Heidelberg Materials AG
- Information
- Last
- Buy
- Sell
489
1812
189.25
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 13/02/2026 | 09:14:30.972 | 5 | 192.00 | |
| 5 | 192.00 | |||
| 5 | 192.00 | |||
| 13/02/2026 | 09:14:29.073 | 100 | 192.00 | |
| 100 | 192.00 | |||
| 100 | 192.00 | |||
| 13/02/2026 | 09:14:21.070 | 25 | 192.00 | |
| 25 | 192.00 | |||
| 25 | 192.00 | |||
| 13/02/2026 | 09:14:20.964 | 15 | 192.00 | |
| 15 | 192.00 | |||
| 10 | 192.00 | |||
| 5 | 192.00 | |||
| 13/02/2026 | 09:14:18.114 | 1 | 192.10 | |
| 1 | 192.10 | |||
| 1 | 192.10 | |||
| 13/02/2026 | 09:14:02.393 | 20 | 192.15 | |
| 20 | 192.15 | |||
| 20 | 192.15 | |||
| 13/02/2026 | 09:13:51.718 | 30 | 192.05 | |
| 30 | 192.05 | |||
| 30 | 192.05 | |||
| 13/02/2026 | 09:13:46.055 | 50 | 192.25 | |
| 50 | 192.25 | |||
| 50 | 192.25 | |||
| 13/02/2026 | 09:13:45.597 | 28 | 192.25 | |
| 28 | 192.25 | |||
| 28 | 192.25 | |||
| 13/02/2026 | 09:13:29.559 | 60 | 192.25 | |
| 60 | 192.25 | |||
| 60 | 192.25 | |||
| 13/02/2026 | 09:13:23.167 | 20 | 192.45 | |
| 20 | 192.45 | |||
| 20 | 192.45 | |||
| 13/02/2026 | 09:12:44.220 | 470 | 192.60 | |
| 470 | 192.60 | |||
| 470 | 192.60 | |||
| 13/02/2026 | 09:12:37.725 | 60 | 192.30 | |
| 60 | 192.30 | |||
| 60 | 192.30 | |||
| 13/02/2026 | 09:12:37.082 | 60 | 192.30 | |
| 60 | 192.30 | |||
| 60 | 192.30 | |||
| 13/02/2026 | 09:12:36.650 | 60 | 192.30 | |
| 60 | 192.30 | |||
| 60 | 192.30 | |||
| 13/02/2026 | 09:12:35.840 | 890 | 192.30 | |
| 800 | 192.30 | |||
| 890 | 192.30 | |||
| 90 | 192.30 | |||
| 13/02/2026 | 09:11:41.908 | 60 | 193.00 | |
| 60 | 193.00 | |||
| 60 | 193.00 | |||
| 13/02/2026 | 09:11:39.087 | 35 | 193.15 | |
| 35 | 193.15 | |||
| 35 | 193.15 | |||
| 13/02/2026 | 09:11:08.402 | 140 | 193.85 | |
| 130 | 193.85 | |||
| 140 | 193.85 | |||
| 10 | 193.85 | |||
| 13/02/2026 | 09:10:49.697 | 60 | 193.75 | |
| 60 | 193.75 | |||
| 60 | 193.75 | |||
| 13/02/2026 | 09:10:47.998 | 77 | 193.95 | |
| 47 | 193.95 | |||
| 30 | 193.95 | |||
| 77 | 193.95 | |||
| 13/02/2026 | 09:10:39.509 | 10 | 193.65 | |
| 10 | 193.65 | |||
| 10 | 193.65 | |||
| 13/02/2026 | 09:10:14.933 | 5 | 193.15 | |
| 5 | 193.15 | |||
| 5 | 193.15 | |||
| 13/02/2026 | 09:10:11.384 | 2 | 193.15 | |
| 2 | 193.15 | |||
| 2 | 193.15 | |||
| 13/02/2026 | 09:10:07.383 | 25 | 193.20 | |
| 25 | 193.20 | |||
| 25 | 193.20 | |||
| 13/02/2026 | 09:09:39.850 | 39 | 193.20 | |
| 39 | 193.20 | |||
| 39 | 193.20 | |||
| 13/02/2026 | 09:09:39.073 | 30 | 193.20 | |
| 30 | 193.20 | |||
| 30 | 193.20 | |||
| 13/02/2026 | 09:08:29.794 | 5 | 194.10 | |
| 5 | 194.10 | |||
| 5 | 194.10 | |||
| 13/02/2026 | 09:08:15.745 | 28 | 195.00 | |
| 10 | 195.00 | |||
| 3 | 195.00 | |||
| 28 | 195.00 | |||
| 15 | 195.00 | |||
| 13/02/2026 | 09:07:34.368 | 6 | 194.40 | |
| 6 | 194.40 | |||
| 6 | 194.40 | |||
| 13/02/2026 | 09:07:12.365 | 10 | 194.30 | |
| 10 | 194.30 | |||
| 10 | 194.30 | |||
| 13/02/2026 | 09:07:07.179 | 20 | 194.50 | |
| 20 | 194.50 | |||
| 20 | 194.50 | |||
| 13/02/2026 | 09:06:58.667 | 50 | 194.00 | |
| 50 | 194.00 | |||
| 50 | 194.00 | |||
| 13/02/2026 | 09:06:55.950 | 30 | 193.80 | |
| 30 | 193.80 | |||
| 30 | 193.80 | |||
| 13/02/2026 | 09:06:54.944 | 60 | 193.80 | |
| 60 | 193.80 | |||
| 60 | 193.80 | |||
| 13/02/2026 | 09:06:51.086 | 60 | 193.80 | |
| 60 | 193.80 | |||
| 60 | 193.80 | |||
| 13/02/2026 | 09:06:37.123 | 15 | 193.90 | |
| 15 | 193.90 | |||
| 15 | 193.90 | |||
| 13/02/2026 | 09:06:24.857 | 16 | 193.75 | |
| 16 | 193.75 | |||
| 16 | 193.75 | |||
| 13/02/2026 | 09:06:10.167 | 1 | 193.90 | |
| 1 | 193.90 | |||
| 1 | 193.90 | |||
| 13/02/2026 | 09:06:02.341 | 200 | 192.00 | |
| 200 | 192.00 | |||
| 95 | 192.00 | |||
| 100 | 192.00 | |||
| 5 | 192.00 | |||
| 13/02/2026 | 09:05:25.757 | 15 | 191.60 | |
| 15 | 191.60 | |||
| 15 | 191.60 | |||
| 13/02/2026 | 09:05:23.205 | 5 | 191.70 | |
| 5 | 191.70 | |||
| 5 | 191.70 | |||
| 13/02/2026 | 09:05:17.916 | 40 | 191.65 | |
| 40 | 191.65 | |||
| 40 | 191.65 | |||
| 13/02/2026 | 09:05:10.132 | 3 | 191.75 | |
| 3 | 191.75 | |||
| 3 | 191.75 | |||
| 13/02/2026 | 09:04:48.423 | 20 | 191.40 | |
| 20 | 191.40 | |||
| 20 | 191.40 | |||
| 13/02/2026 | 09:04:44.441 | 2 | 191.55 | |
| 2 | 191.55 | |||
| 2 | 191.55 | |||
| 13/02/2026 | 09:04:36.458 | 10 | 191.30 | |
| 10 | 191.30 | |||
| 10 | 191.30 | |||
| 13/02/2026 | 09:04:24.300 | 20 | 191.05 | |
| 20 | 191.05 | |||
| 20 | 191.05 | |||
| 13/02/2026 | 09:03:53.643 | 40 | 191.10 | |
| 15 | 191.10 | |||
| 25 | 191.10 | |||
| 40 | 191.10 | |||
| 13/02/2026 | 09:03:52.752 | 115 | 190.95 | |
| 115 | 190.95 | |||
| 60 | 190.95 | |||
| 55 | 190.95 | |||
| 13/02/2026 | 09:03:33.848 | 60 | 190.95 | |
| 60 | 190.95 | |||
| 60 | 190.95 | |||
| 13/02/2026 | 09:03:28.991 | 10 | 190.60 | |
| 10 | 190.60 | |||
| 10 | 190.60 | |||
| 13/02/2026 | 09:03:01.528 | 30 | 190.30 | |
| 30 | 190.30 | |||
| 30 | 190.30 | |||
| 13/02/2026 | 09:02:50.098 | 22 | 190.00 | |
| 22 | 190.00 | |||
| 22 | 190.00 | |||
| 13/02/2026 | 09:02:26.450 | 7 | 189.70 | |
| 7 | 189.70 | |||
| 7 | 189.70 | |||
| 13/02/2026 | 09:02:23.432 | 1 | 189.45 | |
| 1 | 189.45 | |||
| 1 | 189.45 | |||
| 13/02/2026 | 09:02:16.127 | 20 | 189.20 | |
| 20 | 189.20 | |||
| 15 | 189.20 | |||
| 5 | 189.20 | |||
| 13/02/2026 | 09:02:16.113 | 5 | 189.40 | |
| 5 | 189.40 | |||
| 5 | 189.40 | |||
| 13/02/2026 | 09:01:22.250 | 84 | 189.30 | |
| 9 | 189.30 | |||
| 10 | 189.30 | |||
| 20 | 189.30 | |||
| 10 | 189.30 | |||
| 84 | 189.30 | |||
| 25 | 189.30 | |||
| 10 | 189.30 | |||
| 13/02/2026 | 09:01:19.594 | 100 | 189.95 | |
| 10 | 189.95 | |||
| 10 | 189.95 | |||
| 1 | 189.95 | |||
| 7 | 189.95 | |||
| 52 | 189.95 | |||
| 100 | 189.95 | |||
| 20 | 189.95 | |||
| 13/02/2026 | 09:01:16.639 | 489 | 190.00 | |
| 3 | 190.00 | |||
| 7 | 190.00 | |||
| 1 | 190.00 | |||
| 20 | 190.00 | |||
| 2 | 190.00 | |||
| 15 | 190.00 | |||
| 486 | 190.00 | |||
| 20 | 190.00 | |||
| 3 | 190.00 | |||
| 26 | 190.00 | |||
| 1 | 190.00 | |||
| 25 | 190.00 | |||
| 5 | 190.00 | |||
| 5 | 190.00 | |||
| 9 | 190.00 | |||
| 5 | 190.00 | |||
| 100 | 190.00 | |||
| 10 | 190.00 | |||
| 3 | 190.00 | |||
| 6 | 190.00 | |||
| 30 | 190.00 | |||
| 20 | 190.00 | |||
| 25 | 190.00 | |||
| 20 | 190.00 | |||
| 5 | 190.00 | |||
| 3 | 190.00 | |||
| 10 | 190.00 | |||
| 25 | 190.00 | |||
| 20 | 190.00 | |||
| 3 | 190.00 | |||
| 20 | 190.00 | |||
| 25 | 190.00 | |||
| 12 | 190.00 | |||
| 1 | 190.00 | |||
| 5 | 190.00 | |||
| 2 | 190.00 | |||
| 13/02/2026 | 09:00:50.252 | 85 | 190.40 | |
| 10 | 190.40 | |||
| 5 | 190.40 | |||
| 10 | 190.40 | |||
| 85 | 190.40 | |||
| 60 | 190.40 | |||
| 13/02/2026 | 09:00:47.276 | 1 154 | 191.00 | |
| 1 124 | 191.00 | |||
| 4 | 191.00 | |||
| 15 | 191.00 | |||
| 70 | 191.00 | |||
| 20 | 191.00 | |||
| 500 | 191.00 | |||
| 10 | 191.00 | |||
| 15 | 191.00 | |||
| 10 | 191.00 | |||
| 10 | 191.00 | |||
| 240 | 191.00 | |||
| 40 | 191.00 | |||
| 5 | 191.00 | |||
| 30 | 191.00 | |||
| 52 | 191.00 | |||
| 2 | 191.00 | |||
| 99 | 191.00 | |||
| 50 | 191.00 | |||
| 12 | 191.00 | |||
| 13/02/2026 | 09:00:03.207 | 891 | 193.00 | |
| 5 | 193.00 | |||
| 100 | 193.00 | |||
| 30 | 193.00 | |||
| 540 | 193.00 | |||
| 180 | 193.00 | |||
| 21 | 193.00 | |||
| 5 | 193.00 | |||
| 879 | 193.00 | |||
| 7 | 193.00 | |||
| 10 | 193.00 | |||
| 5 | 193.00 | |||
| 13/02/2026 | 08:55:43.864 | 60 | 193.05 | |
| 60 | 193.05 | |||
| 60 | 193.05 | |||
| 13/02/2026 | 08:55:42.021 | 3 | 193.15 | |
| 3 | 193.15 | |||
| 3 | 193.15 | |||
| 13/02/2026 | 08:55:31.923 | 50 | 193.15 | |
| 48 | 193.15 | |||
| 2 | 193.15 | |||
| 50 | 193.15 | |||
| 13/02/2026 | 08:55:24.069 | 60 | 193.05 | |
| 60 | 193.05 | |||
| 60 | 193.05 | |||
| 13/02/2026 | 08:55:19.249 | 60 | 193.05 | |
| 60 | 193.05 | |||
| 60 | 193.05 | |||
| 13/02/2026 | 08:55:17.334 | 28 | 193.15 | |
| 28 | 193.15 | |||
| 28 | 193.15 | |||
| 13/02/2026 | 08:54:59.474 | 10 | 193.05 | |
| 10 | 193.05 | |||
| 10 | 193.05 | |||
| 13/02/2026 | 08:54:01.041 | 51 | 193.15 | |
| 51 | 193.15 | |||
| 51 | 193.15 | |||
| 13/02/2026 | 08:53:57.507 | 7 | 193.15 | |
| 7 | 193.15 | |||
| 7 | 193.15 | |||
| 13/02/2026 | 08:53:53.507 | 54 | 193.15 | |
| 54 | 193.15 | |||
| 54 | 193.15 | |||
| 13/02/2026 | 08:53:52.508 | 9 | 193.15 | |
| 9 | 193.15 | |||
| 9 | 193.15 | |||
| 13/02/2026 | 08:53:45.964 | 53 | 193.15 | |
| 53 | 193.15 | |||
| 53 | 193.15 | |||
| 13/02/2026 | 08:53:38.519 | 53 | 193.15 | |
| 53 | 193.15 | |||
| 53 | 193.15 | |||
| 13/02/2026 | 08:53:31.087 | 44 | 193.15 | |
| 44 | 193.15 | |||
| 44 | 193.15 | |||
| 13/02/2026 | 08:53:26.805 | 39 | 193.05 | |
| 34 | 193.05 | |||
| 5 | 193.05 | |||
| 39 | 193.05 | |||
| 13/02/2026 | 08:53:23.813 | 48 | 193.15 | |
| 48 | 193.15 | |||
| 48 | 193.15 | |||
| 13/02/2026 | 08:53:13.894 | 60 | 193.05 | |
| 60 | 193.05 | |||
| 60 | 193.05 | |||
| 13/02/2026 | 08:53:03.839 | 450 | 193.10 | |
| 400 | 193.10 | |||
| 50 | 193.10 | |||
| 107 | 193.10 | |||
| 173 | 193.10 | |||
| 20 | 193.10 | |||
| 150 | 193.10 | |||
| 13/02/2026 | 08:52:49.758 | 217 | 193.15 | |
| 142 | 193.15 | |||
| 50 | 193.15 | |||
| 169 | 193.15 | |||
| 48 | 193.15 | |||
| 25 | 193.15 | |||
| 13/02/2026 | 08:52:35.501 | 79 | 193.15 | |
| 79 | 193.15 | |||
| 60 | 193.15 | |||
| 19 | 193.15 | |||
| 13/02/2026 | 08:52:14.394 | 10 | 193.05 | |
| 10 | 193.05 | |||
| 10 | 193.05 | |||
| 13/02/2026 | 08:52:10.168 | 80 | 193.10 | |
| 80 | 193.10 | |||
| 80 | 193.10 | |||
| 13/02/2026 | 08:52:02.828 | 51 | 193.10 | |
| 51 | 193.10 | |||
| 51 | 193.10 | |||
| 13/02/2026 | 08:51:43.673 | 25 | 193.15 | |
| 25 | 193.15 | |||
| 25 | 193.15 | |||
| 13/02/2026 | 08:51:36.579 | 48 | 193.15 | |
| 48 | 193.15 | |||
| 48 | 193.15 | |||
| 13/02/2026 | 08:51:29.208 | 56 | 193.15 | |
| 51 | 193.15 | |||
| 56 | 193.15 | |||
| 5 | 193.15 | |||
| 13/02/2026 | 08:50:55.202 | 55 | 193.15 | |
| 55 | 193.15 | |||
| 55 | 193.15 | |||
| 13/02/2026 | 08:50:47.364 | 60 | 193.15 | |
| 60 | 193.15 | |||
| 60 | 193.15 | |||
| 13/02/2026 | 08:48:33.767 | 9 | 193.05 | |
| 9 | 193.05 | |||
| 9 | 193.05 | |||
| 13/02/2026 | 08:48:21.322 | 60 | 193.05 | |
| 60 | 193.05 | |||
| 60 | 193.05 | |||
| 13/02/2026 | 08:48:21.186 | 5 | 193.35 | |
| 5 | 193.35 | |||
| 5 | 193.35 | |||
| 13/02/2026 | 08:48:10.217 | 5 | 193.35 | |
| 5 | 193.35 | |||
| 5 | 193.35 | |||
| 13/02/2026 | 08:46:55.682 | 10 | 193.35 | |
| 10 | 193.35 | |||
| 10 | 193.35 | |||
| 13/02/2026 | 08:46:34.523 | 60 | 193.35 | |
| 20 | 193.35 | |||
| 40 | 193.35 | |||
| 60 | 193.35 | |||
| 13/02/2026 | 08:46:23.652 | 25 | 193.35 | |
| 25 | 193.35 | |||
| 25 | 193.35 | |||
| 13/02/2026 | 08:44:23.559 | 30 | 193.35 | |
| 30 | 193.35 | |||
| 30 | 193.35 | |||
| 13/02/2026 | 08:44:23.451 | 5 | 193.05 | |
| 5 | 193.05 | |||
| 5 | 193.05 | |||
| 13/02/2026 | 08:44:02.994 | 60 | 193.05 | |
| 60 | 193.05 | |||
| 60 | 193.05 | |||
| 13/02/2026 | 08:43:58.288 | 50 | 193.35 | |
| 50 | 193.35 | |||
| 50 | 193.35 | |||
| 13/02/2026 | 08:43:37.670 | 740 | 193.05 | |
| 549 | 193.05 | |||
| 100 | 193.05 | |||
| 740 | 193.05 | |||
| 43 | 193.05 | |||
| 48 | 193.05 | |||
| 13/02/2026 | 08:43:24.902 | 60 | 193.25 | |
| 60 | 193.25 | |||
| 60 | 193.25 | |||
| 13/02/2026 | 08:43:24.895 | 100 | 193.30 | |
| 100 | 193.30 | |||
| 100 | 193.30 | |||
| 13/02/2026 | 08:42:43.812 | 40 | 193.35 | |
| 40 | 193.35 | |||
| 40 | 193.35 | |||
| 13/02/2026 | 08:40:41.480 | 30 | 193.35 | |
| 30 | 193.35 | |||
| 30 | 193.35 | |||
| 13/02/2026 | 08:39:54.967 | 53 | 193.35 | |
| 53 | 193.35 | |||
| 53 | 193.35 | |||
| 13/02/2026 | 08:39:32.229 | 10 | 193.35 | |
| 10 | 193.35 | |||
| 10 | 193.35 | |||
| 13/02/2026 | 08:38:48.632 | 440 | 193.30 | |
| 150 | 193.30 | |||
| 190 | 193.30 | |||
| 100 | 193.30 | |||
| 440 | 193.30 | |||
| 13/02/2026 | 08:38:31.021 | 60 | 193.25 | |
| 60 | 193.25 | |||
| 60 | 193.25 | |||
| 13/02/2026 | 08:37:28.768 | 15 | 193.25 | |
| 15 | 193.25 | |||
| 15 | 193.25 | |||
| 13/02/2026 | 08:36:25.702 | 4 | 193.35 | |
| 4 | 193.35 | |||
| 4 | 193.35 | |||
| 13/02/2026 | 08:36:21.405 | 25 | 193.35 | |
| 25 | 193.35 | |||
| 25 | 193.35 | |||
| 13/02/2026 | 08:36:20.312 | 10 | 193.35 | |
| 10 | 193.35 | |||
| 10 | 193.35 | |||
| 13/02/2026 | 08:36:16.262 | 20 | 193.25 | |
| 20 | 193.25 | |||
| 20 | 193.25 | |||
| 13/02/2026 | 08:36:06.090 | 60 | 193.25 | |
| 60 | 193.25 | |||
| 60 | 193.25 | |||
| 13/02/2026 | 08:35:56.321 | 100 | 193.20 | |
| 100 | 193.20 | |||
| 100 | 193.20 | |||
| 13/02/2026 | 08:35:43.760 | 60 | 193.25 | |
| 60 | 193.25 | |||
| 60 | 193.25 | |||
| 13/02/2026 | 08:35:23.681 | 289 | 193.30 | |
| 289 | 193.30 | |||
| 289 | 193.30 | |||
| 13/02/2026 | 08:35:19.019 | 200 | 193.30 | |
| 5 | 193.30 | |||
| 5 | 193.30 | |||
| 50 | 193.30 | |||
| 150 | 193.30 | |||
| 12 | 193.30 | |||
| 178 | 193.30 | |||
| 13/02/2026 | 08:33:23.988 | 60 | 193.35 | |
| 60 | 193.35 | |||
| 60 | 193.35 | |||
| 13/02/2026 | 08:33:23.611 | 30 | 193.35 | |
| 30 | 193.35 | |||
| 30 | 193.35 | |||
| 13/02/2026 | 08:32:58.695 | 14 | 193.35 | |
| 14 | 193.35 | |||
| 6 | 193.35 | |||
| 8 | 193.35 | |||
| 13/02/2026 | 08:32:48.731 | 8 | 193.65 | |
| 8 | 193.65 | |||
| 8 | 193.65 | |||
| 13/02/2026 | 08:32:00.419 | 300 | 193.50 | |
| 100 | 193.50 | |||
| 300 | 193.50 | |||
| 100 | 193.50 | |||
| 100 | 193.50 | |||
| 13/02/2026 | 08:31:55.882 | 600 | 193.45 | |
| 5 | 193.45 | |||
| 20 | 193.45 | |||
| 600 | 193.45 | |||
| 510 | 193.45 | |||
| 65 | 193.45 | |||
| 13/02/2026 | 08:31:46.857 | 90 | 193.40 | |
| 30 | 193.40 | |||
| 90 | 193.40 | |||
| 60 | 193.40 | |||
| 13/02/2026 | 08:31:02.203 | 10 | 193.45 | |
| 10 | 193.45 | |||
| 10 | 193.45 | |||
| 13/02/2026 | 08:29:23.200 | 40 | 193.35 | |
| 40 | 193.35 | |||
| 40 | 193.35 | |||
| 13/02/2026 | 08:28:50.490 | 3 | 193.45 | |
| 3 | 193.45 | |||
| 3 | 193.45 | |||
| 13/02/2026 | 08:28:13.193 | 555 | 193.35 | |
| 555 | 193.35 | |||
| 555 | 193.35 | |||
| 13/02/2026 | 08:28:09.907 | 60 | 193.35 | |
| 60 | 193.35 | |||
| 60 | 193.35 | |||
| 13/02/2026 | 08:27:28.639 | 380 | 193.35 | |
| 380 | 193.35 | |||
| 380 | 193.35 | |||
| 13/02/2026 | 08:27:17.703 | 60 | 193.35 | |
| 60 | 193.35 | |||
| 60 | 193.35 | |||
| 13/02/2026 | 08:27:17.608 | 60 | 193.35 | |
| 60 | 193.35 | |||
| 60 | 193.35 | |||
| 13/02/2026 | 08:26:52.852 | 15 | 193.45 | |
| 15 | 193.45 | |||
| 15 | 193.45 | |||
| 13/02/2026 | 08:26:38.276 | 21 | 193.45 | |
| 21 | 193.45 | |||
| 21 | 193.45 | |||
| 13/02/2026 | 08:26:28.004 | 60 | 193.35 | |
| 60 | 193.35 | |||
| 60 | 193.35 | |||
| 13/02/2026 | 08:26:24.870 | 118 | 193.40 | |
| 100 | 193.40 | |||
| 118 | 193.40 | |||
| 18 | 193.40 | |||
| 13/02/2026 | 08:26:18.473 | 100 | 193.40 | |
| 100 | 193.40 | |||
| 100 | 193.40 | |||
| 13/02/2026 | 08:25:42.475 | 440 | 193.25 | |
| 276 | 193.25 | |||
| 164 | 193.25 | |||
| 440 | 193.25 | |||
| 13/02/2026 | 08:24:20.591 | 60 | 193.35 | |
| 60 | 193.35 | |||
| 60 | 193.35 | |||
| 13/02/2026 | 08:23:28.026 | 10 | 193.40 | |
| 10 | 193.40 | |||
| 10 | 193.40 | |||
| 13/02/2026 | 08:22:48.122 | 1 | 193.40 | |
| 1 | 193.40 | |||
| 1 | 193.40 | |||
| 13/02/2026 | 08:22:09.675 | 10 | 193.40 | |
| 10 | 193.40 | |||
| 10 | 193.40 | |||
| 13/02/2026 | 08:21:56.417 | 10 | 193.40 | |
| 10 | 193.40 | |||
| 10 | 193.40 | |||
| 13/02/2026 | 08:21:44.856 | 1 | 193.40 | |
| 1 | 193.40 | |||
| 1 | 193.40 | |||
| 13/02/2026 | 08:21:37.740 | 82 | 193.30 | |
| 82 | 193.30 | |||
| 82 | 193.30 | |||
| 13/02/2026 | 08:21:37.087 | 68 | 193.30 | |
| 38 | 193.30 | |||
| 68 | 193.30 | |||
| 30 | 193.30 | |||
| 13/02/2026 | 08:21:34.886 | 25 | 193.30 | |
| 25 | 193.30 | |||
| 25 | 193.30 | |||
| 13/02/2026 | 08:20:29.716 | 406 | 193.25 | |
| 2 | 193.25 | |||
| 404 | 193.25 | |||
| 406 | 193.25 | |||
| 13/02/2026 | 08:20:09.879 | 94 | 193.25 | |
| 94 | 193.25 | |||
| 60 | 193.25 | |||
| 34 | 193.25 | |||
| 13/02/2026 | 08:20:05.128 | 10 | 193.35 | |
| 10 | 193.35 | |||
| 10 | 193.35 | |||
| 13/02/2026 | 08:19:34.073 | 15 | 193.30 | |
| 15 | 193.30 | |||
| 15 | 193.30 | |||
| 13/02/2026 | 08:18:58.803 | 2 | 193.35 | |
| 2 | 193.35 | |||
| 2 | 193.35 | |||
| 13/02/2026 | 08:18:55.278 | 100 | 193.30 | |
| 100 | 193.30 | |||
| 100 | 193.30 | |||
| 13/02/2026 | 08:18:06.381 | 10 | 193.45 | |
| 10 | 193.45 | |||
| 10 | 193.45 | |||
| 13/02/2026 | 08:17:30.786 | 140 | 193.35 | |
| 140 | 193.35 | |||
| 140 | 193.35 | |||
| 13/02/2026 | 08:17:28.515 | 60 | 193.30 | |
| 60 | 193.30 | |||
| 60 | 193.30 | |||
| 13/02/2026 | 08:17:27.926 | 49 | 193.30 | |
| 49 | 193.30 | |||
| 49 | 193.30 | |||
| 13/02/2026 | 08:17:27.641 | 60 | 193.30 | |
| 60 | 193.30 | |||
| 60 | 193.30 | |||
| 13/02/2026 | 08:17:26.104 | 60 | 193.35 | |
| 60 | 193.35 | |||
| 60 | 193.35 | |||
| 13/02/2026 | 08:17:18.766 | 60 | 193.35 | |
| 60 | 193.35 | |||
| 60 | 193.35 | |||
| 13/02/2026 | 08:17:13.041 | 100 | 193.35 | |
| 100 | 193.35 | |||
| 40 | 193.35 | |||
| 60 | 193.35 | |||
| 13/02/2026 | 08:17:03.999 | 451 | 193.40 | |
| 51 | 193.40 | |||
| 100 | 193.40 | |||
| 451 | 193.40 | |||
| 100 | 193.40 | |||
| 200 | 193.40 | |||
| 13/02/2026 | 08:16:50.608 | 60 | 193.35 | |
| 60 | 193.35 | |||
| 60 | 193.35 | |||
| 13/02/2026 | 08:16:36.638 | 2 | 193.35 | |
| 2 | 193.35 | |||
| 2 | 193.35 | |||
| 13/02/2026 | 08:16:32.319 | 100 | 193.30 | |
| 100 | 193.30 | |||
| 100 | 193.30 | |||
| 13/02/2026 | 08:16:20.287 | 50 | 193.30 | |
| 50 | 193.30 | |||
| 50 | 193.30 | |||
| 13/02/2026 | 08:16:15.471 | 50 | 193.30 | |
| 50 | 193.30 | |||
| 50 | 193.30 | |||
| 13/02/2026 | 08:16:10.073 | 250 | 193.30 | |
| 157 | 193.30 | |||
| 250 | 193.30 | |||
| 93 | 193.30 | |||
| 13/02/2026 | 08:15:57.511 | 60 | 193.15 | |
| 60 | 193.15 | |||
| 60 | 193.15 | |||
| 13/02/2026 | 08:15:56.890 | 60 | 193.15 | |
| 60 | 193.15 | |||
| 60 | 193.15 | |||
| 13/02/2026 | 08:15:55.370 | 13 | 193.05 | |
| 13 | 193.05 | |||
| 13 | 193.05 | |||
| 13/02/2026 | 08:15:17.096 | 32 | 193.15 | |
| 32 | 193.15 | |||
| 32 | 193.15 | |||
| 13/02/2026 | 08:14:58.802 | 4 | 193.15 | |
| 4 | 193.15 | |||
| 4 | 193.15 | |||
| 13/02/2026 | 08:12:57.627 | 2 | 193.05 | |
| 2 | 193.05 | |||
| 2 | 193.05 | |||
| 13/02/2026 | 08:12:48.448 | 60 | 193.15 | |
| 60 | 193.15 | |||
| 60 | 193.15 | |||
| 13/02/2026 | 08:12:44.601 | 5 | 193.15 | |
| 5 | 193.15 | |||
| 5 | 193.15 | |||
| 13/02/2026 | 08:11:57.111 | 150 | 193.05 | |
| 150 | 193.05 | |||
| 150 | 193.05 | |||
| 13/02/2026 | 08:11:41.465 | 60 | 193.05 | |
| 60 | 193.05 | |||
| 60 | 193.05 | |||
| 13/02/2026 | 08:11:41.006 | 20 | 193.05 | |
| 20 | 193.05 | |||
| 20 | 193.05 | |||
| 13/02/2026 | 08:11:40.747 | 60 | 193.05 | |
| 60 | 193.05 | |||
| 60 | 193.05 | |||
| 13/02/2026 | 08:11:34.323 | 60 | 193.05 | |
| 60 | 193.05 | |||
| 60 | 193.05 | |||
| 13/02/2026 | 08:11:34.227 | 60 | 193.05 | |
| 60 | 193.05 | |||
| 60 | 193.05 | |||
| 13/02/2026 | 08:11:30.438 | 50 | 193.15 | |
| 30 | 193.15 | |||
| 20 | 193.15 | |||
| 50 | 193.15 | |||
| 13/02/2026 | 08:11:22.763 | 60 | 193.05 | |
| 60 | 193.05 | |||
| 60 | 193.05 | |||
| 13/02/2026 | 08:11:22.665 | 60 | 193.05 | |
| 60 | 193.05 | |||
| 60 | 193.05 | |||
| 13/02/2026 | 08:11:13.642 | 7 | 193.15 | |
| 7 | 193.15 | |||
| 7 | 193.15 | |||
| 13/02/2026 | 08:11:11.448 | 60 | 193.15 | |
| 60 | 193.15 | |||
| 60 | 193.15 | |||
| 13/02/2026 | 08:11:04.534 | 50 | 193.05 | |
| 50 | 193.05 | |||
| 50 | 193.05 | |||
| 13/02/2026 | 08:11:01.329 | 5 | 193.15 | |
| 5 | 193.15 | |||
| 5 | 193.15 | |||
| 13/02/2026 | 08:10:44.194 | 2 | 193.20 | |
| 2 | 193.20 | |||
| 2 | 193.20 | |||
| 13/02/2026 | 08:10:39.707 | 10 | 193.20 | |
| 10 | 193.20 | |||
| 10 | 193.20 | |||
| 13/02/2026 | 08:10:14.810 | 60 | 193.20 | |
| 60 | 193.20 | |||
| 60 | 193.20 | |||
| 13/02/2026 | 08:09:38.348 | 2 | 193.20 | |
| 2 | 193.20 | |||
| 2 | 193.20 | |||
| 13/02/2026 | 08:09:15.732 | 60 | 193.20 | |
| 60 | 193.20 | |||
| 60 | 193.20 | |||
| 13/02/2026 | 08:09:09.263 | 878 | 193.20 | |
| 776 | 193.20 | |||
| 10 | 193.20 | |||
| 100 | 193.20 | |||
| 778 | 193.20 | |||
| 25 | 193.20 | |||
| 25 | 193.20 | |||
| 5 | 193.20 | |||
| 12 | 193.20 | |||
| 20 | 193.20 | |||
| 5 | 193.20 | |||
| 13/02/2026 | 08:06:54.481 | 60 | 193.05 | |
| 60 | 193.05 | |||
| 60 | 193.05 | |||
| 13/02/2026 | 08:06:45.741 | 60 | 193.05 | |
| 60 | 193.05 | |||
| 60 | 193.05 | |||
| 13/02/2026 | 08:06:41.973 | 273 | 193.05 | |
| 193 | 193.05 | |||
| 80 | 193.05 | |||
| 272 | 193.05 | |||
| 1 | 193.05 | |||
| 13/02/2026 | 08:05:59.961 | 60 | 193.05 | |
| 60 | 193.05 | |||
| 60 | 193.05 | |||
| 13/02/2026 | 08:05:59.878 | 60 | 193.05 | |
| 60 | 193.05 | |||
| 60 | 193.05 | |||
| 13/02/2026 | 08:05:59.818 | 60 | 192.85 | |
| 60 | 192.85 | |||
| 60 | 192.85 | |||
| 13/02/2026 | 08:05:59.628 | 7 | 192.55 | |
| 7 | 192.55 | |||
| 7 | 192.55 | |||
| 13/02/2026 | 08:05:54.949 | 13 | 192.55 | |
| 13 | 192.55 | |||
| 13 | 192.55 | |||
| 13/02/2026 | 08:05:13.983 | 25 | 192.55 | |
| 25 | 192.55 | |||
| 25 | 192.55 | |||
| 13/02/2026 | 08:05:04.039 | 10 | 192.85 | |
| 10 | 192.85 | |||
| 10 | 192.85 | |||
| 13/02/2026 | 08:04:56.394 | 2 | 192.85 | |
| 2 | 192.85 | |||
| 2 | 192.85 | |||
| 13/02/2026 | 08:03:51.327 | 10 | 192.85 | |
| 10 | 192.85 | |||
| 10 | 192.85 | |||
| 13/02/2026 | 08:03:44.093 | 59 | 192.55 | |
| 59 | 192.55 | |||
| 59 | 192.55 | |||
| 13/02/2026 | 08:03:15.650 | 20 | 192.55 | |
| 20 | 192.55 | |||
| 20 | 192.55 | |||
| 13/02/2026 | 08:03:02.209 | 60 | 192.85 | |
| 60 | 192.85 | |||
| 60 | 192.85 | |||
| 13/02/2026 | 08:02:53.835 | 23 | 192.95 | |
| 23 | 192.95 | |||
| 23 | 192.95 | |||
| 13/02/2026 | 08:02:27.007 | 4 | 193.20 | |
| 4 | 193.20 | |||
| 4 | 193.20 | |||
| 13/02/2026 | 08:02:18.687 | 60 | 192.55 | |
| 2 | 192.55 | |||
| 58 | 192.55 | |||
| 60 | 192.55 | |||
| 13/02/2026 | 08:02:13.692 | 549 | 193.20 | |
| 50 | 193.20 | |||
| 5 | 193.20 | |||
| 100 | 193.20 | |||
| 334 | 193.20 | |||
| 3 | 193.20 | |||
| 60 | 193.20 | |||
| 1 | 193.20 | |||
| 23 | 193.20 | |||
| 522 | 193.20 | |||
| 13/02/2026 | 08:00:55.456 | 5 | 192.90 | |
| 5 | 192.90 | |||
| 5 | 192.90 | |||
| 13/02/2026 | 08:00:45.803 | 10 | 192.90 | |
| 10 | 192.90 | |||
| 10 | 192.90 | |||
| 13/02/2026 | 08:00:44.994 | 15 | 192.90 | |
| 15 | 192.90 | |||
| 15 | 192.90 | |||
| 13/02/2026 | 08:00:36.923 | 20 | 192.90 | |
| 20 | 192.90 | |||
| 20 | 192.90 | |||
| 13/02/2026 | 08:00:28.473 | 7 | 192.75 | |
| 7 | 192.75 | |||
| 7 | 192.75 | |||
| 13/02/2026 | 08:00:21.328 | 1 | 192.90 | |
| 1 | 192.90 | |||
| 1 | 192.90 | |||
| 13/02/2026 | 08:00:10.075 | 19 | 192.90 | |
| 19 | 192.90 | |||
| 19 | 192.90 | |||
| 13/02/2026 | 08:00:08.579 | 1 | 192.75 | |
| 1 | 192.75 | |||
| 1 | 192.75 | |||
| 13/02/2026 | 07:59:54.601 | 30 | 192.55 | |
| 30 | 192.55 | |||
| 30 | 192.55 | |||
| 13/02/2026 | 07:59:27.242 | 1 | 192.90 | |
| 1 | 192.90 | |||
| 1 | 192.90 | |||
| 13/02/2026 | 07:58:09.042 | 200 | 192.80 | |
| 200 | 192.80 | |||
| 200 | 192.80 | |||
| 13/02/2026 | 07:57:58.379 | 60 | 192.75 | |
| 60 | 192.75 | |||
| 60 | 192.75 | |||
| 13/02/2026 | 07:56:38.575 | 1 | 192.25 | |
| 1 | 192.25 | |||
| 1 | 192.25 | |||
| 13/02/2026 | 07:56:31.330 | 60 | 192.50 | |
| 60 | 192.50 | |||
| 60 | 192.50 | |||
| 13/02/2026 | 07:55:47.958 | 60 | 192.25 | |
| 60 | 192.25 | |||
| 60 | 192.25 | |||
| 13/02/2026 | 07:53:44.697 | 6 | 192.35 | |
| 6 | 192.35 | |||
| 6 | 192.35 | |||
| 13/02/2026 | 07:50:21.372 | 200 | 192.00 | |
| 200 | 192.00 | |||
| 200 | 192.00 | |||
| 13/02/2026 | 07:49:24.490 | 55 | 192.05 | |
| 55 | 192.05 | |||
| 55 | 192.05 | |||
| 13/02/2026 | 07:48:31.343 | 60 | 192.05 | |
| 60 | 192.05 | |||
| 60 | 192.05 | |||
| 13/02/2026 | 07:47:29.770 | 31 | 192.05 | |
| 31 | 192.05 | |||
| 31 | 192.05 | |||
| 13/02/2026 | 07:47:03.235 | 15 | 192.35 | |
| 15 | 192.35 | |||
| 15 | 192.35 | |||
| 13/02/2026 | 07:46:33.707 | 5 | 192.35 | |
| 5 | 192.35 | |||
| 5 | 192.35 | |||
| 13/02/2026 | 07:46:20.859 | 20 | 192.05 | |
| 7 | 192.05 | |||
| 20 | 192.05 | |||
| 13 | 192.05 | |||
| 13/02/2026 | 07:46:19.911 | 60 | 192.05 | |
| 60 | 192.05 | |||
| 60 | 192.05 | |||
| 13/02/2026 | 07:46:18.974 | 60 | 192.05 | |
| 60 | 192.05 | |||
| 60 | 192.05 | |||
| 13/02/2026 | 07:45:51.152 | 50 | 192.35 | |
| 50 | 192.35 | |||
| 50 | 192.35 | |||
| 13/02/2026 | 07:44:50.855 | 20 | 192.05 | |
| 20 | 192.05 | |||
| 20 | 192.05 | |||
| 13/02/2026 | 07:44:32.888 | 150 | 192.05 | |
| 150 | 192.05 | |||
| 150 | 192.05 | |||
| 13/02/2026 | 07:43:40.315 | 60 | 191.85 | |
| 60 | 191.85 | |||
| 60 | 191.85 | |||
| 13/02/2026 | 07:43:14.391 | 50 | 191.80 | |
| 50 | 191.80 | |||
| 50 | 191.80 | |||
| 13/02/2026 | 07:43:06.071 | 3 | 191.55 | |
| 3 | 191.55 | |||
| 3 | 191.55 | |||
| 13/02/2026 | 07:42:34.573 | 3 | 191.85 | |
| 3 | 191.85 | |||
| 3 | 191.85 | |||
| 13/02/2026 | 07:40:49.130 | 22 | 191.85 | |
| 22 | 191.85 | |||
| 22 | 191.85 | |||
| 13/02/2026 | 07:38:40.328 | 25 | 191.95 | |
| 25 | 191.95 | |||
| 25 | 191.95 | |||
| 13/02/2026 | 07:38:35.535 | 11 | 191.95 | |
| 11 | 191.95 | |||
| 11 | 191.95 | |||
| 13/02/2026 | 07:38:26.625 | 500 | 191.50 | |
| 500 | 191.50 | |||
| 26 | 191.50 | |||
| 5 | 191.50 | |||
| 100 | 191.50 | |||
| 250 | 191.50 | |||
| 99 | 191.50 | |||
| 20 | 191.50 | |||
| 13/02/2026 | 07:36:17.647 | 60 | 191.95 | |
| 60 | 191.95 | |||
| 60 | 191.95 | |||
| 13/02/2026 | 07:35:53.645 | 15 | 191.95 | |
| 15 | 191.95 | |||
| 15 | 191.95 | |||
| 13/02/2026 | 07:35:39.923 | 50 | 192.00 | |
| 50 | 192.00 | |||
| 50 | 192.00 | |||
| 13/02/2026 | 07:35:16.006 | 5 | 192.35 | |
| 5 | 192.35 | |||
| 5 | 192.35 | |||
| 13/02/2026 | 07:34:44.018 | 319 | 192.35 | |
| 20 | 192.35 | |||
| 199 | 192.35 | |||
| 100 | 192.35 | |||
| 100 | 192.35 | |||
| 219 | 192.35 | |||
| 13/02/2026 | 07:31:35.182 | 60 | 192.35 | |
| 60 | 192.35 | |||
| 60 | 192.35 | |||
| 13/02/2026 | 07:31:23.862 | 50 | 192.00 | |
| 50 | 192.00 | |||
| 50 | 192.00 | |||
| 13/02/2026 | 07:31:09.121 | 106 | 191.85 | |
| 100 | 191.85 | |||
| 6 | 191.85 | |||
| 100 | 191.85 | |||
| 6 | 191.85 | |||
| 13/02/2026 | 07:30:55.356 | 159 | 191.60 | |
| 3 | 191.60 | |||
| 6 | 191.60 | |||
| 100 | 191.60 | |||
| 50 | 191.60 | |||
| 159 | 191.60 | |||
| 13/02/2026 | 07:30:51.845 | 430 | 192.00 | |
| 30 | 192.00 | |||
| 140 | 192.00 | |||
| 100 | 192.00 | |||
| 290 | 192.00 | |||
| 250 | 192.00 | |||
| 50 | 192.00 | |||
| 13/02/2026 | 07:30:43.235 | 60 | 192.05 | |
| 60 | 192.05 | |||
| 60 | 192.05 | |||
| 13/02/2026 | 07:30:32.571 | 99 | 192.05 | |
| 99 | 192.05 | |||
| 55 | 192.05 | |||
| 44 | 192.05 | |||
| 13/02/2026 | 07:30:24.414 | 15 | 192.50 | |
| 5 | 192.50 | |||
| 10 | 192.50 | |||
| 15 | 192.50 | |||
| 13/02/2026 | 07:30:18.833 | 2 314 | 192.95 | |
| 10 | 192.95 | |||
| 15 | 192.95 | |||
| 11 | 192.95 | |||
| 2 | 192.95 | |||
| 460 | 192.95 | |||
| 14 | 192.95 | |||
| 20 | 192.95 | |||
| 200 | 192.95 | |||
| 30 | 192.95 | |||
| 10 | 192.95 | |||
| 18 | 192.95 | |||
| 100 | 192.95 | |||
| 7 | 192.95 | |||
| 280 | 192.95 | |||
| 10 | 192.95 | |||
| 600 | 192.95 | |||
| 66 | 192.95 | |||
| 2 | 192.95 | |||
| 30 | 192.95 | |||
| 20 | 192.95 | |||
| 25 | 192.95 | |||
| 25 | 192.95 | |||
| 99 | 192.95 | |||
| 500 | 192.95 | |||
| 15 | 192.95 | |||
| 500 | 192.95 | |||
| 99 | 192.95 | |||
| 50 | 192.95 | |||
| 970 | 192.95 | |||
| 7 | 192.95 | |||
| 20 | 192.95 | |||
| 200 | 192.95 | |||
| 5 | 192.95 | |||
| 200 | 192.95 | |||
| 8 | 192.95 |
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
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)
Apps
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 610.00
Ask: 1 612.00
Turnover: 64 025 TEUR -
Siemens AG
Bid: 250.60 / Ask: 251.20
Turnover: 44 663 TEUR -
Siemens Energy AG
Bid: 161.80 / Ask: 162.70
Turnover: 38 343 TEUR -
Allianz SE
Bid: 367.50 / Ask: 368.10
Turnover: 33 800 TEUR -
Amazon.com Inc.
Bid: 167.38 / Ask: 167.58
Turnover: 31 187 TEUR
Realtime Quotes
Last Update:
13/02/2026 @ 22:00:00
Last Update:
13/02/2026 @ 22:00:00