HOCHTIEF AG

291

221

336.40

Date Time Volume Order Volume Price
02/01/2026 15:06:34.695 5   336.40
      5 336.40
      5 336.40
02/01/2026 15:01:36.352 5   336.00
      5 336.00
      5 336.00
02/01/2026 14:59:22.682 22   336.40
      22 336.40
      22 336.40
02/01/2026 14:58:04.760 8   335.80
      6 335.80
      8 335.80
      2 335.80
02/01/2026 14:47:49.788 1   335.80
      1 335.80
      1 335.80
02/01/2026 14:43:27.201 3   334.80
      3 334.80
      3 334.80
02/01/2026 14:42:27.935 4   334.60
      4 334.60
      4 334.60
02/01/2026 14:42:04.401 8   334.60
      8 334.60
      8 334.60
02/01/2026 14:40:17.131 3   335.00
      3 335.00
      3 335.00
02/01/2026 14:25:49.737 20   335.80
      20 335.80
      20 335.80
02/01/2026 14:25:40.209 80   335.80
      80 335.80
      80 335.80
02/01/2026 14:25:40.173 2   335.80
      2 335.80
      2 335.80
02/01/2026 14:25:27.368 20   336.60
      20 336.60
      20 336.60
02/01/2026 14:24:19.895 3   336.40
      3 336.40
      3 336.40
02/01/2026 14:23:26.145 20   337.20
      20 337.20
      20 337.20
02/01/2026 14:11:11.327 60   337.00
      60 337.00
      60 337.00
02/01/2026 14:02:40.086 10   336.20
      10 336.20
      10 336.20
02/01/2026 14:01:19.653 1   335.80
      1 335.80
      1 335.80
02/01/2026 13:55:36.430 2   336.20
      2 336.20
      2 336.20
02/01/2026 13:48:19.281 3   335.40
      3 335.40
      3 335.40
02/01/2026 13:45:46.365 1   335.00
      1 335.00
      1 335.00
02/01/2026 13:43:46.146 100   336.00
      100 336.00
      100 336.00
02/01/2026 13:39:23.747 2   336.20
      2 336.20
      2 336.20
02/01/2026 13:36:47.686 60   336.20
      60 336.20
      60 336.20
02/01/2026 13:35:13.828 1   336.60
      1 336.60
      1 336.60
02/01/2026 13:26:54.786 5   336.40
      5 336.40
      5 336.40
02/01/2026 13:26:04.862 3   336.20
      3 336.20
      3 336.20
02/01/2026 13:24:25.878 50   335.60
      50 335.60
      50 335.60
02/01/2026 13:23:45.476 100   335.60
      100 335.60
      100 335.60
02/01/2026 13:14:40.758 15   336.80
      15 336.80
      15 336.80
02/01/2026 13:11:10.156 23   336.40
      23 336.40
      23 336.40
02/01/2026 13:05:22.169 14   336.00
      14 336.00
      14 336.00
02/01/2026 13:04:05.275 2   336.00
      2 336.00
      2 336.00
02/01/2026 12:58:45.341 3   334.80
      3 334.80
      3 334.80
02/01/2026 12:58:19.050 5   334.80
      5 334.80
      5 334.80
02/01/2026 12:55:58.879 5   335.00
      5 335.00
      5 335.00
02/01/2026 12:46:29.621 2   334.00
      2 334.00
      2 334.00
02/01/2026 12:44:04.113 20   334.00
      20 334.00
      20 334.00
02/01/2026 12:44:00.988 2   334.00
      2 334.00
      2 334.00
02/01/2026 12:43:27.571 25   334.20
      25 334.20
      25 334.20
02/01/2026 12:43:23.806 38   334.20
      38 334.20
      38 334.20
02/01/2026 12:40:59.310 2   334.40
      2 334.40
      2 334.40
02/01/2026 12:34:38.753 7   333.20
      7 333.20
      7 333.20
02/01/2026 12:31:38.543 10   333.20
      10 333.20
      10 333.20
02/01/2026 12:29:58.444 12   333.20
      12 333.20
      12 333.20
02/01/2026 12:29:28.644 30   333.00
      30 333.00
      30 333.00
02/01/2026 12:28:14.501 13   332.80
      13 332.80
      13 332.80
02/01/2026 12:22:31.875 1   332.20
      1 332.20
      1 332.20
02/01/2026 12:19:55.763 5   332.60
      5 332.60
      5 332.60
02/01/2026 12:11:05.923 3   332.20
      3 332.20
      3 332.20
02/01/2026 12:08:00.607 5   332.20
      5 332.20
      5 332.20
02/01/2026 12:07:14.034 9   332.40
      9 332.40
      9 332.40
02/01/2026 12:05:28.331 18   332.00
      18 332.00
      18 332.00
02/01/2026 12:04:25.179 12   332.00
      12 332.00
      12 332.00
02/01/2026 12:04:02.038 2   331.40
      2 331.40
      2 331.40
02/01/2026 11:56:31.103 17   331.80
      17 331.80
      17 331.80
02/01/2026 11:56:15.073 31   331.80
      31 331.80
      31 331.80
02/01/2026 11:55:16.248 75   331.60
      75 331.60
      75 331.60
02/01/2026 11:53:10.913 31   331.80
      31 331.80
      31 331.80
02/01/2026 11:52:16.675 5   331.60
      5 331.60
      5 331.60
02/01/2026 11:51:16.799 6   332.20
      6 332.20
      6 332.20
02/01/2026 11:47:05.363 6   331.40
      6 331.40
      6 331.40
02/01/2026 11:46:29.017 3   331.20
      3 331.20
      3 331.20
02/01/2026 11:45:49.964 22   330.80
      22 330.80
      22 330.80
02/01/2026 11:43:01.727 2   331.40
      2 331.40
      2 331.40
02/01/2026 11:42:38.695 50   331.40
      50 331.40
      50 331.40
02/01/2026 11:40:58.760 1   331.00
      1 331.00
      1 331.00
02/01/2026 11:35:36.452 10   331.00
      10 331.00
      3 331.00
      7 331.00
02/01/2026 11:33:18.660 30   331.40
      30 331.40
      30 331.40
02/01/2026 11:30:21.721 9   331.20
      9 331.20
      9 331.20
02/01/2026 11:21:27.093 12   331.60
      12 331.60
      12 331.60
02/01/2026 11:17:02.539 7   332.20
      7 332.20
      7 332.20
02/01/2026 11:13:38.849 3   331.80
      3 331.80
      3 331.80
02/01/2026 11:11:17.077 2   331.80
      2 331.80
      2 331.80
02/01/2026 11:07:51.227 15   332.20
      15 332.20
      15 332.20
02/01/2026 11:07:44.300 1   332.60
      1 332.60
      1 332.60
02/01/2026 11:06:45.671 1   332.40
      1 332.40
      1 332.40
02/01/2026 11:06:36.415 15   332.80
      15 332.80
      15 332.80
02/01/2026 11:05:16.678 1   332.80
      1 332.80
      1 332.80
02/01/2026 11:00:48.498 15   333.00
      15 333.00
      15 333.00
02/01/2026 10:59:44.370 3   332.60
      3 332.60
      3 332.60
02/01/2026 10:57:16.134 2   331.60
      2 331.60
      2 331.60
02/01/2026 10:56:53.543 32   331.60
      32 331.60
      32 331.60
02/01/2026 10:50:20.322 70   331.20
      70 331.20
      70 331.20
02/01/2026 10:50:10.969 60   331.80
      60 331.80
      60 331.80
02/01/2026 10:47:55.069 5   331.40
      5 331.40
      5 331.40
02/01/2026 10:43:52.420 5   332.20
      5 332.20
      5 332.20
02/01/2026 10:41:59.768 9   332.20
      9 332.20
      9 332.20
02/01/2026 10:40:27.566 2   332.20
      2 332.20
      2 332.20
02/01/2026 10:39:02.886 30   332.20
      30 332.20
      30 332.20
02/01/2026 10:37:28.633 30   332.40
      15 332.40
      30 332.40
      15 332.40
02/01/2026 10:35:32.418 70   331.80
      70 331.80
      70 331.80
02/01/2026 10:33:31.202 5   332.80
      5 332.80
      5 332.80
02/01/2026 10:31:42.314 10   332.60
      10 332.60
      10 332.60
02/01/2026 10:30:42.467 30   331.80
      30 331.80
      30 331.80
02/01/2026 10:29:58.714 70   332.20
      70 332.20
      70 332.20
02/01/2026 10:28:32.586 25   332.40
      25 332.40
      25 332.40
02/01/2026 10:28:13.347 3   332.60
      3 332.60
      3 332.60
02/01/2026 10:26:56.007 12   332.80
      12 332.80
      12 332.80
02/01/2026 10:26:30.160 15   332.80
      15 332.80
      15 332.80
02/01/2026 10:24:58.748 26   332.00
      26 332.00
      26 332.00
02/01/2026 10:24:55.289 70   332.00
      70 332.00
      70 332.00
02/01/2026 10:24:52.985 70   332.00
      70 332.00
      70 332.00
02/01/2026 10:24:12.419 30   332.60
      30 332.60
      30 332.60
02/01/2026 10:24:05.480 70   332.60
      70 332.60
      70 332.60
02/01/2026 10:22:26.737 10   333.00
      10 333.00
      10 333.00
02/01/2026 10:20:35.887 10   333.00
      10 333.00
      10 333.00
02/01/2026 10:14:19.348 13   332.20
      13 332.20
      13 332.20
02/01/2026 10:12:46.819 20   332.00
      20 332.00
      20 332.00
02/01/2026 10:11:52.124 9   332.60
      9 332.60
      9 332.60
02/01/2026 10:11:25.050 15   332.80
      15 332.80
      15 332.80
02/01/2026 10:10:47.898 15   332.80
      15 332.80
      15 332.80
02/01/2026 10:08:46.121 15   331.20
      15 331.20
      15 331.20
02/01/2026 10:07:05.435 42   331.00
      42 331.00
      42 331.00
02/01/2026 10:05:30.729 5   330.00
      5 330.00
      5 330.00
02/01/2026 10:05:13.836 1   330.00
      1 330.00
      1 330.00
02/01/2026 10:01:30.772 50   328.20
      50 328.20
      50 328.20
02/01/2026 10:00:21.782 70   330.20
      70 330.20
      70 330.20
02/01/2026 10:00:04.697 3   329.40
      3 329.40
      3 329.40
02/01/2026 10:00:04.615 3   330.00
      3 330.00
      3 330.00
02/01/2026 09:59:54.100 35   330.20
      35 330.20
      35 330.20
02/01/2026 09:58:07.453 11   331.00
      11 331.00
      11 331.00
02/01/2026 09:57:32.203 16   331.60
      16 331.60
      16 331.60
02/01/2026 09:57:11.930 15   332.00
      5 332.00
      10 332.00
      15 332.00
02/01/2026 09:56:05.412 6   332.20
      6 332.20
      6 332.20
02/01/2026 09:55:16.045 15   332.40
      15 332.40
      15 332.40
02/01/2026 09:55:01.436 7   332.60
      7 332.60
      7 332.60
02/01/2026 09:53:26.003 5   332.40
      3 332.40
      5 332.40
      2 332.40
02/01/2026 09:52:56.330 60   333.00
      60 333.00
      60 333.00
02/01/2026 09:51:33.844 70   333.00
      30 333.00
      70 333.00
      40 333.00
02/01/2026 09:50:37.980 3   333.80
      3 333.80
      3 333.80
02/01/2026 09:50:32.733 1   334.20
      1 334.20
      1 334.20
02/01/2026 09:50:16.465 5   334.20
      5 334.20
      5 334.20
02/01/2026 09:49:53.484 35   333.80
      35 333.80
      35 333.80
02/01/2026 09:48:26.112 26   334.40
      26 334.40
      26 334.40
02/01/2026 09:45:39.465 34   334.60
      34 334.60
      1 334.60
      3 334.60
      30 334.60
02/01/2026 09:44:40.760 2   335.20
      2 335.20
      2 335.20
02/01/2026 09:44:26.025 40   335.20
      40 335.20
      40 335.20
02/01/2026 09:44:05.070 60   335.00
      60 335.00
      60 335.00
02/01/2026 09:42:17.119 4   335.20
      4 335.20
      4 335.20
02/01/2026 09:40:46.175 60   334.80
      60 334.80
      60 334.80
02/01/2026 09:38:18.750 60   335.00
      60 335.00
      60 335.00
02/01/2026 09:38:18.613 60   335.00
      60 335.00
      60 335.00
02/01/2026 09:35:49.972 10   335.00
      10 335.00
      10 335.00
02/01/2026 09:31:49.020 60   335.60
      60 335.60
      60 335.60
02/01/2026 09:30:52.104 2   335.40
      2 335.40
      2 335.40
02/01/2026 09:30:27.975 16   335.60
      16 335.60
      16 335.60
02/01/2026 09:30:21.350 34   336.00
      20 336.00
      34 336.00
      14 336.00
02/01/2026 09:30:03.798 70   336.00
      70 336.00
      70 336.00
02/01/2026 09:29:53.725 4   336.40
      4 336.40
      1 336.40
      3 336.40
02/01/2026 09:28:05.304 60   337.20
      60 337.20
      60 337.20
02/01/2026 09:27:15.406 10   336.60
      10 336.60
      10 336.60
02/01/2026 09:26:31.007 59   337.00
      59 337.00
      59 337.00
02/01/2026 09:25:33.160 9   336.40
      9 336.40
      9 336.40
02/01/2026 09:24:46.102 60   337.00
      60 337.00
      60 337.00
02/01/2026 09:24:01.757 14   336.40
      14 336.40
      14 336.40
02/01/2026 09:19:48.387 60   337.40
      60 337.40
      60 337.40
02/01/2026 09:19:24.964 10   337.40
      10 337.40
      10 337.40
02/01/2026 09:17:52.621 60   337.00
      60 337.00
      60 337.00
02/01/2026 09:17:23.841 10   337.60
      10 337.60
      10 337.60
02/01/2026 09:14:53.943 50   338.60
      50 338.60
      50 338.60
02/01/2026 09:14:40.171 33   339.00
      33 339.00
      33 339.00
02/01/2026 09:14:22.832 15   338.60
      15 338.60
      15 338.60
02/01/2026 09:10:48.874 3   339.20
      3 339.20
      3 339.20
02/01/2026 09:09:17.613 4   341.00
      4 341.00
      4 341.00
02/01/2026 09:08:27.414 60   341.80
      60 341.80
      60 341.80
02/01/2026 09:06:56.713 42   341.60
      8 341.60
      34 341.60
      42 341.60
02/01/2026 09:06:56.691 66   341.00
      16 341.00
      3 341.00
      3 341.00
      15 341.00
      66 341.00
      7 341.00
      2 341.00
      4 341.00
      6 341.00
      10 341.00
02/01/2026 09:06:56.614 2   340.80
      2 340.80
      2 340.80
02/01/2026 09:06:56.578 4   341.00
      4 341.00
      4 341.00
02/01/2026 09:06:56.453 10   340.60
      10 340.60
      10 340.60
02/01/2026 09:05:07.362 60   338.80
      60 338.80
      60 338.80
02/01/2026 09:05:00.918 9   338.00
      9 338.00
      9 338.00
02/01/2026 09:04:14.867 60   339.00
      60 339.00
      60 339.00
02/01/2026 09:04:08.771 2   339.00
      2 339.00
      2 339.00
02/01/2026 09:03:49.312 1   340.80
      1 340.80
      1 340.80
02/01/2026 09:03:45.224 9   340.00
      9 340.00
      9 340.00
02/01/2026 09:03:37.137 15   340.00
      15 340.00
      15 340.00
02/01/2026 09:03:36.930 69   340.00
      12 340.00
      11 340.00
      10 340.00
      10 340.00
      69 340.00
      16 340.00
      10 340.00
02/01/2026 09:03:36.677 77   340.00
      70 340.00
      7 340.00
      77 340.00
02/01/2026 09:03:35.947 70   340.00
      68 340.00
      70 340.00
      2 340.00
02/01/2026 09:02:29.828 280   338.00
      120 338.00
      160 338.00
      280 338.00
02/01/2026 09:02:00.139 70   338.00
      70 338.00
      70 338.00
02/01/2026 09:01:21.466 180   336.00
      180 336.00
      60 336.00
      120 336.00
02/01/2026 09:00:51.711 60   336.00
      60 336.00
      60 336.00
02/01/2026 08:56:32.379 20   336.20
      20 336.20
      20 336.20
02/01/2026 08:55:56.107 12   336.20
      12 336.20
      12 336.20
02/01/2026 08:53:08.811 5   336.80
      5 336.80
      5 336.80
02/01/2026 08:51:26.430 7   336.20
      7 336.20
      7 336.20
02/01/2026 08:47:59.530 6   336.20
      6 336.20
      6 336.20
02/01/2026 08:39:09.870 5   336.80
      5 336.80
      5 336.80
02/01/2026 08:38:06.560 2   336.20
      2 336.20
      2 336.20
02/01/2026 08:35:13.669 10   336.80
      10 336.80
      10 336.80
02/01/2026 08:35:12.468 15   336.80
      7 336.80
      15 336.80
      8 336.80
02/01/2026 08:34:42.819 11   336.20
      11 336.20
      11 336.20
02/01/2026 08:34:37.176 3   336.20
      3 336.20
      3 336.20
02/01/2026 08:33:22.464 30   336.20
      30 336.20
      30 336.20
02/01/2026 08:31:20.212 10   336.80
      10 336.80
      10 336.80
02/01/2026 08:29:12.892 60   336.20
      7 336.20
      50 336.20
      3 336.20
      60 336.20
02/01/2026 08:28:18.325 5   337.80
      5 337.80
      5 337.80
02/01/2026 08:23:55.612 3   337.60
      3 337.60
      3 337.60
02/01/2026 08:20:22.222 30   337.80
      7 337.80
      23 337.80
      30 337.80
02/01/2026 08:19:15.918 3   337.80
      3 337.80
      3 337.80
02/01/2026 08:16:25.070 7   336.40
      7 336.40
      7 336.40
02/01/2026 08:11:44.767 30   336.80
      23 336.80
      30 336.80
      7 336.80
02/01/2026 08:10:30.455 70   338.40
      70 338.40
      20 338.40
      40 338.40
      10 338.40
02/01/2026 08:10:21.069 30   336.80
      30 336.80
      30 336.80
02/01/2026 08:09:30.663 10   336.80
      10 336.80
      10 336.80
02/01/2026 08:08:55.217 2   336.80
      2 336.80
      2 336.80
02/01/2026 08:04:37.691 1   338.20
      1 338.20
      1 338.20
02/01/2026 08:02:56.598 1   338.00
      1 338.00
      1 338.00
02/01/2026 08:01:07.369 1   336.40
      1 336.40
      1 336.40
02/01/2026 08:01:04.854 2   338.00
      2 338.00
      2 338.00
02/01/2026 08:00:58.816 1   336.40
      1 336.40
      1 336.40
02/01/2026 07:56:17.113 2   336.20
      2 336.20
      2 336.20
02/01/2026 07:53:39.382 8   336.80
      8 336.80
      8 336.80
02/01/2026 07:50:24.957 8   336.80
      8 336.80
      8 336.80
02/01/2026 07:49:27.594 29   336.20
      29 336.20
      29 336.20
02/01/2026 07:45:45.846 10   336.20
      10 336.20
      10 336.20
02/01/2026 07:33:04.784 160   336.40
      6 336.40
      15 336.40
      4 336.40
      10 336.40
      43 336.40
      12 336.40
      2 336.40
      3 336.40
      15 336.40
      25 336.40
      100 336.40
      10 336.40
      10 336.40
      13 336.40
      2 336.40
      50 336.40
02/01/2026 07:30:30.708 306   336.60
      12 336.60
      5 336.60
      30 336.60
      12 336.60
      45 336.60
      10 336.60
      70 336.60
      20 336.60
      20 336.60
      5 336.60
      3 336.60
      14 336.60
      75 336.60
      1 336.60
      8 336.60
      1 336.60
      5 336.60
      100 336.60
      1 336.60
      100 336.60
      75 336.60
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)