Tradegate BSX

Heidelberg Materials AG

922

666

192.30

Date	Time	Volume	Order Volume	Price
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
16/02/2026	11:44:07.696	61		192.95
			26	192.95
			10	192.95
			25	192.95
			61	192.95
16/02/2026	11:43:47.765	5		192.95
			5	192.95
			5	192.95
16/02/2026	11:42:16.026	6		192.95
			6	192.95
			6	192.95
16/02/2026	11:41:38.509	49		193.20
			49	193.20
			49	193.20
16/02/2026	11:40:51.536	10		193.10
			10	193.10
			10	193.10
16/02/2026	11:40:34.411	30		193.00
			30	193.00
			30	193.00
16/02/2026	11:38:44.438	15		193.05
			15	193.05
			15	193.05
16/02/2026	11:38:07.356	210		192.85
			210	192.85
			210	192.85
16/02/2026	11:37:42.836	90		192.80
			90	192.80
			90	192.80
16/02/2026	11:36:35.138	100		192.70
			100	192.70
			100	192.70
16/02/2026	11:35:16.832	25		192.70
			25	192.70
			25	192.70
16/02/2026	11:34:16.763	4		192.55
			4	192.55
			4	192.55
16/02/2026	11:32:22.964	15		192.80
			15	192.80
			15	192.80
16/02/2026	11:31:43.942	10		192.85
			10	192.85
			10	192.85
16/02/2026	11:31:11.634	5		192.80
			5	192.80
			5	192.80
16/02/2026	11:31:01.858	76		192.80
			76	192.80
			76	192.80
16/02/2026	11:31:00.145	8		192.90
			8	192.90
			8	192.90
16/02/2026	11:30:55.628	70		193.00
			26	193.00
			70	193.00
			40	193.00
			4	193.00
16/02/2026	11:30:13.729	60		193.00
			60	193.00
			60	193.00
16/02/2026	11:29:43.604	25		193.05
			25	193.05
			25	193.05
16/02/2026	11:29:31.634	19		193.05
			19	193.05
			19	193.05
16/02/2026	11:29:26.469	110		193.05
			110	193.05
			110	193.05
16/02/2026	11:29:22.560	6		193.05
			6	193.05
			6	193.05
16/02/2026	11:28:18.198	40		193.00
			40	193.00
			40	193.00
16/02/2026	11:28:07.544	60		193.00
			60	193.00
			60	193.00
16/02/2026	11:28:03.192	47		192.95
			47	192.95
			47	192.95
16/02/2026	11:27:58.318	6		193.00
			6	193.00
			6	193.00
16/02/2026	11:27:55.188	40		193.00
			40	193.00
			40	193.00
16/02/2026	11:27:46.256	60		193.00
			60	193.00
			60	193.00
16/02/2026	11:27:17.232	5		193.10
			5	193.10
			5	193.10
16/02/2026	11:27:14.438	10		193.10
			10	193.10
			10	193.10
16/02/2026	11:26:57.028	20		193.10
			20	193.10
			20	193.10
16/02/2026	11:26:41.265	100		193.10
			100	193.10
			100	193.10
16/02/2026	11:25:13.467	60		193.00
			60	193.00
			60	193.00
16/02/2026	11:25:10.466	10		193.00
			10	193.00
			10	193.00
16/02/2026	11:24:38.968	2		192.95
			2	192.95
			2	192.95
16/02/2026	11:24:37.917	45		193.05
			45	193.05
			45	193.05
16/02/2026	11:24:33.357	60		193.05
			60	193.05
			60	193.05
16/02/2026	11:24:22.824	2		193.05
			2	193.05
			2	193.05
16/02/2026	11:23:12.175	60		192.85
			60	192.85
			60	192.85
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

> >>

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: 6.10 / Ask: 6.15
Volume: 419 781
+6.03%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
16/02/2026 @ 14:22:30

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice