27.416	110		191.15
			110	191.15
			110	191.15
16/02/2026	09:52:17.734	50		191.00
			50	191.00
			50	191.00
16/02/2026	09:52:12.680	6		191.05
			6	191.05
			6	191.05
16/02/2026	09:51:26.765	5		191.15
			5	191.15
			5	191.15
16/02/2026	09:51:26.515	20		191.15
			20	191.15
			20	191.15
16/02/2026	09:51:17.437	1		191.30
			1	191.30
			1	191.30
16/02/2026	09:50:49.922	10		191.45
			10	191.45
			10	191.45
16/02/2026	09:50:40.225	10		191.45
			10	191.45
			10	191.45
16/02/2026	09:50:37.172	5		191.45
			5	191.45
			5	191.45
16/02/2026	09:50:33.311	30		191.45
			30	191.45
			30	191.45
16/02/2026	09:50:25.560	50		191.40
			50	191.40
			50	191.40
16/02/2026	09:49:55.192	320		191.25
			320	191.25
			304	191.25
			16	191.25
16/02/2026	09:49:48.051	90		191.30
			90	191.30
			90	191.30
16/02/2026	09:49:48.014	90		191.30
			90	191.30
			90	191.30
16/02/2026	09:49:47.534	50		191.40
			50	191.40
			50	191.40
16/02/2026	09:49:39.526	15		191.35
			15	191.35
			15	191.35
16/02/2026	09:49:30.242	25		191.40
			25	191.40
			25	191.40
16/02/2026	09:48:52.580	40		191.40
			40	191.40
			40	191.40
16/02/2026	09:47:54.807	10		191.70
			10	191.70
			10	191.70
16/02/2026	09:47:27.820	173		191.40
			5	191.40
			173	191.40
			168	191.40
16/02/2026	09:47:14.661	70		191.40
			70	191.40
			70	191.40
16/02/2026	09:46:35.950	22		191.40
			22	191.40
			22	191.40
16/02/2026	09:46:33.441	30		191.40
			30	191.40
			30	191.40
16/02/2026	09:46:27.523	11		191.35
			11	191.35
			11	191.35
16/02/2026	09:46:21.961	55		191.40
			55	191.40
			55	191.40
16/02/2026	09:46:03.813	4		191.10
			4	191.10
			4	191.10
16/02/2026	09:45:13.717	27		190.85
			27	190.85
			27	190.85
16/02/2026	09:45:07.533	100		190.85
			100	190.85
			100	190.85
16/02/2026	09:44:55.872	11		190.70
			11	190.70
			11	190.70
16/02/2026	09:44:53.075	15		190.75
			15	190.75
			15	190.75
16/02/2026	09:44:42.983	47		190.75
			47	190.75
			3	190.75
			44	190.75
16/02/2026	09:43:35.723	60		190.60
			60	190.60
			60	190.60
16/02/2026	09:43:08.028	2		190.75
			2	190.75
			2	190.75
16/02/2026	09:42:59.948	10		190.80
			10	190.80
			10	190.80
16/02/2026	09:42:53.141	80		190.80
			80	190.80
			80	190.80
16/02/2026	09:42:35.271	50		190.90
			50	190.90
			50	190.90
16/02/2026	09:42:34.542	11		190.90
			11	190.90
			11	190.90
16/02/2026	09:42:13.799	60		190.80
			60	190.80
			60	190.80
16/02/2026	09:41:53.410	11		190.85
			11	190.85
			11	190.85
16/02/2026	09:40:49.680	23		190.65
			23	190.65
			23	190.65
16/02/2026	09:40:19.758	26		190.65
			26	190.65
			26	190.65
16/02/2026	09:39:36.340	50		190.45
			50	190.45
			50	190.45
16/02/2026	09:39:22.398	30		190.55
			30	190.55
			30	190.55
16/02/2026	09:39:01.404	10		190.60
			10	190.60
			10	190.60
16/02/2026	09:38:53.494	60		190.55
			60	190.55
			60	190.55
16/02/2026	09:38:30.712	79		190.45
			9	190.45
			70	190.45
			79	190.45
16/02/2026	09:37:49.224	70		190.45
			70	190.45
			70	190.45
16/02/2026	09:37:47.003	35		190.45
			25	190.45
			10	190.45
			10	190.45
			25	190.45
16/02/2026	09:36:55.596	90		190.15
			90	190.15
			90	190.15
16/02/2026	09:36:39.419	12		190.25
			12	190.25
			12	190.25
16/02/2026	09:35:52.529	4		190.55
			4	190.55
			4	190.55
16/02/2026	09:35:39.302	60		190.55
			60	190.55
			60	190.55
16/02/2026	09:35:32.793	5		190.60
			5	190.60
			5	190.60
16/02/2026	09:35:32.522	23		190.70
			23	190.70
			23	190.70
16/02/2026	09:35:18.402	26		190.75
			26	190.75
			26	190.75
16/02/2026	09:34:57.995	10		190.70
			10	190.70
			10	190.70
16/02/2026	09:34:19.705	21		190.65
			21	190.65
			20	190.65
			1	190.65
16/02/2026	09:32:41.323	50		191.50
			50	191.50
			50	191.50
16/02/2026	09:32:11.694	10		191.50
			10	191.50
			10	191.50
16/02/2026	09:30:44.834	10		191.55
			10	191.55
			10	191.55
16/02/2026	09:30:29.506	20		191.55
			20	191.55
			20	191.55
16/02/2026	09:30:23.823	46		191.55
			8	191.55
			38	191.55
			46	191.55
16/02/2026	09:29:44.858	12		191.40
			12	191.40
			12	191.40
16/02/2026	09:29:27.551	3		191.00
			3	191.00
			3	191.00
16/02/2026	09:29:15.318	26		190.85
			26	190.85
			26	190.85
16/02/2026	09:27:20.276	13		191.00
			13	191.00
			13	191.00
16/02/2026	09:26:24.764	5		191.05
			5	191.05
			5	191.05
16/02/2026	09:25:49.678	10		191.05
			10	191.05
			10	191.05
16/02/2026	09:25:00.546	45		191.10
			45	191.10
			45	191.10
16/02/2026	09:24:51.748	12		191.15
			12	191.15
			12	191.15
16/02/2026	09:24:40.958	30		191.50
			30	191.50
			30	191.50
16/02/2026	09:22:52.815	78		191.50
			78	191.50
			78	191.50
16/02/2026	09:22:52.740	32		191.60
			7	191.60
			25	191.60
			29	191.60
			3	191.60
16/02/2026	09:21:56.328	12		191.70
			12	191.70
			12	191.70
16/02/2026	09:21:54.870	8		191.80
			8	191.80
			8	191.80
16/02/2026	09:21:54.807	19		191.90
			6	191.90
			19	191.90
			13	191.90
16/02/2026	09:21:50.903	54		191.90
			54	191.90
			4	191.90
			30	191.90
			20	191.90
16/02/2026	09:20:27.571	110		191.90
			110	191.90
			110	191.90
16/02/2026	09:19:15.849	10		191.40
			10	191.40
			10	191.40
16/02/2026	09:18:44.089	65		191.30
			10	191.30
			65	191.30
			55	191.30
16/02/2026	09:18:43.923	110		191.30
			110	191.30
			110	191.30
16/02/2026	09:18:39.137	110		191.25
			85	191.25
			110	191.25
			25	191.25
16/02/2026	09:16:40.640	50		190.85
			50	190.85
			50	190.85
16/02/2026	09:14:44.387	6		190.40
			6	190.40
			3	190.40
			3	190.40
16/02/2026	09:14:10.932	60		190.00
			60	190.00
			60	190.00
16/02/2026	09:14:10.827	1		190.00
			1	190.00
			1	190.00
16/02/2026	09:14:04.620	6		190.15
			6	190.15
			6	190.15
16/02/2026	09:13:51.426	5		190.30
			5	190.30
			5	190.30
16/02/2026	09:13:45.583	1		190.40
			1	190.40
			1	190.40
16/02/2026	09:13:30.017	10		190.35
			10	190.35
			10	190.35
16/02/2026	09:13:29.829	10		190.35
			10	190.35
			10	190.35
16/02/2026	09:13:20.297	5		190.00
			5	190.00
			5	190.00
16/02/2026	09:12:01.233	3		190.40
			3	190.40
			3	190.40
16/02/2026	09:11:16.626	5		190.80
			5	190.80
			5	190.80
16/02/2026	09:11:15.764	1		190.80
			1	190.80
			1	190.80
16/02/2026	09:10:51.079	5		190.85
			5	190.85
			5	190.85
16/02/2026	09:10:09.286	10		190.75
			10	190.75
			10	190.75
16/02/2026	09:09:52.055	2		190.50
			2	190.50
			2	190.50
16/02/2026	09:08:41.146	35		191.00
			35	191.00
			35	191.00

> >>

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: 6.20 / Ask: 6.30
Volume: 297 659
+8.62%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
16/02/2026 @ 11:23:02

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice