Tradegate BSX

Heidelberg Materials AG

404

1062

170.60

Date	Time	Volume	Order Volume	Price
15/05/2026	11:20:13.494	52		172.40
			52	172.40
			52	172.40
15/05/2026	11:20:07.510	80		172.40
			80	172.40
			80	172.40
15/05/2026	11:19:57.181	8		172.40
			8	172.40
			8	172.40
15/05/2026	11:19:38.047	120		172.50
			120	172.50
			120	172.50
15/05/2026	11:19:31.591	50		172.55
			50	172.55
			50	172.55
15/05/2026	11:19:31.261	10		172.45
			10	172.45
			10	172.45
15/05/2026	11:19:31.207	12		172.50
			12	172.50
			12	172.50
15/05/2026	11:18:50.476	3		172.55
			3	172.55
			3	172.55
15/05/2026	11:18:36.594	30		172.70
			30	172.70
			30	172.70
15/05/2026	11:18:24.954	10		172.60
			10	172.60
			10	172.60
15/05/2026	11:18:10.258	50		172.65
			50	172.65
			50	172.65
15/05/2026	11:18:06.999	25		172.65
			25	172.65
			25	172.65
15/05/2026	11:17:47.795	1		172.75
			1	172.75
			1	172.75
15/05/2026	11:17:38.062	3		172.70
			3	172.70
			3	172.70
15/05/2026	11:17:30.982	5		172.70
			5	172.70
			5	172.70
15/05/2026	11:17:19.909	2		172.70
			2	172.70
			2	172.70
15/05/2026	11:16:58.077	12		172.75
			12	172.75
			12	172.75
15/05/2026	11:16:41.103	4		172.90
			4	172.90
			4	172.90
15/05/2026	11:13:24.695	25		172.60
			25	172.60
			25	172.60
15/05/2026	11:11:53.692	100		172.60
			100	172.60
			100	172.60
15/05/2026	11:10:16.094	32		172.55
			20	172.55
			32	172.55
			12	172.55
15/05/2026	11:10:16.035	50		172.60
			50	172.60
			50	172.60
15/05/2026	11:10:15.417	15		172.70
			15	172.70
			15	172.70
15/05/2026	11:09:05.262	4		172.70
			4	172.70
			4	172.70
15/05/2026	11:08:15.423	138		172.85
			82	172.85
			40	172.85
			110	172.85
			16	172.85
			28	172.85
15/05/2026	11:07:38.181	90		172.70
			90	172.70
			90	172.70
15/05/2026	11:07:25.536	30		172.70
			30	172.70
			30	172.70
15/05/2026	11:07:05.897	15		172.70
			15	172.70
			15	172.70
15/05/2026	11:06:14.851	23		172.85
			23	172.85
			23	172.85
15/05/2026	11:06:14.077	8		173.00
			8	173.00
			8	173.00
15/05/2026	11:06:07.936	20		173.15
			20	173.15
			20	173.15
15/05/2026	11:05:59.893	4		173.15
			4	173.15
			4	173.15
15/05/2026	11:05:32.766	2		173.30
			2	173.30
			2	173.30
15/05/2026	11:05:29.493	14		173.30
			14	173.30
			14	173.30
15/05/2026	11:05:05.888	1		173.20
			1	173.20
			1	173.20
15/05/2026	11:04:24.230	5		173.10
			5	173.10
			5	173.10
15/05/2026	11:04:23.494	50		173.10
			50	173.10
			50	173.10
15/05/2026	11:03:13.322	30		173.10
			30	173.10
			30	173.10
15/05/2026	11:02:48.042	380		173.20
			380	173.20
			380	173.20
15/05/2026	11:02:40.396	120		173.15
			120	173.15
			120	173.15
15/05/2026	11:01:30.198	10		173.20
			10	173.20
			10	173.20
15/05/2026	11:01:30.104	30		173.25
			30	173.25
			30	173.25
15/05/2026	11:00:54.295	120		173.25
			120	173.25
			120	173.25
15/05/2026	11:00:27.164	70		173.20
			70	173.20
			70	173.20
15/05/2026	11:00:18.894	1		173.20
			1	173.20
			1	173.20
15/05/2026	11:00:14.071	10		173.20
			10	173.20
			10	173.20
15/05/2026	10:59:51.640	5		173.15
			5	173.15
			5	173.15
15/05/2026	10:59:45.459	30		173.15
			30	173.15
			30	173.15
15/05/2026	10:57:39.059	100		172.85
			100	172.85
			100	172.85
15/05/2026	10:57:03.709	150		173.00
			80	173.00
			70	173.00
			150	173.00
15/05/2026	10:57:03.461	10		173.10
			10	173.10
			10	173.10
15/05/2026	10:56:51.985	13		173.15
			13	173.15
			13	173.15
15/05/2026	10:56:17.791	50		172.90
			50	172.90
			50	172.90
15/05/2026	10:55:29.218	60		172.85
			60	172.85
			60	172.85
15/05/2026	10:54:59.231	17		172.95
			17	172.95
			17	172.95
15/05/2026	10:53:45.838	100		173.10
			100	173.10
			100	173.10
15/05/2026	10:52:43.395	1		173.00
			1	173.00
			1	173.00
15/05/2026	10:52:40.777	1		172.90
			1	172.90
			1	172.90
15/05/2026	10:51:47.350	12		173.25
			12	173.25
			12	173.25
15/05/2026	10:49:56.539	15		172.85
			15	172.85
			15	172.85
15/05/2026	10:49:28.115	70		172.85
			70	172.85
			70	172.85
15/05/2026	10:49:18.665	20		172.85
			20	172.85
			20	172.85
15/05/2026	10:48:38.804	1		172.90
			1	172.90
			1	172.90
15/05/2026	10:48:14.213	3		172.85
			3	172.85
			3	172.85
15/05/2026	10:47:39.332	22		172.80
			22	172.80
			22	172.80
15/05/2026	10:47:20.347	28		172.95
			28	172.95
			28	172.95
15/05/2026	10:47:13.985	7		172.95
			7	172.95
			7	172.95
15/05/2026	10:47:06.314	120		172.95
			120	172.95
			120	172.95
15/05/2026	10:46:48.905	1		172.95
			1	172.95
			1	172.95
15/05/2026	10:46:40.332	16		172.95
			16	172.95
			16	172.95
15/05/2026	10:46:38.470	60		172.95
			60	172.95
			60	172.95
15/05/2026	10:46:38.041	1		172.85
			1	172.85
			1	172.85
15/05/2026	10:46:02.255	70		173.05
			70	173.05
			70	173.05
15/05/2026	10:45:55.052	1		173.05
			1	173.05
			1	173.05
15/05/2026	10:45:20.146	2		173.05
			2	173.05
			2	173.05
15/05/2026	10:44:26.873	10		173.05
			10	173.05
			10	173.05
15/05/2026	10:44:05.104	50		173.00
			50	173.00
			50	173.00
15/05/2026	10:43:48.826	50		173.25
			50	173.25
			50	173.25
15/05/2026	10:43:34.639	33		173.10
			33	173.10
			33	173.10
15/05/2026	10:42:42.288	7		172.50
			7	172.50
			7	172.50
15/05/2026	10:41:31.566	10		172.70
			10	172.70
			10	172.70
15/05/2026	10:41:27.388	1		173.20
			1	173.20
			1	173.20
15/05/2026	10:40:28.557	100		173.20
			100	173.20
			100	173.20
15/05/2026	10:40:21.770	20		173.20
			20	173.20
			20	173.20
15/05/2026	10:39:19.441	20		173.15
			20	173.15
			20	173.15
15/05/2026	10:39:01.852	6		173.00
			6	173.00
			6	173.00
15/05/2026	10:38:27.758	26		172.90
			26	172.90
			26	172.90
15/05/2026	10:37:33.825	12		173.10
			12	173.10
			12	173.10
15/05/2026	10:36:55.294	11		172.95
			11	172.95
			11	172.95
15/05/2026	10:36:45.756	3		172.75
			3	172.75
			3	172.75
15/05/2026	10:36:28.336	3		172.75
			3	172.75
			3	172.75
15/05/2026	10:36:25.233	1		172.80
			1	172.80
			1	172.80
15/05/2026	10:35:07.759	1		172.55
			1	172.55
			1	172.55
15/05/2026	10:34:53.119	60		172.65
			60	172.65
			60	172.65
15/05/2026	10:34:03.182	8		172.80
			8	172.80
			8	172.80
15/05/2026	10:33:37.159	50		172.60
			50	172.60
			50	172.60
15/05/2026	10:32:58.467	20		172.80
			20	172.80
			20	172.80
15/05/2026	10:32:49.265	11		172.75
			11	172.75
			11	172.75
15/05/2026	10:32:02.840	10		172.70
			10	172.70
			10	172.70
15/05/2026	10:31:30.306	3		172.75
			3	172.75
			3	172.75
15/05/2026	10:31:20.258	6		172.80
			6	172.80
			6	172.80
15/05/2026	10:30:41.810	20		172.75
			20	172.75
			20	172.75
15/05/2026	10:30:34.181	22		172.75
			22	172.75
			22	172.75
15/05/2026	10:30:31.318	5		172.80
			5	172.80
			5	172.80
15/05/2026	10:30:18.944	43		172.80
			43	172.80
			43	172.80
15/05/2026	10:29:50.677	10		172.85
			10	172.85
			10	172.85
15/05/2026	10:29:12.386	20		172.95
			20	172.95
			20	172.95
15/05/2026	10:29:06.714	8		173.00
			8	173.00
			8	173.00
15/05/2026	10:29:05.762	2		173.00
			2	173.00
			2	173.00
15/05/2026	10:28:27.592	10		173.15
			10	173.15
			10	173.15
15/05/2026	10:26:38.844	10		173.25
			10	173.25
			10	173.25
15/05/2026	10:25:16.549	3		173.35
			3	173.35
			3	173.35
15/05/2026	10:24:56.665	50		173.25
			50	173.25
			50	173.25
15/05/2026	10:22:22.370	3		173.45
			3	173.45
			3	173.45
15/05/2026	10:21:54.716	40		173.55
			40	173.55
			40	173.55
15/05/2026	10:21:26.884	60		173.45
			60	173.45
			60	173.45
15/05/2026	10:21:05.686	15		173.50
			15	173.50
			15	173.50
15/05/2026	10:20:11.158	2		173.75
			2	173.75
			2	173.75
15/05/2026	10:20:10.778	3		173.80
			3	173.80
			3	173.80
15/05/2026	10:19:37.394	54		173.75
			54	173.75
			54	173.75
15/05/2026	10:19:14.153	26		173.80
			26	173.80
			26	173.80
15/05/2026	10:18:10.762	1		173.60
			1	173.60
			1	173.60
15/05/2026	10:17:48.330	10		173.60
			10	173.60
			10	173.60
15/05/2026	10:17:18.319	537		174.05
			537	174.05
			520	174.05
			17	174.05
15/05/2026	10:17:06.418	70		174.25
			70	174.25
			70	174.25
15/05/2026	10:14:58.445	93		174.50
			3	174.50
			70	174.50
			93	174.50
			20	174.50
15/05/2026	10:14:36.967	2		174.55
			2	174.55
			2	174.55
15/05/2026	10:13:49.738	70		174.80
			70	174.80
			70	174.80
15/05/2026	10:13:25.367	12		174.60
			12	174.60
			12	174.60
15/05/2026	10:13:14.438	56		174.70
			56	174.70
			56	174.70
15/05/2026	10:12:33.496	4		174.75
			4	174.75
			4	174.75
15/05/2026	10:11:42.555	10		174.75
			10	174.75
			10	174.75
15/05/2026	10:10:47.789	20		174.80
			20	174.80
			20	174.80
15/05/2026	10:09:39.475	28		175.05
			28	175.05
			28	175.05
15/05/2026	10:08:53.252	28		174.80
			28	174.80
			28	174.80
15/05/2026	10:06:03.115	28		174.50
			28	174.50
			28	174.50
15/05/2026	10:04:37.017	120		174.20
			120	174.20
			120	174.20
15/05/2026	10:04:27.916	22		174.00
			22	174.00
			22	174.00
15/05/2026	10:04:22.127	50		174.20
			50	174.20
			50	174.20
15/05/2026	10:04:14.318	10		174.20
			10	174.20
			10	174.20
15/05/2026	10:03:30.961	11		173.90
			9	173.90
			2	173.90
			11	173.90
15/05/2026	10:03:30.893	25		174.00
			10	174.00
			25	174.00
			15	174.00
15/05/2026	10:03:28.824	1 090		174.50
			100	174.50
			1 090	174.50
			987	174.50
			3	174.50
15/05/2026	10:02:59.268	188		174.45
			50	174.45
			8	174.45
			120	174.45
			10	174.45
			13	174.45
			100	174.45
			25	174.45
			50	174.45
15/05/2026	10:02:35.445	120		175.00
			25	175.00
			6	175.00
			15	175.00
			120	175.00
			70	175.00
			4	175.00
15/05/2026	10:02:29.489	10		175.40
			10	175.40
			10	175.40
15/05/2026	10:02:05.944	5		175.55
			5	175.55
			5	175.55
15/05/2026	10:02:01.718	2		175.55
			2	175.55
			2	175.55
15/05/2026	10:00:50.632	30		175.50
			30	175.50
			30	175.50
15/05/2026	10:00:50.566	20		175.70
			20	175.70
			20	175.70
15/05/2026	10:00:43.134	20		175.80
			20	175.80
			20	175.80
15/05/2026	10:00:17.204	6		175.80
			6	175.80
			6	175.80
15/05/2026	10:00:13.271	10		175.85
			10	175.85
			10	175.85
15/05/2026	09:59:48.935	3		175.95
			3	175.95
			3	175.95
15/05/2026	09:58:14.652	10		176.10
			10	176.10
			10	176.10
15/05/2026	09:57:57.070	25		176.05
			25	176.05
			25	176.05
15/05/2026	09:57:51.062	15		176.15
			15	176.15
			15	176.15
15/05/2026	09:57:10.883	26		175.90
			26	175.90
			6	175.90
			10	175.90
			10	175.90
15/05/2026	09:57:06.996	370		176.00
			30	176.00
			3	176.00
			56	176.00
			40	176.00
			191	176.00
			50	176.00
			370	176.00
15/05/2026	09:56:56.359	130		176.05
			130	176.05
			10	176.05
			120	176.05
15/05/2026	09:56:41.006	20		176.15
			20	176.15
			20	176.15
15/05/2026	09:56:03.469	3		176.45
			3	176.45
			3	176.45
15/05/2026	09:52:57.044	6		176.75
			6	176.75
			6	176.75
15/05/2026	09:52:31.515	8		176.70
			8	176.70
			8	176.70
15/05/2026	09:49:37.484	110		176.40
			110	176.40
			110	176.40
15/05/2026	09:49:32.590	120		176.35
			120	176.35
			120	176.35
15/05/2026	09:49:00.252	120		176.25
			120	176.25
			120	176.25
15/05/2026	09:48:53.659	40		176.40
			40	176.40
			40	176.40
15/05/2026	09:47:47.501	33		176.55
			33	176.55
			33	176.55
15/05/2026	09:46:16.153	4		176.55
			4	176.55
			4	176.55
15/05/2026	09:46:15.201	15		176.50
			15	176.50
			15	176.50
15/05/2026	09:46:00.533	10		176.80
			10	176.80
			10	176.80
15/05/2026	09:44:18.984	60		176.75
			60	176.75
			60	176.75
15/05/2026	09:44:01.448	20		176.90
			20	176.90
			20	176.90
15/05/2026	09:43:30.804	30		176.80
			30	176.80
			30	176.80
15/05/2026	09:43:17.922	15		176.70
			15	176.70
			15	176.70
15/05/2026	09:42:10.744	10		176.80
			10	176.80
			10	176.80
15/05/2026	09:41:32.653	360		177.00
			360	177.00
			360	177.00
15/05/2026	09:39:36.468	1		176.80
			1	176.80
			1	176.80
15/05/2026	09:39:31.937	6		176.70
			6	176.70
			6	176.70
15/05/2026	09:38:09.769	10		176.80
			10	176.80
			10	176.80
15/05/2026	09:38:03.526	12		176.80
			12	176.80
			10	176.80
			2	176.80
15/05/2026	09:38:03.406	40		177.00
			10	177.00
			15	177.00
			40	177.00
			15	177.00
15/05/2026	09:35:06.017	40		177.25
			40	177.25
			40	177.25
15/05/2026	09:34:15.589	16		177.20
			16	177.20
			16	177.20
15/05/2026	09:34:15.280	3		177.35
			3	177.35
			3	177.35
15/05/2026	09:34:04.324	55		177.35
			55	177.35
			55	177.35
15/05/2026	09:33:46.112	5		177.35
			5	177.35
			5	177.35
15/05/2026	09:31:28.078	10		177.80
			10	177.80
			10	177.80
15/05/2026	09:30:21.442	37		178.05
			37	178.05
			37	178.05
15/05/2026	09:30:21.377	94		178.05
			89	178.05
			94	178.05
			5	178.05
15/05/2026	09:30:21.164	120		178.05
			120	178.05
			120	178.05
15/05/2026	09:30:20.544	120		178.05
			120	178.05
			120	178.05
15/05/2026	09:30:20.246	120		178.05
			120	178.05
			120	178.05
15/05/2026	09:30:19.994	120		178.05
			120	178.05
			120	178.05
15/05/2026	09:30:19.744	120		178.05
			120	178.05
			120	178.05
15/05/2026	09:30:19.543	120		178.05
			120	178.05
			120	178.05
15/05/2026	09:30:07.499	120		177.95
			120	177.95
			120	177.95
15/05/2026	09:30:03.578	120		177.95
			120	177.95
			120	177.95
15/05/2026	09:29:57.931	5		177.95
			5	177.95
			5	177.95
15/05/2026	09:29:35.726	12		177.95
			12	177.95
			12	177.95
15/05/2026	09:28:44.566	10		177.80
			10	177.80
			10	177.80
15/05/2026	09:27:40.060	1		177.85
			1	177.85
			1	177.85
15/05/2026	09:27:38.469	3		177.65
			3	177.65
			3	177.65
15/05/2026	09:27:30.388	56		177.50
			56	177.50
			56	177.50
15/05/2026	09:27:02.398	2		177.40
			2	177.40
			2	177.40
15/05/2026	09:26:23.488	50		177.55
			50	177.55
			50	177.55
15/05/2026	09:26:12.577	13		177.40
			13	177.40
			13	177.40
15/05/2026	09:25:05.368	32		177.70
			32	177.70
			32	177.70
15/05/2026	09:23:13.596	38		177.65
			10	177.65
			28	177.65
			38	177.65
15/05/2026	09:23:10.070	33		177.85
			33	177.85
			33	177.85
15/05/2026	09:21:17.816	25		178.00
			25	178.00
			25	178.00
15/05/2026	09:21:10.637	5		178.00
			5	178.00
			5	178.00
15/05/2026	09:21:09.332	60		178.00
			60	178.00
			60	178.00
15/05/2026	09:21:07.874	70		178.00
			70	178.00
			70	178.00
15/05/2026	09:21:00.870	60		178.00
			60	178.00
			60	178.00
15/05/2026	09:20:59.004	5		178.00
			5	178.00
			5	178.00
15/05/2026	09:20:28.310	120		178.05
			120	178.05
			120	178.05
15/05/2026	09:20:06.876	20		177.90
			20	177.90
			20	177.90
15/05/2026	09:20:02.206	10		178.05
			10	178.05
			10	178.05
15/05/2026	09:19:01.984	5		178.00
			5	178.00
			5	178.00
15/05/2026	09:18:48.876	2		178.00
			2	178.00
			2	178.00
15/05/2026	09:18:27.378	13		177.85
			1	177.85
			12	177.85
			13	177.85
15/05/2026	09:18:22.559	17		178.05
			17	178.05
			17	178.05
15/05/2026	09:18:11.351	50		178.05
			50	178.05
			50	178.05
15/05/2026	09:17:20.995	95		177.85
			95	177.85
			95	177.85
15/05/2026	09:17:18.318	28		178.00
			28	178.00
			28	178.00
15/05/2026	09:16:18.641	1		177.90
			1	177.90
			1	177.90
15/05/2026	09:16:17.107	10		177.90
			10	177.90
			10	177.90
15/05/2026	09:15:26.673	45		177.40
			45	177.40
			45	177.40
15/05/2026	09:13:51.709	15		177.65
			15	177.65
			15	177.65
15/05/2026	09:13:27.859	1		177.80
			1	177.80
			1	177.80
15/05/2026	09:13:14.711	10		177.65
			10	177.65
			10	177.65
15/05/2026	09:11:41.471	50		177.65
			50	177.65
			50	177.65
15/05/2026	09:11:40.463	50		177.65
			50	177.65
			50	177.65
15/05/2026	09:08:53.866	30		177.60
			30	177.60
			30	177.60
15/05/2026	09:08:38.390	29		177.80
			29	177.80
			29	177.80
15/05/2026	09:07:44.213	30		177.65
			30	177.65
			30	177.65
15/05/2026	09:07:17.927	3		177.60
			3	177.60
			3	177.60
15/05/2026	09:06:38.778	10		177.40
			10	177.40
			10	177.40
15/05/2026	09:05:32.489	40		177.45
			40	177.45
			40	177.45
15/05/2026	09:03:49.639	1		177.10
			1	177.10
			1	177.10
15/05/2026	09:03:41.741	51		177.15
			51	177.15
			51	177.15
15/05/2026	09:03:41.631	72		177.15
			12	177.15
			39	177.15
			60	177.15
			15	177.15
			18	177.15
15/05/2026	09:03:34.931	60		177.15
			50	177.15
			60	177.15
			10	177.15
15/05/2026	09:03:07.009	32		178.00
			5	178.00
			15	178.00
			32	178.00
			12	178.00
15/05/2026	09:03:06.887	68		178.00
			9	178.00
			59	178.00
			60	178.00
			6	178.00
			2	178.00
15/05/2026	09:02:40.465	60		178.00
			20	178.00
			5	178.00
			15	178.00
			60	178.00
			20	178.00
15/05/2026	09:02:13.097	60		178.20
			60	178.20
			60	178.20
15/05/2026	09:02:13.058	1		178.35
			1	178.35
			1	178.35
15/05/2026	09:02:12.697	40		178.50
			10	178.50
			40	178.50
			30	178.50
15/05/2026	09:01:33.136	30		178.75
			30	178.75
			30	178.75
15/05/2026	08:54:55.384	10		179.00
			10	179.00
			10	179.00
15/05/2026	08:53:40.594	15		180.00
			14	180.00
			1	180.00
			15	180.00
15/05/2026	08:53:24.088	10		179.70
			10	179.70
			10	179.70
15/05/2026	08:40:47.943	1		180.00
			1	180.00
			1	180.00
15/05/2026	08:40:38.607	10		180.00
			10	180.00
			10	180.00
15/05/2026	08:39:42.143	5		179.00
			5	179.00
			5	179.00
15/05/2026	08:39:42.023	50		179.00
			14	179.00
			10	179.00
			10	179.00
			12	179.00
			4	179.00
			50	179.00
15/05/2026	08:39:28.100	5		180.00
			5	180.00
			5	180.00
15/05/2026	08:33:19.076	65		179.55
			65	179.55
			65	179.55
15/05/2026	08:33:00.012	60		179.50
			60	179.50
			60	179.50
15/05/2026	08:32:41.103	4		180.00
			4	180.00
			4	180.00
15/05/2026	08:31:00.869	11		180.00
			11	180.00
			11	180.00
15/05/2026	08:29:48.959	2		180.00
			2	180.00
			2	180.00
15/05/2026	08:29:02.411	42		179.80
			42	179.80
			42	179.80
15/05/2026	08:29:00.377	24		179.70
			24	179.70
			14	179.70
			10	179.70
15/05/2026	08:28:55.271	5		180.00
			5	180.00
			5	180.00
15/05/2026	08:28:42.362	14		179.65
			14	179.65
			14	179.65
15/05/2026	08:25:00.351	14		179.00
			10	179.00
			4	179.00
			14	179.00
15/05/2026	08:20:41.466	1		180.00
			1	180.00
			1	180.00
15/05/2026	08:13:47.825	14		179.25
			14	179.25
			14	179.25
15/05/2026	08:12:51.535	30		180.00
			30	180.00
			14	180.00
			16	180.00
15/05/2026	08:11:51.856	10		180.00
			10	180.00
			10	180.00
15/05/2026	08:10:50.368	5		179.85
			5	179.85
			5	179.85
15/05/2026	08:08:57.061	6		179.00
			6	179.00
			6	179.00
15/05/2026	08:04:08.495	10		179.00
			10	179.00
			10	179.00
15/05/2026	08:03:35.560	11		179.00
			11	179.00
			11	179.00
15/05/2026	08:02:43.817	321		179.50
			10	179.50
			266	179.50
			311	179.50
			55	179.50
15/05/2026	08:01:53.987	84		179.50
			84	179.50
			10	179.50
			14	179.50
			60	179.50
15/05/2026	08:00:27.881	1		179.50
			1	179.50
			1	179.50
15/05/2026	08:00:26.929	3		178.55
			3	178.55
			3	178.55
15/05/2026	08:00:06.792	1		179.50
			1	179.50
			1	179.50
15/05/2026	08:00:01.329	1		178.55
			1	178.55
			1	178.55
15/05/2026	07:59:39.084	3		178.55
			3	178.55
			3	178.55
15/05/2026	07:56:28.075	15		178.55
			15	178.55
			15	178.55
15/05/2026	07:56:09.019	83		178.55
			50	178.55
			53	178.55
			33	178.55
			30	178.55
15/05/2026	07:55:48.370	87		179.00
			87	179.00
			60	179.00
			10	179.00
			17	179.00
15/05/2026	07:55:48.267	24		179.00
			20	179.00
			1	179.00
			24	179.00
			3	179.00
15/05/2026	07:54:01.329	28		179.90
			8	179.90
			28	179.90
			10	179.90
			10	179.90
15/05/2026	07:47:38.525	5		180.00
			5	180.00
			5	180.00
15/05/2026	07:38:08.849	60		179.50
			60	179.50
			60	179.50
15/05/2026	07:37:24.478	60		179.50
			60	179.50
			14	179.50
			46	179.50
15/05/2026	07:36:29.682	60		179.50
			20	179.50
			20	179.50
			60	179.50
			5	179.50
			5	179.50
			10	179.50
15/05/2026	07:35:22.276	100		179.90
			100	179.90
			100	179.90
15/05/2026	07:31:44.108	60		179.95
			60	179.95
			60	179.95
15/05/2026	07:30:55.850	28		179.95
			28	179.95
			28	179.95
15/05/2026	07:30:51.533	208		180.00
			5	180.00
			15	180.00
			100	180.00
			27	180.00
			208	180.00
			25	180.00
			6	180.00
			30	180.00
15/05/2026	07:30:25.946	60		180.05
			60	180.05
			60	180.05
15/05/2026	07:30:18.210	172		180.05
			172	180.05
			80	180.05
			1	180.05
			20	180.05
			71	180.05
15/05/2026	07:30:15.160	109		180.05
			3	180.05
			2	180.05
			20	180.05
			1	180.05
			15	180.05
			3	180.05
			3	180.05
			2	180.05
			1	180.05
			60	180.05
			29	180.05
			5	180.05
			5	180.05
			20	180.05
			14	180.05
			5	180.05
			30	180.05

<< <

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 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