Evonik Industries AG

219

153

15.65

Date Time Volume Order Volume Price
16/02/2026 13:06:30.541 75   15.65
      75 15.65
      75 15.65
16/02/2026 12:59:24.778 70   15.65
      70 15.65
      70 15.65
16/02/2026 12:57:55.024 500   15.66
      500 15.66
      500 15.66
16/02/2026 12:57:25.876 120   15.65
      120 15.65
      120 15.65
16/02/2026 12:56:08.932 200   15.66
      200 15.66
      200 15.66
16/02/2026 12:47:40.020 350   15.65
      350 15.65
      350 15.65
16/02/2026 12:47:23.737 650   15.65
      650 15.65
      650 15.65
16/02/2026 12:35:31.601 60   15.63
      60 15.63
      60 15.63
16/02/2026 12:31:00.199 100   15.63
      100 15.63
      100 15.63
16/02/2026 12:30:46.612 21   15.61
      21 15.61
      21 15.61
16/02/2026 12:29:58.445 631   15.62
      631 15.62
      631 15.62
16/02/2026 12:28:16.869 100   15.63
      100 15.63
      100 15.63
16/02/2026 12:25:43.802 200   15.60
      200 15.60
      200 15.60
16/02/2026 12:24:33.817 100   15.60
      100 15.60
      100 15.60
16/02/2026 12:15:29.296 400   15.60
      400 15.60
      400 15.60
16/02/2026 12:15:01.960 200   15.60
      200 15.60
      200 15.60
16/02/2026 12:14:39.759 500   15.60
      500 15.60
      200 15.60
      300 15.60
16/02/2026 12:14:39.467 99   15.60
      99 15.60
      99 15.60
16/02/2026 12:06:51.962 15   15.59
      15 15.59
      15 15.59
16/02/2026 12:05:57.026 675   15.59
      675 15.59
      25 15.59
      650 15.59
16/02/2026 12:05:32.429 114   15.62
      114 15.62
      114 15.62
16/02/2026 11:58:23.098 350   15.62
      350 15.62
      350 15.62
16/02/2026 11:58:12.204 650   15.62
      650 15.62
      650 15.62
16/02/2026 11:44:44.516 600   15.61
      600 15.61
      600 15.61
16/02/2026 11:39:31.667 350   15.59
      350 15.59
      350 15.59
16/02/2026 11:36:48.980 60   15.60
      60 15.60
      60 15.60
16/02/2026 11:34:59.225 70   15.62
      70 15.62
      70 15.62
16/02/2026 11:34:13.770 70   15.59
      70 15.59
      70 15.59
16/02/2026 11:33:46.481 153   15.58
      153 15.58
      153 15.58
16/02/2026 11:31:36.775 115   15.57
      115 15.57
      115 15.57
16/02/2026 11:30:07.638 30   15.57
      30 15.57
      30 15.57
16/02/2026 11:25:40.408 330   15.60
      330 15.60
      330 15.60
16/02/2026 11:25:35.333 500   15.60
      500 15.60
      500 15.60
16/02/2026 11:16:25.233 500   15.60
      500 15.60
      500 15.60
16/02/2026 11:12:29.771 650   15.61
      650 15.61
      650 15.61
16/02/2026 11:12:24.232 189   15.61
      189 15.61
      189 15.61
16/02/2026 11:09:29.055 500   15.61
      500 15.61
      500 15.61
16/02/2026 11:09:26.077 320   15.61
      320 15.61
      320 15.61
16/02/2026 11:03:17.347 340   15.60
      340 15.60
      340 15.60
16/02/2026 11:02:13.113 640   15.63
      640 15.63
      640 15.63
16/02/2026 11:00:29.727 2 550   15.60
      2 550 15.60
      2 550 15.60
16/02/2026 11:00:13.289 650   15.60
      650 15.60
      650 15.60
16/02/2026 10:59:42.154 500   15.62
      500 15.62
      500 15.62
16/02/2026 10:56:31.443 650   15.59
      650 15.59
      650 15.59
16/02/2026 10:54:16.294 1 350   15.62
      700 15.62
      650 15.62
      1 350 15.62
16/02/2026 10:53:30.740 650   15.62
      650 15.62
      650 15.62
16/02/2026 10:46:08.769 5   15.61
      5 15.61
      5 15.61
16/02/2026 10:44:05.537 65   15.63
      65 15.63
      65 15.63
16/02/2026 10:40:12.300 1   15.62
      1 15.62
      1 15.62
16/02/2026 10:38:31.117 130   15.65
      130 15.65
      130 15.65
16/02/2026 10:36:41.935 64   15.62
      64 15.62
      64 15.62
16/02/2026 10:33:31.882 96   15.62
      96 15.62
      96 15.62
16/02/2026 10:30:23.003 300   15.60
      300 15.60
      300 15.60
16/02/2026 10:30:18.763 1   15.60
      1 15.60
      1 15.60
16/02/2026 10:29:58.557 631   15.61
      631 15.61
      631 15.61
16/02/2026 10:29:36.702 500   15.62
      500 15.62
      500 15.62
16/02/2026 10:26:18.650 150   15.60
      150 15.60
      150 15.60
16/02/2026 10:25:43.290 300   15.60
      190 15.60
      110 15.60
      300 15.60
16/02/2026 10:23:16.846 50   15.62
      50 15.62
      50 15.62
16/02/2026 10:23:16.713 650   15.62
      650 15.62
      650 15.62
16/02/2026 10:23:16.508 650   15.62
      650 15.62
      650 15.62
16/02/2026 10:23:00.065 650   15.62
      650 15.62
      650 15.62
16/02/2026 10:21:25.725 50   15.67
      50 15.67
      50 15.67
16/02/2026 10:21:21.173 650   15.67
      650 15.67
      650 15.67
16/02/2026 10:21:20.925 300   15.67
      300 15.67
      300 15.67
16/02/2026 10:16:02.611 3 700   15.69
      700 15.69
      2 000 15.69
      3 050 15.69
      650 15.69
      1 000 15.69
16/02/2026 10:15:26.370 650   15.69
      650 15.69
      650 15.69
16/02/2026 10:15:03.670 650   15.67
      650 15.67
      650 15.67
16/02/2026 10:06:13.086 100   15.62
      100 15.62
      100 15.62
16/02/2026 10:04:12.918 50   15.59
      50 15.59
      50 15.59
16/02/2026 10:03:02.092 650   15.59
      650 15.59
      650 15.59
16/02/2026 10:01:30.670 200   15.61
      200 15.61
      200 15.61
16/02/2026 10:00:15.123 60   15.61
      60 15.61
      60 15.61
16/02/2026 09:55:08.076 200   15.56
      200 15.56
      200 15.56
16/02/2026 09:54:30.903 60   15.54
      60 15.54
      60 15.54
16/02/2026 09:51:53.869 100   15.57
      100 15.57
      100 15.57
16/02/2026 09:50:25.775 650   15.56
      650 15.56
      650 15.56
16/02/2026 09:49:17.974 95   15.55
      95 15.55
      25 15.55
      70 15.55
16/02/2026 09:49:02.571 77   15.56
      77 15.56
      77 15.56
16/02/2026 09:48:42.377 151   15.54
      151 15.54
      130 15.54
      21 15.54
16/02/2026 09:48:42.314 164   15.56
      164 15.56
      164 15.56
16/02/2026 09:48:07.067 100   15.58
      100 15.58
      100 15.58
16/02/2026 09:47:34.135 650   15.58
      650 15.58
      650 15.58
16/02/2026 09:47:04.518 21   15.57
      21 15.57
      21 15.57
16/02/2026 09:47:04.442 100   15.57
      100 15.57
      100 15.57
16/02/2026 09:44:52.762 640   15.60
      640 15.60
      640 15.60
16/02/2026 09:41:02.076 360   15.60
      360 15.60
      360 15.60
16/02/2026 09:40:05.724 600   15.60
      600 15.60
      600 15.60
16/02/2026 09:38:33.759 125   15.61
      125 15.61
      125 15.61
16/02/2026 09:38:30.592 600   15.61
      600 15.61
      600 15.61
16/02/2026 09:37:16.418 950   15.59
      500 15.59
      750 15.59
      450 15.59
      200 15.59
16/02/2026 09:37:16.335 325   15.59
      325 15.59
      100 15.59
      225 15.59
16/02/2026 09:33:14.990 100   15.63
      100 15.63
      100 15.63
16/02/2026 09:31:19.028 100   15.66
      100 15.66
      100 15.66
16/02/2026 09:30:43.381 19   15.65
      19 15.65
      19 15.65
16/02/2026 09:30:19.543 140   15.66
      140 15.66
      140 15.66
16/02/2026 09:30:09.273 70   15.63
      70 15.63
      70 15.63
16/02/2026 09:29:58.397 631   15.64
      631 15.64
      631 15.64
16/02/2026 09:29:11.225 750   15.64
      180 15.64
      160 15.64
      500 15.64
      410 15.64
      250 15.64
16/02/2026 09:29:11.151 60   15.64
      60 15.64
      60 15.64
16/02/2026 09:27:49.042 127   15.68
      127 15.68
      127 15.68
16/02/2026 09:24:38.435 1 000   15.66
      200 15.66
      1 000 15.66
      150 15.66
      650 15.66
16/02/2026 09:21:49.355 40   15.70
      40 15.70
      40 15.70
16/02/2026 09:21:20.014 650   15.70
      650 15.70
      650 15.70
16/02/2026 09:20:49.305 350   15.70
      350 15.70
      350 15.70
16/02/2026 09:20:08.663 650   15.70
      650 15.70
      650 15.70
16/02/2026 09:19:09.325 556   15.68
      6 15.68
      556 15.68
      550 15.68
16/02/2026 09:18:56.167 650   15.69
      650 15.69
      650 15.69
16/02/2026 09:18:46.989 1   15.72
      1 15.72
      1 15.72
16/02/2026 09:17:58.771 80   15.70
      80 15.70
      80 15.70
16/02/2026 09:17:12.663 200   15.69
      200 15.69
      200 15.69
16/02/2026 09:16:59.162 80   15.70
      80 15.70
      80 15.70
16/02/2026 09:16:06.790 350   15.70
      350 15.70
      350 15.70
16/02/2026 09:15:52.627 650   15.70
      650 15.70
      650 15.70
16/02/2026 09:15:39.834 470   15.70
      470 15.70
      150 15.70
      320 15.70
16/02/2026 09:13:50.394 351   15.72
      351 15.72
      351 15.72
16/02/2026 09:13:47.653 650   15.72
      650 15.72
      650 15.72
16/02/2026 09:13:25.430 70   15.75
      70 15.75
      70 15.75
16/02/2026 09:13:24.720 400   15.75
      400 15.75
      400 15.75
16/02/2026 09:13:19.288 650   15.75
      650 15.75
      650 15.75
16/02/2026 09:12:10.007 3 350   15.80
      2 660 15.80
      650 15.80
      40 15.80
      3 350 15.80
16/02/2026 09:11:42.477 650   15.80
      650 15.80
      650 15.80
16/02/2026 09:11:31.137 75   15.81
      75 15.81
      75 15.81
16/02/2026 09:07:37.662 1 350   15.81
      1 350 15.81
      1 350 15.81
16/02/2026 09:07:16.798 650   15.80
      650 15.80
      650 15.80
16/02/2026 09:04:34.115 330   15.76
      330 15.76
      330 15.76
16/02/2026 09:04:20.428 500   15.79
      500 15.79
      500 15.79
16/02/2026 09:03:33.992 400   15.75
      400 15.75
      400 15.75
16/02/2026 09:02:46.577 156   15.74
      156 15.74
      156 15.74
16/02/2026 09:02:46.527 451   15.75
      451 15.75
      451 15.75
16/02/2026 09:02:41.064 400   15.75
      400 15.75
      400 15.75
16/02/2026 09:02:20.604 135   15.76
      135 15.76
      135 15.76
16/02/2026 09:02:10.950 149   15.75
      149 15.75
      149 15.75
16/02/2026 09:01:05.990 100   15.79
      100 15.79
      100 15.79
16/02/2026 09:01:04.049 221   15.80
      221 15.80
      221 15.80
16/02/2026 09:01:00.587 650   15.80
      650 15.80
      40 15.80
      279 15.80
      250 15.80
      18 15.80
      63 15.80
16/02/2026 09:01:00.526 393   15.81
      393 15.81
      393 15.81
16/02/2026 09:00:41.671 300   15.92
      300 15.92
      300 15.92
16/02/2026 08:53:46.837 200   16.00
      37 16.00
      200 16.00
      163 16.00
16/02/2026 08:41:17.624 30   15.88
      30 15.88
      30 15.88
16/02/2026 08:39:36.704 125   16.00
      35 16.00
      125 16.00
      80 16.00
      10 16.00
16/02/2026 08:35:52.218 35   15.89
      35 15.89
      35 15.89
16/02/2026 08:34:40.131 151   15.87
      151 15.87
      151 15.87
16/02/2026 08:33:53.043 250   15.87
      52 15.87
      250 15.87
      35 15.87
      163 15.87
16/02/2026 08:31:33.275 200   15.87
      20 15.87
      100 15.87
      200 15.87
      80 15.87
16/02/2026 08:29:58.919 6   15.95
      6 15.95
      6 15.95
16/02/2026 08:13:24.570 25   15.90
      25 15.90
      25 15.90
16/02/2026 08:09:03.668 35   15.88
      35 15.88
      35 15.88
16/02/2026 08:08:31.891 200   16.00
      200 16.00
      200 16.00
16/02/2026 08:00:49.864 10   15.99
      10 15.99
      10 15.99
16/02/2026 07:43:51.680 300   15.99
      200 15.99
      300 15.99
      100 15.99
16/02/2026 07:31:11.374 1 162   15.99
      60 15.99
      498 15.99
      63 15.99
      500 15.99
      1 162 15.99
      35 15.99
      6 15.99
16/02/2026 07:30:16.539 2 520   15.99
      1 385 15.99
      700 15.99
      180 15.99
      70 15.99
      100 15.99
      60 15.99
      80 15.99
      5 15.99
      50 15.99
      300 15.99
      115 15.99
      100 15.99
      150 15.99
      2 15.99
      100 15.99
      298 15.99
      55 15.99
      55 15.99
      55 15.99
      500 15.99
      325 15.99
      30 15.99
      325 15.99
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)