Tradegate BSX

Heidelberg Materials AG

1342

1062

170.60

Date	Time	Volume	Order Volume	Price
15/05/2026	21:55:39.173	55		170.60
			55	170.60
			55	170.60
15/05/2026	21:53:23.363	1 000		170.00
			20	170.00
			980	170.00
			1 000	170.00
15/05/2026	21:53:16.846	70		169.95
			70	169.95
			70	169.95
15/05/2026	21:47:43.759	5		169.95
			5	169.95
			5	169.95
15/05/2026	21:47:37.582	22		169.85
			22	169.85
			17	169.85
			5	169.85
15/05/2026	21:45:48.800	20		169.95
			20	169.95
			20	169.95
15/05/2026	21:45:01.335	15		169.95
			15	169.95
			15	169.95
15/05/2026	21:41:36.741	12		169.95
			12	169.95
			12	169.95
15/05/2026	21:39:20.466	9		169.95
			9	169.95
			9	169.95
15/05/2026	21:37:53.400	16		169.95
			16	169.95
			16	169.95
15/05/2026	21:36:21.913	3		169.85
			3	169.85
			3	169.85
15/05/2026	21:36:07.943	10		169.95
			10	169.95
			10	169.95
15/05/2026	21:36:00.113	40		169.90
			40	169.90
			40	169.90
15/05/2026	21:33:42.752	25		169.95
			25	169.95
			25	169.95
15/05/2026	21:31:19.339	3		169.95
			3	169.95
			3	169.95
15/05/2026	21:29:51.282	30		169.90
			30	169.90
			30	169.90
15/05/2026	21:29:51.005	20		169.90
			20	169.90
			20	169.90
15/05/2026	21:27:37.636	70		169.85
			70	169.85
			70	169.85
15/05/2026	21:23:56.867	70		169.85
			70	169.85
			70	169.85
15/05/2026	21:20:28.142	32		169.95
			32	169.95
			32	169.95
15/05/2026	21:20:22.983	6		169.95
			6	169.95
			6	169.95
15/05/2026	21:19:57.517	50		169.85
			2	169.85
			48	169.85
			50	169.85
15/05/2026	21:17:23.602	25		169.95
			25	169.95
			25	169.95
15/05/2026	21:13:06.200	7		169.95
			6	169.95
			7	169.95
			1	169.95
15/05/2026	21:12:59.511	400		169.90
			30	169.90
			370	169.90
			400	169.90
15/05/2026	21:12:35.033	10		169.95
			10	169.95
			10	169.95
15/05/2026	21:07:18.131	30		169.90
			30	169.90
			30	169.90
15/05/2026	21:04:38.961	5		169.95
			5	169.95
			5	169.95
15/05/2026	21:02:48.614	10		169.95
			10	169.95
			10	169.95
15/05/2026	21:02:01.734	58		169.95
			58	169.95
			58	169.95
15/05/2026	21:01:53.604	7		169.95
			7	169.95
			7	169.95
15/05/2026	20:59:03.666	5		169.95
			5	169.95
			5	169.95
15/05/2026	20:58:51.161	10		169.95
			10	169.95
			10	169.95
15/05/2026	20:58:09.674	6		169.85
			6	169.85
			6	169.85
15/05/2026	20:57:17.601	5		169.95
			5	169.95
			5	169.95
15/05/2026	20:56:12.345	15		169.95
			15	169.95
			15	169.95
15/05/2026	20:54:17.117	10		169.85
			10	169.85
			10	169.85
15/05/2026	20:52:27.474	4		169.95
			4	169.95
			4	169.95
15/05/2026	20:49:15.136	230		169.85
			230	169.85
			230	169.85
15/05/2026	20:49:04.706	70		169.85
			70	169.85
			70	169.85
15/05/2026	20:46:23.125	6		169.95
			6	169.95
			6	169.95
15/05/2026	20:45:08.013	70		169.95
			70	169.95
			70	169.95
15/05/2026	20:39:25.204	2		169.95
			2	169.95
			2	169.95
15/05/2026	20:35:57.018	70		169.85
			25	169.85
			45	169.85
			70	169.85
15/05/2026	20:35:50.118	437		169.95
			10	169.95
			6	169.95
			20	169.95
			6	169.95
			150	169.95
			437	169.95
			230	169.95
			15	169.95
15/05/2026	20:34:31.845	70		170.05
			70	170.05
			70	170.05
15/05/2026	20:34:28.210	10		170.05
			10	170.05
			10	170.05
15/05/2026	20:34:11.638	70		170.05
			70	170.05
			70	170.05
15/05/2026	20:33:23.461	70		170.05
			70	170.05
			60	170.05
			10	170.05
15/05/2026	20:30:27.385	60		170.65
			60	170.65
			60	170.65
15/05/2026	20:28:05.265	25		170.65
			15	170.65
			25	170.65
			10	170.65
15/05/2026	20:27:06.404	3		170.65
			3	170.65
			3	170.65
15/05/2026	20:24:20.702	25		170.65
			25	170.65
			25	170.65
15/05/2026	20:23:36.326	50		170.05
			50	170.05
			10	170.05
			40	170.05
15/05/2026	20:22:10.669	45		170.05
			23	170.05
			11	170.05
			45	170.05
			11	170.05
15/05/2026	20:21:15.668	3		170.05
			3	170.05
			3	170.05
15/05/2026	20:20:55.645	2		170.65
			2	170.65
			2	170.65
15/05/2026	20:20:24.836	230		170.70
			50	170.70
			230	170.70
			80	170.70
			100	170.70
15/05/2026	20:20:09.722	70		170.30
			70	170.30
			70	170.30
15/05/2026	20:19:04.132	8		170.30
			8	170.30
			8	170.30
15/05/2026	20:17:25.363	10		170.45
			10	170.45
			10	170.45
15/05/2026	20:15:48.980	66		170.20
			66	170.20
			66	170.20
15/05/2026	20:15:25.676	66		170.15
			66	170.15
			66	170.15
15/05/2026	20:14:38.051	10		170.15
			10	170.15
			10	170.15
15/05/2026	20:09:09.454	20		170.15
			20	170.15
			20	170.15
15/05/2026	20:08:36.186	29		170.15
			29	170.15
			29	170.15
15/05/2026	20:06:55.739	10		170.15
			10	170.15
			10	170.15
15/05/2026	20:04:19.089	61		170.05
			61	170.05
			61	170.05
15/05/2026	20:03:48.441	20		170.15
			20	170.15
			20	170.15
15/05/2026	20:01:48.754	6		170.05
			6	170.05
			6	170.05
15/05/2026	20:01:37.904	10		170.15
			10	170.15
			10	170.15
15/05/2026	20:01:21.388	30		170.15
			30	170.15
			30	170.15
15/05/2026	19:59:41.448	70		170.20
			70	170.20
			70	170.20
15/05/2026	19:58:55.336	8		170.20
			8	170.20
			8	170.20
15/05/2026	19:58:47.047	30		170.20
			30	170.20
			30	170.20
15/05/2026	19:57:29.290	2		170.20
			2	170.20
			2	170.20
15/05/2026	19:57:01.452	10		170.20
			10	170.20
			10	170.20
15/05/2026	19:55:51.914	1		170.20
			1	170.20
			1	170.20
15/05/2026	19:55:22.778	58		170.20
			20	170.20
			58	170.20
			38	170.20
15/05/2026	19:55:02.774	5		170.05
			5	170.05
			5	170.05
15/05/2026	19:50:45.115	70		169.95
			70	169.95
			70	169.95
15/05/2026	19:50:24.669	18		169.95
			18	169.95
			18	169.95
15/05/2026	19:48:57.064	280		169.85
			100	169.85
			280	169.85
			180	169.85
15/05/2026	19:48:31.635	70		169.80
			70	169.80
			70	169.80
15/05/2026	19:47:33.649	10		169.80
			10	169.80
			10	169.80
15/05/2026	19:47:26.770	190		169.80
			10	169.80
			180	169.80
			190	169.80
15/05/2026	19:47:11.171	110		169.75
			110	169.75
			70	169.75
			40	169.75
15/05/2026	19:44:32.352	30		169.75
			30	169.75
			30	169.75
15/05/2026	19:43:19.286	36		169.75
			36	169.75
			36	169.75
15/05/2026	19:42:09.678	10		169.65
			10	169.65
			10	169.65
15/05/2026	19:39:10.498	6		169.65
			6	169.65
			6	169.65
15/05/2026	19:37:30.673	8		169.75
			8	169.75
			8	169.75
15/05/2026	19:37:28.652	2		169.75
			2	169.75
			2	169.75
15/05/2026	19:35:33.730	30		169.80
			30	169.80
			30	169.80
15/05/2026	19:33:07.932	40		169.65
			40	169.65
			40	169.65
15/05/2026	19:33:04.091	60		169.65
			60	169.65
			60	169.65
15/05/2026	19:31:28.756	1		169.80
			1	169.80
			1	169.80
15/05/2026	19:29:15.130	58		170.00
			50	170.00
			8	170.00
			58	170.00
15/05/2026	19:26:48.523	5		169.45
			5	169.45
			5	169.45
15/05/2026	19:24:16.863	5		169.45
			5	169.45
			5	169.45
15/05/2026	19:23:45.952	4		169.70
			4	169.70
			4	169.70
15/05/2026	19:22:25.659	70		169.45
			70	169.45
			70	169.45
15/05/2026	19:22:25.282	10		169.45
			10	169.45
			10	169.45
15/05/2026	19:22:14.189	7		169.45
			7	169.45
			7	169.45
15/05/2026	19:22:03.381	20		169.70
			20	169.70
			20	169.70
15/05/2026	19:21:56.135	5		169.70
			5	169.70
			5	169.70
15/05/2026	19:21:11.033	119		169.50
			119	169.50
			119	169.50
15/05/2026	19:19:41.774	66		169.50
			66	169.50
			25	169.50
			41	169.50
15/05/2026	19:17:37.297	4		169.50
			4	169.50
			4	169.50
15/05/2026	19:17:21.581	10		169.50
			10	169.50
			10	169.50
15/05/2026	19:17:06.472	21		169.45
			21	169.45
			21	169.45
15/05/2026	19:15:13.722	20		169.50
			20	169.50
			20	169.50
15/05/2026	19:13:29.063	6		169.50
			6	169.50
			6	169.50
15/05/2026	19:12:58.529	3		169.45
			3	169.45
			3	169.45
15/05/2026	19:12:55.275	1		169.50
			1	169.50
			1	169.50
15/05/2026	19:10:48.525	50		169.50
			50	169.50
			50	169.50
15/05/2026	19:10:17.301	50		169.45
			50	169.45
			50	169.45
15/05/2026	19:09:42.564	273		169.40
			273	169.40
			273	169.40
15/05/2026	19:09:30.438	213		169.40
			213	169.40
			213	169.40
15/05/2026	19:06:41.559	20		169.40
			20	169.40
			20	169.40
15/05/2026	19:05:04.857	1		169.40
			1	169.40
			1	169.40
15/05/2026	19:05:04.029	26		169.40
			26	169.40
			26	169.40
15/05/2026	19:04:02.662	5		169.40
			5	169.40
			5	169.40
15/05/2026	19:02:45.591	5		169.40
			5	169.40
			5	169.40
15/05/2026	18:56:35.976	10		169.35
			10	169.35
			10	169.35
15/05/2026	18:56:19.137	10		169.35
			10	169.35
			10	169.35
15/05/2026	18:55:16.423	5		169.35
			5	169.35
			5	169.35
15/05/2026	18:54:29.583	60		169.35
			60	169.35
			60	169.35
15/05/2026	18:52:44.664	218		169.35
			200	169.35
			218	169.35
			18	169.35
15/05/2026	18:52:12.163	89		169.30
			70	169.30
			19	169.30
			89	169.30
15/05/2026	18:50:11.543	1		169.30
			1	169.30
			1	169.30
15/05/2026	18:49:57.091	35		169.20
			35	169.20
			35	169.20
15/05/2026	18:49:07.339	10		169.30
			10	169.30
			10	169.30
15/05/2026	18:47:59.498	25		169.20
			25	169.20
			25	169.20
15/05/2026	18:45:01.625	2		169.30
			2	169.30
			2	169.30
15/05/2026	18:41:15.377	10		169.20
			10	169.20
			10	169.20
15/05/2026	18:40:30.396	59		169.30
			59	169.30
			59	169.30
15/05/2026	18:40:28.209	10		169.30
			10	169.30
			10	169.30
15/05/2026	18:39:13.820	50		169.30
			50	169.30
			50	169.30
15/05/2026	18:38:52.272	2		169.20
			2	169.20
			2	169.20
15/05/2026	18:37:50.962	6		169.30
			6	169.30
			6	169.30
15/05/2026	18:36:35.787	13		169.35
			13	169.35
			13	169.35
15/05/2026	18:36:24.146	30		169.35
			30	169.35
			30	169.35
15/05/2026	18:35:57.593	218		169.30
			218	169.30
			218	169.30
15/05/2026	18:35:34.640	20		169.25
			20	169.25
			20	169.25
15/05/2026	18:35:05.953	53		169.25
			53	169.25
			10	169.25
			43	169.25
15/05/2026	18:31:15.937	15		169.35
			15	169.35
			15	169.35
15/05/2026	18:29:27.582	30		169.35
			30	169.35
			30	169.35
15/05/2026	18:28:34.352	2		169.35
			2	169.35
			2	169.35
15/05/2026	18:28:26.100	3		169.25
			3	169.25
			3	169.25
15/05/2026	18:27:09.140	70		169.35
			70	169.35
			70	169.35
15/05/2026	18:27:08.063	15		169.35
			15	169.35
			15	169.35
15/05/2026	18:27:07.936	13		169.25
			13	169.25
			13	169.25
15/05/2026	18:25:39.532	6		169.35
			6	169.35
			6	169.35
15/05/2026	18:23:33.082	45		169.25
			45	169.25
			45	169.25
15/05/2026	18:23:27.718	1		169.35
			1	169.35
			1	169.35
15/05/2026	18:22:56.424	1		169.35
			1	169.35
			1	169.35
15/05/2026	18:21:47.466	20		169.35
			20	169.35
			20	169.35
15/05/2026	18:20:11.715	5		169.35
			5	169.35
			5	169.35
15/05/2026	18:18:02.102	30		169.10
			30	169.10
			30	169.10
15/05/2026	18:17:53.412	2		169.35
			2	169.35
			2	169.35
15/05/2026	18:16:26.608	2		169.35
			2	169.35
			2	169.35
15/05/2026	18:15:49.255	10		169.35
			10	169.35
			10	169.35
15/05/2026	18:15:29.465	7		169.40
			7	169.40
			7	169.40
15/05/2026	18:15:22.192	75		169.40
			25	169.40
			75	169.40
			50	169.40
15/05/2026	18:15:06.555	10		169.15
			10	169.15
			10	169.15
15/05/2026	18:14:36.450	48		169.10
			48	169.10
			48	169.10
15/05/2026	18:13:48.696	29		169.10
			29	169.10
			4	169.10
			25	169.10
15/05/2026	18:11:15.784	3		168.70
			3	168.70
			3	168.70
15/05/2026	18:10:56.391	1		169.10
			1	169.10
			1	169.10
15/05/2026	18:10:05.007	6		168.70
			6	168.70
			6	168.70
15/05/2026	18:09:24.419	29		169.10
			29	169.10
			29	169.10
15/05/2026	18:09:06.360	10		169.10
			10	169.10
			10	169.10
15/05/2026	18:06:47.266	1		169.05
			1	169.05
			1	169.05
15/05/2026	18:05:43.688	30		169.10
			30	169.10
			30	169.10
15/05/2026	18:05:00.204	1		169.10
			1	169.10
			1	169.10
15/05/2026	18:04:48.406	2		169.05
			2	169.05
			2	169.05
15/05/2026	18:04:32.053	17		169.05
			17	169.05
			17	169.05
15/05/2026	18:03:51.188	155		169.00
			130	169.00
			50	169.00
			25	169.00
			105	169.00
15/05/2026	18:03:09.377	95		168.95
			10	168.95
			95	168.95
			15	168.95
			70	168.95
15/05/2026	18:01:19.831	3		168.95
			3	168.95
			3	168.95
15/05/2026	18:01:03.329	20		168.95
			20	168.95
			20	168.95
15/05/2026	17:59:23.451	5		168.70
			5	168.70
			5	168.70
15/05/2026	17:59:20.697	30		168.95
			30	168.95
			30	168.95
15/05/2026	17:57:28.462	10		168.70
			10	168.70
			10	168.70
15/05/2026	17:57:27.263	20		168.95
			20	168.95
			20	168.95
15/05/2026	17:56:44.470	5		168.95
			5	168.95
			5	168.95
15/05/2026	17:56:10.322	30		168.95
			30	168.95
			30	168.95
15/05/2026	17:55:54.050	4		168.70
			4	168.70
			4	168.70
15/05/2026	17:54:55.855	70		168.90
			70	168.90
			70	168.90
15/05/2026	17:54:54.131	159		168.95
			100	168.95
			3	168.95
			159	168.95
			10	168.95
			29	168.95
			17	168.95
15/05/2026	17:51:32.307	70		168.95
			70	168.95
			70	168.95
15/05/2026	17:51:09.620	70		169.00
			70	169.00
			70	169.00
15/05/2026	17:50:39.957	5		169.10
			5	169.10
			5	169.10
15/05/2026	17:50:14.824	10		169.10
			10	169.10
			10	169.10
15/05/2026	17:50:05.995	20		169.15
			20	169.15
			20	169.15
15/05/2026	17:49:26.273	10		169.25
			10	169.25
			10	169.25
15/05/2026	17:48:56.675	15		169.25
			15	169.25
			15	169.25
15/05/2026	17:48:50.022	4		168.95
			4	168.95
			4	168.95
15/05/2026	17:48:35.610	15		169.25
			15	169.25
			15	169.25
15/05/2026	17:48:05.634	366		169.10
			150	169.10
			31	169.10
			216	169.10
			330	169.10
			5	169.10
15/05/2026	17:47:46.799	70		169.05
			70	169.05
			70	169.05
15/05/2026	17:47:19.263	45		169.05
			45	169.05
			45	169.05
15/05/2026	17:47:16.575	70		169.05
			70	169.05
			70	169.05
15/05/2026	17:47:14.077	20		169.05
			20	169.05
			20	169.05
15/05/2026	17:46:55.684	15		168.95
			15	168.95
			15	168.95
15/05/2026	17:46:14.463	13		168.95
			13	168.95
			13	168.95
15/05/2026	17:46:02.295	10		168.95
			10	168.95
			10	168.95
15/05/2026	17:45:58.926	30		168.90
			30	168.90
			30	168.90
15/05/2026	17:45:28.094	50		169.05
			50	169.05
			50	169.05
15/05/2026	17:44:43.065	5		169.30
			5	169.30
			5	169.30
15/05/2026	17:44:04.698	30		168.70
			30	168.70
			30	168.70
15/05/2026	17:43:42.955	14		168.65
			14	168.65
			14	168.65
15/05/2026	17:43:27.170	30		168.65
			15	168.65
			30	168.65
			10	168.65
			5	168.65
15/05/2026	17:42:41.150	1		169.35
			1	169.35
			1	169.35
15/05/2026	17:42:07.926	5		169.35
			5	169.35
			5	169.35
15/05/2026	17:41:10.582	36		168.65
			36	168.65
			36	168.65
15/05/2026	17:40:25.047	2		168.65
			2	168.65
			2	168.65
15/05/2026	17:39:09.514	371		168.65
			341	168.65
			55	168.65
			30	168.65
			316	168.65
15/05/2026	17:38:30.653	70		168.65
			70	168.65
			70	168.65
15/05/2026	17:38:30.589	114		168.65
			30	168.65
			10	168.65
			4	168.65
			70	168.65
			114	168.65
15/05/2026	17:38:02.621	25		169.45
			25	169.45
			25	169.45
15/05/2026	17:37:48.665	15		169.45
			15	169.45
			15	169.45
15/05/2026	17:37:10.534	8		169.55
			8	169.55
			8	169.55
15/05/2026	17:36:03.726	10		169.35
			10	169.35
			10	169.35
15/05/2026	17:35:37.675	3		169.55
			3	169.55
			3	169.55
15/05/2026	17:35:37.664	60		169.00
			10	169.00
			30	169.00
			20	169.00
			60	169.00
15/05/2026	17:29:08.929	25		169.00
			25	169.00
			25	169.00
15/05/2026	17:27:17.864	50		169.00
			50	169.00
			50	169.00
15/05/2026	17:26:30.017	20		168.90
			20	168.90
			20	168.90
15/05/2026	17:26:25.453	10		168.90
			10	168.90
			10	168.90
15/05/2026	17:26:21.790	2		169.00
			2	169.00
			2	169.00
15/05/2026	17:26:04.196	2		169.00
			2	169.00
			2	169.00
15/05/2026	17:25:22.345	19		169.00
			19	169.00
			19	169.00
15/05/2026	17:25:03.033	30		169.05
			30	169.05
			30	169.05
15/05/2026	17:24:57.006	10		169.05
			10	169.05
			10	169.05
15/05/2026	17:24:05.554	107		169.00
			30	169.00
			20	169.00
			57	169.00
			107	169.00
15/05/2026	17:23:58.512	120		169.00
			120	169.00
			120	169.00
15/05/2026	17:23:22.119	15		169.15
			15	169.15
			15	169.15
15/05/2026	17:23:15.361	5		169.15
			5	169.15
			5	169.15
15/05/2026	17:23:02.274	15		169.15
			15	169.15
			15	169.15
15/05/2026	17:22:57.641	20		169.15
			20	169.15
			20	169.15
15/05/2026	17:22:43.179	47		169.20
			47	169.20
			47	169.20
15/05/2026	17:22:07.778	4		169.25
			4	169.25
			4	169.25
15/05/2026	17:21:55.745	3		169.20
			3	169.20
			3	169.20
15/05/2026	17:21:46.048	47		169.30
			47	169.30
			47	169.30
15/05/2026	17:20:44.679	47		169.50
			47	169.50
			47	169.50
15/05/2026	17:19:56.876	84		169.00
			84	169.00
			25	169.00
			59	169.00
15/05/2026	17:19:53.292	21		168.95
			5	168.95
			10	168.95
			15	168.95
			11	168.95
			1	168.95
15/05/2026	17:19:53.286	2		169.00
			2	169.00
			2	169.00
15/05/2026	17:19:48.761	90		169.00
			10	169.00
			50	169.00
			90	169.00
			30	169.00
15/05/2026	17:19:37.475	30		169.10
			30	169.10
			30	169.10
15/05/2026	17:19:07.935	7		169.40
			7	169.40
			7	169.40
15/05/2026	17:18:51.809	20		169.40
			20	169.40
			20	169.40
15/05/2026	17:18:35.401	10		169.40
			10	169.40
			10	169.40
15/05/2026	17:16:00.994	2		169.35
			2	169.35
			2	169.35
15/05/2026	17:15:56.157	20		169.40
			20	169.40
			20	169.40
15/05/2026	17:15:34.342	30		169.60
			30	169.60
			30	169.60
15/05/2026	17:14:26.811	15		169.40
			15	169.40
			15	169.40
15/05/2026	17:14:25.169	11		169.40
			11	169.40
			11	169.40
15/05/2026	17:14:12.565	50		169.50
			50	169.50
			50	169.50
15/05/2026	17:12:14.546	32		169.50
			15	169.50
			32	169.50
			10	169.50
			7	169.50
15/05/2026	17:10:26.386	30		169.70
			30	169.70
			30	169.70
15/05/2026	17:10:20.085	10		169.85
			10	169.85
			10	169.85
15/05/2026	17:10:00.399	60		169.90
			60	169.90
			60	169.90
15/05/2026	17:09:47.674	20		169.95
			20	169.95
			20	169.95
15/05/2026	17:08:19.192	20		170.05
			20	170.05
			20	170.05
15/05/2026	17:07:54.690	60		170.00
			60	170.00
			60	170.00
15/05/2026	17:07:05.964	10		170.30
			10	170.30
			10	170.30
15/05/2026	17:05:53.163	30		170.20
			30	170.20
			30	170.20
15/05/2026	17:05:51.616	6		170.20
			6	170.20
			6	170.20
15/05/2026	17:05:29.409	10		170.45
			10	170.45
			10	170.45
15/05/2026	17:05:09.176	30		170.45
			30	170.45
			30	170.45
15/05/2026	17:03:51.723	5		170.25
			5	170.25
			5	170.25
15/05/2026	17:02:12.461	3		170.25
			3	170.25
			3	170.25
15/05/2026	17:01:16.277	12		170.20
			12	170.20
			12	170.20
15/05/2026	17:00:42.505	15		170.10
			15	170.10
			15	170.10
15/05/2026	17:00:20.914	3		170.15
			3	170.15
			3	170.15
15/05/2026	16:59:15.641	21		170.15
			21	170.15
			21	170.15
15/05/2026	16:59:04.037	70		170.15
			70	170.15
			70	170.15
15/05/2026	16:57:15.381	50		169.90
			50	169.90
			50	169.90
15/05/2026	16:56:51.962	10		169.85
			10	169.85
			10	169.85
15/05/2026	16:56:26.853	100		169.90
			100	169.90
			100	169.90
15/05/2026	16:55:39.544	3		169.90
			3	169.90
			3	169.90
15/05/2026	16:54:47.655	8		169.90
			8	169.90
			8	169.90
15/05/2026	16:52:35.287	10		169.80
			10	169.80
			10	169.80
15/05/2026	16:52:20.299	14		169.80
			14	169.80
			14	169.80
15/05/2026	16:52:20.028	1		169.80
			1	169.80
			1	169.80
15/05/2026	16:52:07.117	30		169.70
			30	169.70
			30	169.70
15/05/2026	16:52:05.929	70		169.70
			70	169.70
			70	169.70
15/05/2026	16:52:00.399	11		169.75
			11	169.75
			11	169.75
15/05/2026	16:51:23.493	100		169.80
			100	169.80
			100	169.80
15/05/2026	16:51:20.972	10		169.90
			10	169.90
			10	169.90
15/05/2026	16:51:06.713	60		169.90
			60	169.90
			60	169.90
15/05/2026	16:50:54.501	10		169.85
			10	169.85
			10	169.85
15/05/2026	16:50:05.335	50		169.95
			50	169.95
			50	169.95
15/05/2026	16:49:56.610	60		170.00
			60	170.00
			60	170.00
15/05/2026	16:48:41.762	31		169.90
			31	169.90
			31	169.90
15/05/2026	16:48:24.441	4		169.90
			4	169.90
			4	169.90
15/05/2026	16:48:12.505	30		169.90
			30	169.90
			30	169.90
15/05/2026	16:48:11.535	12		169.95
			12	169.95
			12	169.95
15/05/2026	16:47:40.236	10		170.05
			10	170.05
			10	170.05
15/05/2026	16:47:38.797	10		170.05
			10	170.05
			10	170.05
15/05/2026	16:47:02.661	25		170.10
			25	170.10
			25	170.10
15/05/2026	16:46:51.472	20		170.15
			20	170.15
			20	170.15
15/05/2026	16:46:27.850	1		170.15
			1	170.15
			1	170.15
15/05/2026	16:46:23.807	11		170.20
			11	170.20
			11	170.20
15/05/2026	16:46:23.686	10		170.25
			10	170.25
			10	170.25
15/05/2026	16:46:18.511	4		170.30
			4	170.30
			4	170.30
15/05/2026	16:45:55.612	9		170.45
			9	170.45
			9	170.45
15/05/2026	16:44:32.292	23		170.40
			23	170.40
			23	170.40
15/05/2026	16:44:18.709	10		170.40
			10	170.40
			10	170.40
15/05/2026	16:42:12.993	15		170.35
			15	170.35
			15	170.35
15/05/2026	16:41:56.342	5		170.35
			5	170.35
			5	170.35

> >>

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 CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 118.00
Ask: 1 123.60
Volume: 47 179
-2.01%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
15/05/2026 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice