Tradegate BSX

Heidelberg Materials AG

1306

973

193.20

Date	Time	Volume	Order Volume	Price
16/02/2026	19:45:43.738	1		193.20
			1	193.20
			1	193.20
16/02/2026	19:45:04.216	13		192.75
			10	192.75
			3	192.75
			13	192.75
16/02/2026	19:43:32.307	1		193.15
			1	193.15
			1	193.15
16/02/2026	19:42:36.976	27		193.20
			17	193.20
			27	193.20
			10	193.20
16/02/2026	19:39:47.161	3		192.70
			3	192.70
			3	192.70
16/02/2026	19:37:00.876	10		192.80
			10	192.80
			10	192.80
16/02/2026	19:34:46.507	40		193.20
			10	193.20
			30	193.20
			40	193.20
16/02/2026	19:31:21.398	20		193.20
			20	193.20
			20	193.20
16/02/2026	19:28:57.235	24		193.20
			24	193.20
			24	193.20
16/02/2026	19:27:37.171	13		192.75
			10	192.75
			3	192.75
			13	192.75
16/02/2026	19:25:52.970	26		193.20
			26	193.20
			26	193.20
16/02/2026	19:25:11.636	15		193.20
			5	193.20
			10	193.20
			15	193.20
16/02/2026	19:23:58.075	40		192.65
			17	192.65
			23	192.65
			40	192.65
16/02/2026	19:23:56.517	15		192.65
			15	192.65
			4	192.65
			1	192.65
			10	192.65
16/02/2026	19:20:07.288	35		193.20
			35	193.20
			35	193.20
16/02/2026	19:19:36.875	2		193.20
			2	193.20
			2	193.20
16/02/2026	19:19:02.826	30		193.20
			30	193.20
			30	193.20
16/02/2026	19:18:48.133	20		193.20
			20	193.20
			20	193.20
16/02/2026	19:15:21.190	9		193.20
			9	193.20
			9	193.20
16/02/2026	19:13:04.841	3		193.20
			3	193.20
			3	193.20
16/02/2026	19:12:23.859	3		193.20
			3	193.20
			3	193.20
16/02/2026	19:11:16.890	20		193.20
			10	193.20
			10	193.20
			20	193.20
16/02/2026	19:04:00.136	13		192.55
			10	192.55
			3	192.55
			13	192.55
16/02/2026	19:03:49.070	16		193.15
			16	193.15
			16	193.15
16/02/2026	19:03:39.611	15		193.15
			5	193.15
			10	193.15
			15	193.15
16/02/2026	18:57:42.847	2		193.15
			2	193.15
			2	193.15
16/02/2026	18:53:51.323	20		193.15
			20	193.15
			20	193.15
16/02/2026	18:50:28.821	15		193.20
			10	193.20
			5	193.20
			15	193.20
16/02/2026	18:48:14.993	13		192.55
			13	192.55
			13	192.55
16/02/2026	18:48:09.705	13		192.55
			3	192.55
			10	192.55
			13	192.55
16/02/2026	18:46:55.539	13		193.15
			13	193.15
			13	193.15
16/02/2026	18:46:46.031	100		193.00
			100	193.00
			100	193.00
16/02/2026	18:45:31.817	3		192.55
			3	192.55
			3	192.55
16/02/2026	18:45:20.276	1		193.15
			1	193.15
			1	193.15
16/02/2026	18:41:47.970	2		193.15
			2	193.15
			2	193.15
16/02/2026	18:38:35.764	5		193.15
			5	193.15
			5	193.15
16/02/2026	18:38:07.257	17		193.15
			17	193.15
			17	193.15
16/02/2026	18:36:53.117	1		193.15
			1	193.15
			1	193.15
16/02/2026	18:35:54.187	10		193.20
			10	193.20
			10	193.20
16/02/2026	18:32:08.081	13		192.55
			13	192.55
			13	192.55
16/02/2026	18:31:17.843	6		192.55
			6	192.55
			6	192.55
16/02/2026	18:31:15.072	20		193.20
			20	193.20
			20	193.20
16/02/2026	18:30:57.807	60		193.15
			60	193.15
			60	193.15
16/02/2026	18:30:00.213	3		192.55
			3	192.55
			3	192.55
16/02/2026	18:29:24.398	10		193.15
			10	193.15
			10	193.15
16/02/2026	18:29:02.028	15		193.15
			15	193.15
			15	193.15
16/02/2026	18:28:58.356	4		193.15
			4	193.15
			4	193.15
16/02/2026	18:27:46.009	20		193.05
			20	193.05
			20	193.05
16/02/2026	18:25:36.911	1		193.15
			1	193.15
			1	193.15
16/02/2026	18:18:31.791	15		193.15
			15	193.15
			15	193.15
16/02/2026	18:17:53.350	1		193.10
			1	193.10
			1	193.10
16/02/2026	18:17:13.703	1		193.15
			1	193.15
			1	193.15
16/02/2026	18:15:44.631	5		193.15
			5	193.15
			5	193.15
16/02/2026	18:13:09.856	9		192.55
			9	192.55
			9	192.55
16/02/2026	18:13:09.012	4		193.15
			4	193.15
			4	193.15
16/02/2026	18:09:39.657	1		193.15
			1	193.15
			1	193.15
16/02/2026	18:08:11.425	1		192.50
			1	192.50
			1	192.50
16/02/2026	18:06:57.728	12		193.15
			12	193.15
			12	193.15
16/02/2026	18:06:02.352	12		193.20
			5	193.20
			12	193.20
			7	193.20
16/02/2026	18:02:42.858	5		193.10
			5	193.10
			5	193.10
16/02/2026	18:01:45.171	10		193.10
			10	193.10
			10	193.10
16/02/2026	18:00:11.113	1		193.10
			1	193.10
			1	193.10
16/02/2026	17:58:02.802	3		193.10
			3	193.10
			3	193.10
16/02/2026	17:56:47.261	31		193.10
			31	193.10
			31	193.10
16/02/2026	17:56:46.855	21		193.10
			21	193.10
			21	193.10
16/02/2026	17:50:44.649	5		192.20
			5	192.20
			5	192.20
16/02/2026	17:49:13.449	10		193.10
			10	193.10
			10	193.10
16/02/2026	17:48:59.865	5		193.10
			5	193.10
			5	193.10
16/02/2026	17:48:47.903	19		193.10
			19	193.10
			2	193.10
			17	193.10
16/02/2026	17:48:43.541	25		192.85
			25	192.85
			25	192.85
16/02/2026	17:48:36.233	5		193.20
			5	193.20
			5	193.20
16/02/2026	17:47:06.486	100		192.85
			100	192.85
			75	192.85
			25	192.85
16/02/2026	17:45:30.029	7		192.85
			7	192.85
			7	192.85
16/02/2026	17:45:29.642	25		192.85
			25	192.85
			20	192.85
			5	192.85
16/02/2026	17:43:48.522	10		192.85
			10	192.85
			10	192.85
16/02/2026	17:43:31.092	4		192.85
			4	192.85
			4	192.85
16/02/2026	17:42:00.394	2		192.85
			2	192.85
			2	192.85
16/02/2026	17:41:01.418	15		192.85
			15	192.85
			15	192.85
16/02/2026	17:38:46.618	100		192.85
			100	192.85
			100	192.85
16/02/2026	17:38:43.996	25		192.05
			25	192.05
			25	192.05
16/02/2026	17:38:32.436	50		192.60
			50	192.60
			50	192.60
16/02/2026	17:37:55.383	740		192.60
			587	192.60
			118	192.60
			300	192.60
			1	192.60
			7	192.60
			300	192.60
			140	192.60
			7	192.60
			20	192.60
16/02/2026	17:37:47.674	63		192.45
			60	192.45
			3	192.45
			63	192.45
16/02/2026	17:29:53.542	100		193.60
			100	193.60
			100	193.60
16/02/2026	17:29:16.323	20		193.55
			20	193.55
			20	193.55
16/02/2026	17:28:27.207	4		193.55
			4	193.55
			4	193.55
16/02/2026	17:26:36.424	100		193.20
			100	193.20
			100	193.20
16/02/2026	17:26:14.844	6		193.25
			6	193.25
			6	193.25
16/02/2026	17:26:04.728	17		193.10
			17	193.10
			17	193.10
16/02/2026	17:25:34.667	11		193.00
			11	193.00
			11	193.00
16/02/2026	17:24:59.169	3		193.20
			3	193.20
			3	193.20
16/02/2026	17:24:06.343	60		193.20
			60	193.20
			60	193.20
16/02/2026	17:23:48.938	80		193.20
			80	193.20
			80	193.20
16/02/2026	17:17:48.115	1		193.25
			1	193.25
			1	193.25
16/02/2026	17:17:42.192	32		193.30
			8	193.30
			24	193.30
			32	193.30
16/02/2026	17:17:02.364	50		193.20
			50	193.20
			50	193.20
16/02/2026	17:16:01.794	10		193.50
			10	193.50
			10	193.50
16/02/2026	17:14:46.236	5		193.35
			5	193.35
			5	193.35
16/02/2026	17:13:07.170	1		193.45
			1	193.45
			1	193.45
16/02/2026	17:13:05.413	7		193.40
			7	193.40
			7	193.40
16/02/2026	17:13:03.352	4		193.40
			4	193.40
			4	193.40
16/02/2026	17:12:38.857	6		193.25
			6	193.25
			6	193.25
16/02/2026	17:11:38.466	10		193.55
			10	193.55
			10	193.55
16/02/2026	17:11:26.009	20		193.45
			20	193.45
			20	193.45
16/02/2026	17:11:24.493	30		193.55
			30	193.55
			30	193.55
16/02/2026	17:11:15.570	11		193.60
			11	193.60
			11	193.60
16/02/2026	17:10:50.637	280		193.30
			280	193.30
			110	193.30
			170	193.30
16/02/2026	17:10:40.239	110		193.30
			110	193.30
			110	193.30
16/02/2026	17:10:40.161	110		193.30
			110	193.30
			110	193.30
16/02/2026	17:10:31.694	3		193.20
			3	193.20
			3	193.20
16/02/2026	17:10:14.738	42		192.95
			42	192.95
			42	192.95
16/02/2026	17:09:53.238	15		192.90
			15	192.90
			15	192.90
16/02/2026	17:08:19.147	30		192.85
			30	192.85
			30	192.85
16/02/2026	17:08:13.971	70		192.85
			70	192.85
			70	192.85
16/02/2026	17:07:49.814	1		192.95
			1	192.95
			1	192.95
16/02/2026	17:07:00.113	6		192.85
			6	192.85
			6	192.85
16/02/2026	17:06:04.205	10		192.95
			10	192.95
			10	192.95
16/02/2026	17:05:49.840	16		192.95
			16	192.95
			16	192.95
16/02/2026	17:04:40.849	40		192.75
			40	192.75
			40	192.75
16/02/2026	17:04:02.019	105		192.80
			105	192.80
			105	192.80
16/02/2026	17:03:03.923	5		192.80
			5	192.80
			5	192.80
16/02/2026	17:02:50.462	13		192.75
			13	192.75
			13	192.75
16/02/2026	17:01:09.219	1		192.60
			1	192.60
			1	192.60
16/02/2026	17:01:06.283	2		192.55
			2	192.55
			2	192.55
16/02/2026	17:00:46.154	2		192.50
			2	192.50
			2	192.50
16/02/2026	16:59:20.069	13		192.30
			13	192.30
			13	192.30
16/02/2026	16:58:14.682	26		192.50
			26	192.50
			26	192.50
16/02/2026	16:57:58.595	13		192.55
			13	192.55
			13	192.55
16/02/2026	16:57:37.028	6		192.55
			6	192.55
			6	192.55
16/02/2026	16:57:23.956	26		192.65
			26	192.65
			22	192.65
			4	192.65
16/02/2026	16:55:17.081	103		192.60
			103	192.60
			103	192.60
16/02/2026	16:54:36.832	5		192.65
			5	192.65
			5	192.65
16/02/2026	16:54:14.830	25		192.65
			25	192.65
			25	192.65
16/02/2026	16:53:09.947	4		192.75
			4	192.75
			4	192.75
16/02/2026	16:52:41.737	5		192.90
			5	192.90
			5	192.90
16/02/2026	16:50:32.034	80		192.65
			80	192.65
			80	192.65
16/02/2026	16:50:01.931	25		192.50
			25	192.50
			25	192.50
16/02/2026	16:49:43.475	10		192.45
			10	192.45
			10	192.45
16/02/2026	16:47:34.274	45		192.45
			45	192.45
			45	192.45
16/02/2026	16:43:55.222	52		192.30
			52	192.30
			52	192.30
16/02/2026	16:42:37.493	30		192.45
			30	192.45
			30	192.45
16/02/2026	16:40:13.312	10		192.50
			10	192.50
			10	192.50
16/02/2026	16:39:28.233	5		192.50
			5	192.50
			5	192.50
16/02/2026	16:36:07.473	20		192.65
			20	192.65
			20	192.65
16/02/2026	16:34:41.095	8		192.55
			8	192.55
			8	192.55
16/02/2026	16:34:40.918	110		192.55
			110	192.55
			110	192.55
16/02/2026	16:34:20.390	110		192.55
			110	192.55
			110	192.55
16/02/2026	16:34:01.506	3		192.60
			3	192.60
			3	192.60
16/02/2026	16:33:24.786	50		192.60
			50	192.60
			50	192.60
16/02/2026	16:32:05.887	25		192.45
			25	192.45
			25	192.45
16/02/2026	16:31:27.720	1		192.45
			1	192.45
			1	192.45
16/02/2026	16:31:20.997	20		192.45
			20	192.45
			20	192.45
16/02/2026	16:30:36.341	50		192.40
			50	192.40
			50	192.40
16/02/2026	16:30:29.155	2		192.40
			2	192.40
			2	192.40
16/02/2026	16:29:58.386	53		192.30
			53	192.30
			53	192.30
16/02/2026	16:29:54.973	50		192.35
			50	192.35
			50	192.35
16/02/2026	16:29:47.748	5		192.35
			5	192.35
			5	192.35
16/02/2026	16:29:46.814	25		192.35
			25	192.35
			5	192.35
			20	192.35
16/02/2026	16:29:35.429	60		192.25
			60	192.25
			60	192.25
16/02/2026	16:28:37.744	20		192.40
			20	192.40
			20	192.40
16/02/2026	16:26:52.449	5		192.20
			5	192.20
			5	192.20
16/02/2026	16:26:10.476	60		192.20
			60	192.20
			60	192.20
16/02/2026	16:25:09.699	10		192.35
			10	192.35
			10	192.35
16/02/2026	16:24:39.987	10		192.50
			10	192.50
			10	192.50
16/02/2026	16:24:25.403	13		192.50
			13	192.50
			13	192.50
16/02/2026	16:21:15.528	6		192.60
			6	192.60
			6	192.60
16/02/2026	16:20:43.236	52		192.55
			52	192.55
			52	192.55
16/02/2026	16:20:30.564	5		192.75
			5	192.75
			5	192.75
16/02/2026	16:20:22.539	30		192.65
			30	192.65
			30	192.65
16/02/2026	16:20:12.655	110		192.65
			110	192.65
			110	192.65
16/02/2026	16:19:51.733	30		192.75
			30	192.75
			30	192.75
16/02/2026	16:17:47.214	2		192.80
			2	192.80
			2	192.80
16/02/2026	16:17:19.419	15		192.85
			15	192.85
			15	192.85
16/02/2026	16:15:42.985	50		192.40
			50	192.40
			50	192.40
16/02/2026	16:15:21.469	10		192.45
			10	192.45
			10	192.45
16/02/2026	16:14:29.458	8		192.45
			8	192.45
			8	192.45
16/02/2026	16:13:39.526	20		192.25
			20	192.25
			20	192.25
16/02/2026	16:13:16.684	50		192.40
			50	192.40
			50	192.40
16/02/2026	16:12:31.759	5		192.50
			5	192.50
			5	192.50
16/02/2026	16:11:39.633	50		192.40
			50	192.40
			50	192.40
16/02/2026	16:10:18.674	15		192.50
			15	192.50
			15	192.50
16/02/2026	16:09:55.311	100		193.00
			100	193.00
			100	193.00
16/02/2026	16:09:28.415	51		193.10
			51	193.10
			30	193.10
			21	193.10
16/02/2026	16:09:16.331	100		193.00
			100	193.00
			100	193.00
16/02/2026	16:09:00.751	30		192.95
			30	192.95
			30	192.95
16/02/2026	16:08:10.775	5		193.00
			5	193.00
			5	193.00
16/02/2026	16:07:33.101	10		192.90
			10	192.90
			10	192.90
16/02/2026	16:07:13.590	90		192.60
			90	192.60
			90	192.60
16/02/2026	16:06:49.142	60		192.60
			60	192.60
			60	192.60
16/02/2026	16:05:23.135	1		192.30
			1	192.30
			1	192.30
16/02/2026	16:05:20.929	12		192.40
			12	192.40
			12	192.40
16/02/2026	16:05:04.177	100		192.30
			100	192.30
			100	192.30
16/02/2026	16:05:04.005	20		192.15
			20	192.15
			20	192.15
16/02/2026	16:02:30.610	13		192.70
			13	192.70
			13	192.70
16/02/2026	16:00:19.679	50		192.55
			50	192.55
			50	192.55
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

> >>

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: 7.80 / Ask: 7.85
Volume: 1 154 066
+35.34%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
16/02/2026 @ 19:46:42

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice