Tradegate BSX

Heidelberg Materials AG

1045

778

192.70

Date	Time	Volume	Order Volume	Price
16/02/2026	16:00:03.498	3		192.70
			3	192.70
			3	192.70
16/02/2026	15:59:57.245	11		192.70
			11	192.70
			11	192.70
16/02/2026	15:58:58.831	100		192.70
			100	192.70
			100	192.70
16/02/2026	15:58:46.845	16		192.65
			16	192.65
			16	192.65
16/02/2026	15:56:27.078	4		192.95
			4	192.95
			4	192.95
16/02/2026	15:55:56.437	100		192.85
			100	192.85
			100	192.85
16/02/2026	15:55:54.119	3		192.95
			3	192.95
			3	192.95
16/02/2026	15:55:16.687	3		192.90
			3	192.90
			3	192.90
16/02/2026	15:54:52.665	20		192.80
			20	192.80
			20	192.80
16/02/2026	15:53:07.720	60		192.80
			60	192.80
			60	192.80
16/02/2026	15:52:57.732	70		192.70
			70	192.70
			70	192.70
16/02/2026	15:52:46.202	60		192.70
			60	192.70
			60	192.70
16/02/2026	15:51:45.974	14		192.65
			14	192.65
			14	192.65
16/02/2026	15:50:16.856	15		192.35
			15	192.35
			15	192.35
16/02/2026	15:49:13.959	54		192.20
			52	192.20
			2	192.20
			54	192.20
16/02/2026	15:48:20.577	470		192.10
			470	192.10
			199	192.10
			265	192.10
			6	192.10
16/02/2026	15:48:03.798	60		192.10
			60	192.10
			60	192.10
16/02/2026	15:47:48.140	51		192.15
			51	192.15
			51	192.15
16/02/2026	15:46:57.236	80		192.10
			80	192.10
			80	192.10
16/02/2026	15:46:15.194	3		192.15
			3	192.15
			3	192.15
16/02/2026	15:45:13.017	10		192.15
			10	192.15
			10	192.15
16/02/2026	15:42:39.453	108		191.90
			108	191.90
			108	191.90
16/02/2026	15:41:44.277	7		192.00
			7	192.00
			7	192.00
16/02/2026	15:41:43.386	110		192.00
			110	192.00
			110	192.00
16/02/2026	15:41:37.520	110		192.10
			110	192.10
			110	192.10
16/02/2026	15:40:39.610	110		192.20
			110	192.20
			110	192.20
16/02/2026	15:39:54.714	110		192.15
			110	192.15
			110	192.15
16/02/2026	15:39:36.461	26		192.30
			26	192.30
			26	192.30
16/02/2026	15:38:46.182	1		192.10
			1	192.10
			1	192.10
16/02/2026	15:37:56.676	54		191.95
			54	191.95
			54	191.95
16/02/2026	15:36:31.596	9		192.15
			9	192.15
			9	192.15
16/02/2026	15:36:15.039	20		192.30
			20	192.30
			20	192.30
16/02/2026	15:36:13.075	5		192.25
			5	192.25
			5	192.25
16/02/2026	15:34:57.610	89		191.40
			89	191.40
			89	191.40
16/02/2026	15:34:04.053	50		191.60
			50	191.60
			50	191.60
16/02/2026	15:33:40.300	110		192.00
			110	192.00
			110	192.00
16/02/2026	15:32:51.460	75		192.15
			75	192.15
			75	192.15
16/02/2026	15:31:42.566	100		191.20
			100	191.20
			100	191.20
16/02/2026	15:31:12.857	2		191.30
			2	191.30
			2	191.30
16/02/2026	15:30:06.545	50		191.30
			50	191.30
			50	191.30
16/02/2026	15:28:12.824	40		191.10
			40	191.10
			40	191.10
16/02/2026	15:28:02.626	110		190.90
			110	190.90
			110	190.90
16/02/2026	15:27:09.556	76		191.00
			76	191.00
			76	191.00
16/02/2026	15:26:30.297	110		191.00
			24	191.00
			4	191.00
			110	191.00
			52	191.00
			25	191.00
			5	191.00
16/02/2026	15:26:14.433	19		191.15
			10	191.15
			19	191.15
			9	191.15
16/02/2026	15:25:59.031	22		191.40
			22	191.40
			22	191.40
16/02/2026	15:24:11.632	110		191.75
			110	191.75
			110	191.75
16/02/2026	15:22:08.074	10		191.65
			10	191.65
			10	191.65
16/02/2026	15:20:48.940	70		191.60
			70	191.60
			70	191.60
16/02/2026	15:20:42.849	70		191.55
			70	191.55
			70	191.55
16/02/2026	15:20:02.407	60		191.55
			60	191.55
			60	191.55
16/02/2026	15:19:19.720	4		191.65
			4	191.65
			4	191.65
16/02/2026	15:17:51.892	10		191.60
			10	191.60
			10	191.60
16/02/2026	15:16:20.643	15		191.70
			15	191.70
			15	191.70
16/02/2026	15:16:07.835	13		191.55
			13	191.55
			13	191.55
16/02/2026	15:15:34.946	10		191.55
			10	191.55
			10	191.55
16/02/2026	15:13:05.748	5		191.70
			5	191.70
			5	191.70
16/02/2026	15:10:56.673	15		191.55
			15	191.55
			15	191.55
16/02/2026	15:08:21.244	1		191.75
			1	191.75
			1	191.75
16/02/2026	15:07:27.306	2		191.65
			2	191.65
			2	191.65
16/02/2026	15:07:00.593	40		191.65
			40	191.65
			40	191.65
16/02/2026	15:06:54.348	60		191.60
			60	191.60
			60	191.60
16/02/2026	15:05:31.216	90		191.50
			90	191.50
			90	191.50
16/02/2026	15:03:23.725	13		191.50
			13	191.50
			13	191.50
16/02/2026	15:01:57.827	25		191.55
			25	191.55
			25	191.55
16/02/2026	15:00:38.627	100		191.50
			100	191.50
			100	191.50
16/02/2026	15:00:01.837	31		191.50
			31	191.50
			31	191.50
16/02/2026	14:59:09.908	29		191.40
			29	191.40
			29	191.40
16/02/2026	14:58:55.417	10		191.50
			10	191.50
			10	191.50
16/02/2026	14:58:03.064	60		191.45
			60	191.45
			60	191.45
16/02/2026	14:58:02.976	50		191.50
			50	191.50
			50	191.50
16/02/2026	14:58:02.905	1		191.70
			1	191.70
			1	191.70
16/02/2026	14:56:38.803	60		191.70
			60	191.70
			60	191.70
16/02/2026	14:55:30.160	25		191.80
			25	191.80
			25	191.80
16/02/2026	14:53:33.511	50		191.85
			50	191.85
			50	191.85
16/02/2026	14:53:05.475	6		191.90
			6	191.90
			6	191.90
16/02/2026	14:52:35.521	6		191.90
			6	191.90
			6	191.90
16/02/2026	14:51:25.916	6		191.85
			6	191.85
			6	191.85
16/02/2026	14:51:17.591	78		191.85
			78	191.85
			78	191.85
16/02/2026	14:45:58.718	30		192.35
			30	192.35
			30	192.35
16/02/2026	14:45:53.273	50		192.20
			50	192.20
			50	192.20
16/02/2026	14:45:28.921	5		192.20
			5	192.20
			5	192.20
16/02/2026	14:45:07.042	13		192.25
			13	192.25
			13	192.25
16/02/2026	14:44:47.821	10		192.30
			10	192.30
			10	192.30
16/02/2026	14:44:06.764	390		192.20
			25	192.20
			365	192.20
			390	192.20
16/02/2026	14:43:54.559	110		192.30
			110	192.30
			110	192.30
16/02/2026	14:43:41.696	26		192.30
			26	192.30
			26	192.30
16/02/2026	14:42:37.814	10		192.20
			10	192.20
			10	192.20
16/02/2026	14:41:39.916	1		192.15
			1	192.15
			1	192.15
16/02/2026	14:40:23.623	50		192.35
			50	192.35
			50	192.35
16/02/2026	14:39:41.813	110		192.25
			110	192.25
			110	192.25
16/02/2026	14:39:11.987	50		192.25
			50	192.25
			50	192.25
16/02/2026	14:38:00.080	10		192.25
			10	192.25
			10	192.25
16/02/2026	14:37:51.062	3		192.25
			3	192.25
			3	192.25
16/02/2026	14:37:13.226	12		192.05
			6	192.05
			12	192.05
			6	192.05
16/02/2026	14:37:13.161	1		192.05
			1	192.05
			1	192.05
16/02/2026	14:36:04.639	2		192.20
			2	192.20
			2	192.20
16/02/2026	14:35:58.953	51		192.25
			51	192.25
			51	192.25
16/02/2026	14:34:35.340	52		192.40
			52	192.40
			52	192.40
16/02/2026	14:33:17.477	15		192.45
			15	192.45
			15	192.45
16/02/2026	14:32:54.246	409		192.55
			409	192.55
			409	192.55
16/02/2026	14:31:36.970	110		192.50
			110	192.50
			110	192.50
16/02/2026	14:30:29.460	4		192.20
			4	192.20
			4	192.20
16/02/2026	14:29:58.421	110		192.25
			110	192.25
			110	192.25
16/02/2026	14:29:55.867	5		192.20
			5	192.20
			5	192.20
16/02/2026	14:29:54.786	10		192.30
			10	192.30
			10	192.30
16/02/2026	14:28:30.666	45		192.25
			45	192.25
			45	192.25
16/02/2026	14:27:54.967	10		192.20
			10	192.20
			10	192.20
16/02/2026	14:27:44.981	5		192.30
			5	192.30
			5	192.30
16/02/2026	14:23:54.833	29		192.40
			29	192.40
			29	192.40
16/02/2026	14:23:52.353	41		192.30
			41	192.30
			41	192.30
16/02/2026	14:23:20.379	15		192.45
			15	192.45
			15	192.45
16/02/2026	14:21:48.269	3		192.30
			3	192.30
			3	192.30
16/02/2026	14:21:44.007	15		192.25
			15	192.25
			15	192.25
16/02/2026	14:21:42.891	28		192.25
			28	192.25
			28	192.25
16/02/2026	14:21:34.622	30		192.20
			30	192.20
			30	192.20
16/02/2026	14:20:38.151	110		192.05
			110	192.05
			110	192.05
16/02/2026	14:19:28.379	20		192.15
			20	192.15
			20	192.15
16/02/2026	14:19:09.693	3		192.10
			3	192.10
			3	192.10
16/02/2026	14:14:20.537	100		191.40
			100	191.40
			100	191.40
16/02/2026	14:13:40.039	68		191.50
			10	191.50
			20	191.50
			38	191.50
			68	191.50
16/02/2026	14:13:24.798	8		191.70
			8	191.70
			8	191.70
16/02/2026	14:13:16.527	10		191.70
			10	191.70
			10	191.70
16/02/2026	14:13:08.049	15		191.70
			15	191.70
			15	191.70
16/02/2026	14:12:41.916	3		191.95
			3	191.95
			3	191.95
16/02/2026	14:10:00.428	90		191.95
			90	191.95
			90	191.95
16/02/2026	14:09:17.942	26		191.95
			26	191.95
			26	191.95
16/02/2026	14:08:46.800	2		191.80
			2	191.80
			2	191.80
16/02/2026	14:08:45.348	36		191.80
			36	191.80
			36	191.80
16/02/2026	14:08:34.263	10		191.80
			10	191.80
			10	191.80
16/02/2026	14:08:30.756	11		191.80
			11	191.80
			11	191.80
16/02/2026	14:08:30.135	110		191.80
			15	191.80
			15	191.80
			110	191.80
			80	191.80
16/02/2026	14:08:30.020	110		191.80
			2	191.80
			12	191.80
			12	191.80
			10	191.80
			74	191.80
			110	191.80
16/02/2026	14:08:29.721	177		191.80
			1	191.80
			50	191.80
			10	191.80
			7	191.80
			110	191.80
			26	191.80
			50	191.80
			30	191.80
			15	191.80
			55	191.80
16/02/2026	14:08:29.496	110		191.80
			80	191.80
			12	191.80
			8	191.80
			10	191.80
			110	191.80
16/02/2026	14:07:52.035	110		192.20
			88	192.20
			110	192.20
			22	192.20
16/02/2026	14:05:35.254	100		192.30
			100	192.30
			100	192.30
16/02/2026	14:05:31.318	50		192.40
			50	192.40
			50	192.40
16/02/2026	14:04:54.202	20		192.30
			20	192.30
			20	192.30
16/02/2026	14:04:13.833	11		192.40
			11	192.40
			10	192.40
			1	192.40
16/02/2026	14:02:33.359	60		192.35
			60	192.35
			60	192.35
16/02/2026	14:02:15.919	11		192.45
			11	192.45
			11	192.45
16/02/2026	14:01:18.618	1		192.35
			1	192.35
			1	192.35
16/02/2026	13:59:09.277	13		192.45
			13	192.45
			13	192.45
16/02/2026	13:59:06.182	1		192.55
			1	192.55
			1	192.55
16/02/2026	13:58:22.124	4		192.50
			4	192.50
			4	192.50
16/02/2026	13:57:39.688	60		192.70
			60	192.70
			60	192.70
16/02/2026	13:56:49.032	100		192.50
			100	192.50
			100	192.50
16/02/2026	13:56:27.959	15		192.60
			15	192.60
			15	192.60
16/02/2026	13:54:17.386	10		192.75
			10	192.75
			10	192.75
16/02/2026	13:53:06.174	15		192.85
			15	192.85
			15	192.85
16/02/2026	13:52:24.808	7		192.90
			7	192.90
			7	192.90
16/02/2026	13:52:20.732	99		192.70
			99	192.70
			99	192.70
16/02/2026	13:50:23.615	60		192.55
			60	192.55
			60	192.55
16/02/2026	13:49:36.252	52		192.60
			52	192.60
			52	192.60
16/02/2026	13:47:12.155	40		192.45
			40	192.45
			40	192.45
16/02/2026	13:46:59.993	10		192.45
			10	192.45
			10	192.45
16/02/2026	13:46:05.201	50		192.50
			50	192.50
			50	192.50
16/02/2026	13:43:36.428	89		192.40
			89	192.40
			89	192.40
16/02/2026	13:43:08.158	13		192.40
			10	192.40
			2	192.40
			1	192.40
			13	192.40
16/02/2026	13:43:00.931	60		192.30
			60	192.30
			60	192.30
16/02/2026	13:42:15.557	390		192.30
			390	192.30
			390	192.30
16/02/2026	13:40:44.409	110		192.35
			110	192.35
			110	192.35
16/02/2026	13:38:59.522	100		192.50
			100	192.50
			100	192.50
16/02/2026	13:38:20.111	2		192.70
			2	192.70
			2	192.70
16/02/2026	13:37:08.477	3		192.65
			3	192.65
			3	192.65
16/02/2026	13:36:21.949	10		192.75
			10	192.75
			10	192.75
16/02/2026	13:35:46.087	50		192.75
			50	192.75
			50	192.75
16/02/2026	13:33:34.949	40		192.85
			40	192.85
			40	192.85
16/02/2026	13:32:45.579	1		192.75
			1	192.75
			1	192.75
16/02/2026	13:32:08.048	80		192.75
			80	192.75
			80	192.75
16/02/2026	13:31:09.744	40		192.75
			40	192.75
			40	192.75
16/02/2026	13:30:55.500	60		192.75
			60	192.75
			60	192.75
16/02/2026	13:30:19.078	10		192.85
			10	192.85
			10	192.85
16/02/2026	13:30:10.584	1		192.75
			1	192.75
			1	192.75
16/02/2026	13:29:16.827	100		192.85
			100	192.85
			100	192.85
16/02/2026	13:28:58.112	12		192.85
			12	192.85
			12	192.85
16/02/2026	13:28:40.923	16		192.85
			16	192.85
			16	192.85
16/02/2026	13:28:31.803	3		192.75
			3	192.75
			3	192.75
16/02/2026	13:28:07.006	1		192.85
			1	192.85
			1	192.85
16/02/2026	13:27:55.293	50		192.85
			50	192.85
			50	192.85
16/02/2026	13:26:28.074	50		192.85
			50	192.85
			50	192.85
16/02/2026	13:25:23.255	40		192.85
			40	192.85
			40	192.85
16/02/2026	13:24:18.730	14		192.70
			14	192.70
			14	192.70
16/02/2026	13:24:03.327	110		192.70
			110	192.70
			110	192.70
16/02/2026	13:23:14.420	20		192.70
			20	192.70
			20	192.70
16/02/2026	13:19:32.418	25		192.25
			25	192.25
			25	192.25
16/02/2026	13:19:01.722	100		192.20
			100	192.20
			100	192.20
16/02/2026	13:19:00.930	16		192.25
			16	192.25
			16	192.25
16/02/2026	13:18:15.022	6		192.55
			6	192.55
			6	192.55
16/02/2026	13:17:36.265	25		192.65
			25	192.65
			25	192.65
16/02/2026	13:16:18.241	5		192.45
			5	192.45
			5	192.45
16/02/2026	13:16:11.279	12		192.45
			12	192.45
			12	192.45
16/02/2026	13:15:27.745	47		192.50
			46	192.50
			1	192.50
			47	192.50
16/02/2026	13:13:58.788	60		192.85
			60	192.85
			60	192.85
16/02/2026	13:13:17.428	10		192.85
			10	192.85
			10	192.85
16/02/2026	13:13:10.866	50		192.70
			50	192.70
			50	192.70
16/02/2026	13:12:50.756	40		192.85
			40	192.85
			40	192.85
16/02/2026	13:12:30.828	2		192.85
			2	192.85
			2	192.85
16/02/2026	13:10:01.588	20		192.85
			20	192.85
			20	192.85
16/02/2026	13:09:37.743	10		192.90
			10	192.90
			10	192.90
16/02/2026	13:09:33.586	40		192.90
			40	192.90
			40	192.90
16/02/2026	13:09:16.066	15		192.90
			15	192.90
			15	192.90
16/02/2026	13:07:32.746	4		192.95
			4	192.95
			4	192.95
16/02/2026	13:06:24.036	16		192.70
			16	192.70
			16	192.70
16/02/2026	13:03:56.625	16		192.75
			16	192.75
			16	192.75
16/02/2026	12:59:59.873	10		192.90
			10	192.90
			10	192.90
16/02/2026	12:59:28.253	3		192.80
			3	192.80
			3	192.80
16/02/2026	12:59:03.748	4		192.95
			4	192.95
			4	192.95
16/02/2026	12:58:30.837	16		192.95
			16	192.95
			16	192.95
16/02/2026	12:57:19.306	5		193.00
			5	193.00
			5	193.00
16/02/2026	12:57:16.125	7		192.90
			7	192.90
			7	192.90
16/02/2026	12:57:04.836	25		193.00
			25	193.00
			25	193.00
16/02/2026	12:55:46.287	1		192.95
			1	192.95
			1	192.95
16/02/2026	12:52:13.224	20		192.90
			20	192.90
			20	192.90
16/02/2026	12:51:08.835	12		192.75
			12	192.75
			12	192.75
16/02/2026	12:50:40.279	10		192.75
			10	192.75
			10	192.75
16/02/2026	12:50:25.333	10		192.75
			10	192.75
			10	192.75
16/02/2026	12:50:25.278	71		192.80
			71	192.80
			71	192.80
16/02/2026	12:50:13.874	10		192.90
			10	192.90
			10	192.90
16/02/2026	12:50:08.174	29		192.80
			29	192.80
			29	192.80
16/02/2026	12:49:54.489	5		192.90
			5	192.90
			5	192.90
16/02/2026	12:49:25.657	50		192.90
			50	192.90
			50	192.90
16/02/2026	12:49:22.793	75		192.95
			75	192.95
			75	192.95
16/02/2026	12:49:07.217	30		192.90
			30	192.90
			30	192.90
16/02/2026	12:49:07.085	110		192.90
			110	192.90
			110	192.90
16/02/2026	12:49:00.591	110		192.90
			110	192.90
			110	192.90
16/02/2026	12:48:04.899	15		192.95
			15	192.95
			15	192.95
16/02/2026	12:47:16.008	3		192.90
			3	192.90
			3	192.90
16/02/2026	12:46:32.053	10		192.90
			10	192.90
			10	192.90
16/02/2026	12:45:16.060	105		193.00
			100	193.00
			100	193.00
			5	193.00
			5	193.00
16/02/2026	12:43:45.293	58		193.00
			6	193.00
			58	193.00
			50	193.00
			2	193.00
16/02/2026	12:43:39.419	8		193.05
			8	193.05
			8	193.05
16/02/2026	12:42:38.969	70		193.05
			30	193.05
			30	193.05
			10	193.05
			70	193.05
16/02/2026	12:40:27.150	70		193.05
			70	193.05
			70	193.05
16/02/2026	12:40:26.409	15		193.05
			15	193.05
			15	193.05
16/02/2026	12:39:15.522	10		193.25
			10	193.25
			10	193.25
16/02/2026	12:38:58.931	3		193.25
			3	193.25
			3	193.25
16/02/2026	12:35:59.461	20		193.10
			20	193.10
			20	193.10
16/02/2026	12:34:57.931	100		193.15
			100	193.15
			100	193.15
16/02/2026	12:33:39.169	1		193.20
			1	193.20
			1	193.20
16/02/2026	12:33:14.230	30		193.20
			30	193.20
			30	193.20
16/02/2026	12:32:12.823	7		193.20
			7	193.20
			7	193.20
16/02/2026	12:31:04.176	2		193.20
			2	193.20
			2	193.20
16/02/2026	12:29:58.362	15		193.20
			15	193.20
			15	193.20
16/02/2026	12:29:39.172	3		193.20
			3	193.20
			3	193.20
16/02/2026	12:28:48.864	15		193.20
			15	193.20
			15	193.20
16/02/2026	12:27:25.617	20		193.50
			20	193.50
			20	193.50
16/02/2026	12:26:33.962	3		193.25
			3	193.25
			3	193.25
16/02/2026	12:26:23.383	5		193.30
			5	193.30
			5	193.30
16/02/2026	12:26:11.219	10		193.25
			10	193.25
			10	193.25
16/02/2026	12:26:07.477	5		193.25
			5	193.25
			5	193.25
16/02/2026	12:25:39.763	10		193.25
			10	193.25
			10	193.25
16/02/2026	12:25:34.790	1		193.20
			1	193.20
			1	193.20
16/02/2026	12:23:23.587	17		193.35
			17	193.35
			17	193.35
16/02/2026	12:22:36.347	80		193.35
			80	193.35
			80	193.35
16/02/2026	12:22:33.141	110		193.35
			110	193.35
			110	193.35
16/02/2026	12:22:26.479	110		193.35
			110	193.35
			110	193.35
16/02/2026	12:21:35.274	110		193.05
			110	193.05
			110	193.05
16/02/2026	12:21:21.424	20		193.10
			20	193.10
			20	193.10
16/02/2026	12:21:21.274	110		193.10
			110	193.10
			110	193.10
16/02/2026	12:21:21.086	110		193.10
			110	193.10
			110	193.10
16/02/2026	12:21:20.951	110		193.10
			110	193.10
			110	193.10
16/02/2026	12:21:20.797	110		193.10
			110	193.10
			110	193.10
16/02/2026	12:20:39.987	110		193.10
			110	193.10
			110	193.10
16/02/2026	12:18:15.670	13		193.15
			13	193.15
			13	193.15
16/02/2026	12:18:13.363	25		193.15
			25	193.15
			25	193.15
16/02/2026	12:16:51.379	10		193.30
			10	193.30
			10	193.30
16/02/2026	12:16:02.025	3		193.20
			3	193.20
			3	193.20
16/02/2026	12:15:36.693	28		193.25
			28	193.25
			28	193.25
16/02/2026	12:15:07.988	25		193.15
			25	193.15
			25	193.15
16/02/2026	12:14:19.019	25		193.10
			25	193.10
			25	193.10
16/02/2026	12:13:19.744	5		193.10
			5	193.10
			5	193.10
16/02/2026	12:12:48.203	10		193.10
			10	193.10
			10	193.10
16/02/2026	12:12:42.444	52		193.10
			52	193.10
			52	193.10
16/02/2026	12:12:13.799	42		193.10
			30	193.10
			42	193.10
			12	193.10
16/02/2026	12:11:41.307	100		193.10
			100	193.10
			100	193.10
16/02/2026	12:10:20.779	10		193.10
			10	193.10
			10	193.10
16/02/2026	12:10:07.627	3		193.10
			3	193.10
			3	193.10
16/02/2026	12:09:08.944	25		193.30
			25	193.30
			25	193.30
16/02/2026	12:09:04.414	20		193.30
			20	193.30
			20	193.30
16/02/2026	12:09:04.020	10		193.30
			10	193.30
			10	193.30
16/02/2026	12:09:01.270	25		193.30
			25	193.30
			25	193.30
16/02/2026	12:08:06.266	5		193.20
			5	193.20
			5	193.20
16/02/2026	12:07:33.519	26		193.35
			26	193.35
			26	193.35
16/02/2026	12:07:16.317	2		193.35
			2	193.35
			2	193.35
16/02/2026	12:05:36.358	25		193.35
			25	193.35
			25	193.35
16/02/2026	12:05:35.602	19		193.20
			19	193.20
			19	193.20
16/02/2026	12:05:34.853	60		193.20
			60	193.20
			60	193.20
16/02/2026	12:05:33.937	71		193.20
			11	193.20
			60	193.20
			71	193.20
16/02/2026	12:04:54.467	100		193.20
			100	193.20
			100	193.20
16/02/2026	12:03:13.178	3		193.25
			3	193.25
			3	193.25
16/02/2026	12:02:08.685	25		193.20
			25	193.20
			25	193.20
16/02/2026	11:59:41.952	25		193.20
			25	193.20
			25	193.20
16/02/2026	11:57:59.123	5		193.10
			5	193.10
			5	193.10
16/02/2026	11:57:53.509	1		193.00
			1	193.00
			1	193.00
16/02/2026	11:56:49.366	50		193.05
			50	193.05
			50	193.05
16/02/2026	11:56:12.201	75		192.85
			75	192.85
			75	192.85
16/02/2026	11:56:00.003	10		192.85
			10	192.85
			10	192.85
16/02/2026	11:55:56.367	1		192.95
			1	192.95
			1	192.95
16/02/2026	11:55:16.938	10		192.90
			10	192.90
			10	192.90
16/02/2026	11:55:09.316	110		192.85
			110	192.85
			110	192.85
16/02/2026	11:54:12.477	45		192.75
			45	192.75
			45	192.75
16/02/2026	11:53:50.747	95		192.95
			5	192.95
			95	192.95
			90	192.95
16/02/2026	11:53:14.682	110		192.95
			110	192.95
			110	192.95
16/02/2026	11:53:00.795	20		192.95
			20	192.95
			20	192.95
16/02/2026	11:52:59.506	30		192.95
			30	192.95
			30	192.95
16/02/2026	11:52:08.313	7		192.70
			7	192.70
			7	192.70
16/02/2026	11:48:14.231	100		192.80
			100	192.80
			100	192.80
16/02/2026	11:47:10.449	20		192.85
			20	192.85
			20	192.85
16/02/2026	11:46:16.600	15		192.95
			15	192.95
			15	192.95
16/02/2026	11:46:10.623	60		192.85
			60	192.85
			60	192.85
16/02/2026	11:45:40.384	91		192.85
			91	192.85
			91	192.85
16/02/2026	11:45:31.866	40		192.90
			40	192.90
			40	192.90
16/02/2026	11:45:19.652	6		193.00
			6	193.00
			6	193.00
16/02/2026	11:45:13.672	52		193.05
			52	193.05
			52	193.05
16/02/2026	11:45:11.991	9		193.05
			9	193.05
			9	193.05
16/02/2026	11:44:21.329	16		193.05
			16	193.05
			16	193.05
16/02/2026	11:44:11.246	8		193.05
			8	193.05
			8	193.05

> >>

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: 6.25 / Ask: 6.30
Volume: 480 539
+8.62%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
16/02/2026 @ 16:00:18

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice