Tradegate BSX

Heidelberg Materials AG

333

209

166.90

Date	Time	Volume	Order Volume	Price
17/03/2026	11:01:33.897	20		166.90
			20	166.90
			20	166.90
17/03/2026	11:00:46.076	15		167.00
			15	167.00
			15	167.00
17/03/2026	10:59:27.555	10		167.05
			10	167.05
			10	167.05
17/03/2026	10:56:41.708	8		166.75
			8	166.75
			8	166.75
17/03/2026	10:56:06.687	40		166.80
			40	166.80
			40	166.80
17/03/2026	10:55:37.434	20		166.90
			20	166.90
			20	166.90
17/03/2026	10:52:20.968	100		166.80
			100	166.80
			100	166.80
17/03/2026	10:50:48.842	80		166.80
			80	166.80
			80	166.80
17/03/2026	10:49:30.205	11		166.60
			11	166.60
			11	166.60
17/03/2026	10:47:55.653	10		166.60
			10	166.60
			10	166.60
17/03/2026	10:44:59.085	120		166.75
			120	166.75
			120	166.75
17/03/2026	10:44:46.491	7		166.80
			7	166.80
			7	166.80
17/03/2026	10:44:02.048	25		166.65
			25	166.65
			25	166.65
17/03/2026	10:43:44.909	80		166.85
			60	166.85
			18	166.85
			80	166.85
			2	166.85
17/03/2026	10:42:46.910	100		166.70
			100	166.70
			100	166.70
17/03/2026	10:40:54.902	3		166.45
			3	166.45
			3	166.45
17/03/2026	10:40:52.547	10		166.45
			10	166.45
			10	166.45
17/03/2026	10:40:52.472	20		166.50
			20	166.50
			10	166.50
			10	166.50
17/03/2026	10:40:52.361	100		166.50
			100	166.50
			100	166.50
17/03/2026	10:40:52.200	100		166.50
			100	166.50
			100	166.50
17/03/2026	10:40:52.031	100		166.50
			100	166.50
			100	166.50
17/03/2026	10:40:39.604	100		166.50
			90	166.50
			10	166.50
			100	166.50
17/03/2026	10:40:03.403	100		166.50
			100	166.50
			100	166.50
17/03/2026	10:38:57.589	100		166.50
			100	166.50
			100	166.50
17/03/2026	10:37:28.885	2		166.65
			2	166.65
			2	166.65
17/03/2026	10:37:21.078	10		166.55
			10	166.55
			10	166.55
17/03/2026	10:35:03.426	23		166.70
			23	166.70
			23	166.70
17/03/2026	10:34:06.775	1		166.75
			1	166.75
			1	166.75
17/03/2026	10:32:41.466	60		166.65
			12	166.65
			48	166.65
			60	166.65
17/03/2026	10:30:28.420	7		166.60
			7	166.60
			7	166.60
17/03/2026	10:29:58.398	60		166.40
			60	166.40
			60	166.40
17/03/2026	10:28:57.379	15		166.45
			15	166.45
			15	166.45
17/03/2026	10:27:24.117	60		166.45
			60	166.45
			60	166.45
17/03/2026	10:25:26.667	30		166.35
			30	166.35
			30	166.35
17/03/2026	10:25:12.976	5		166.45
			5	166.45
			5	166.45
17/03/2026	10:23:55.993	100		166.35
			100	166.35
			100	166.35
17/03/2026	10:23:42.724	2		166.50
			2	166.50
			2	166.50
17/03/2026	10:23:05.151	30		166.50
			30	166.50
			30	166.50
17/03/2026	10:22:37.894	55		166.50
			55	166.50
			10	166.50
			45	166.50
17/03/2026	10:20:30.113	13		166.50
			13	166.50
			13	166.50
17/03/2026	10:20:27.111	15		166.55
			15	166.55
			15	166.55
17/03/2026	10:17:52.938	50		166.35
			50	166.35
			50	166.35
17/03/2026	10:16:52.977	5		166.25
			5	166.25
			5	166.25
17/03/2026	10:13:31.798	10		166.20
			10	166.20
			10	166.20
17/03/2026	10:12:49.240	50		166.40
			50	166.40
			50	166.40
17/03/2026	10:10:19.875	4		166.15
			4	166.15
			4	166.15
17/03/2026	10:08:54.617	50		166.10
			50	166.10
			50	166.10
17/03/2026	10:07:35.644	5		165.95
			5	165.95
			5	165.95
17/03/2026	10:06:19.635	10		165.85
			10	165.85
			10	165.85
17/03/2026	10:05:34.165	18		165.90
			18	165.90
			18	165.90
17/03/2026	10:05:16.090	25		165.75
			25	165.75
			25	165.75
17/03/2026	10:05:08.150	15		165.90
			15	165.90
			15	165.90
17/03/2026	10:04:48.985	202		166.15
			2	166.15
			100	166.15
			102	166.15
			200	166.15
17/03/2026	10:03:20.632	100		166.15
			100	166.15
			100	166.15
17/03/2026	09:57:28.965	135		165.25
			10	165.25
			10	165.25
			10	165.25
			10	165.25
			15	165.25
			20	165.25
			135	165.25
			15	165.25
			20	165.25
			25	165.25
17/03/2026	09:57:21.482	120		165.25
			15	165.25
			25	165.25
			120	165.25
			30	165.25
			10	165.25
			20	165.25
			10	165.25
			10	165.25
17/03/2026	09:56:48.184	20		165.25
			20	165.25
			20	165.25
17/03/2026	09:56:47.778	10		165.25
			10	165.25
			10	165.25
17/03/2026	09:56:47.367	10		165.25
			10	165.25
			10	165.25
17/03/2026	09:56:47.063	30		165.25
			30	165.25
			30	165.25
17/03/2026	09:55:05.538	60		165.00
			60	165.00
			60	165.00
17/03/2026	09:53:48.333	12		164.90
			12	164.90
			12	164.90
17/03/2026	09:53:39.819	13		165.05
			13	165.05
			13	165.05
17/03/2026	09:52:40.622	100		165.50
			100	165.50
			100	165.50
17/03/2026	09:51:04.174	20		165.65
			20	165.65
			20	165.65
17/03/2026	09:50:43.467	30		165.70
			30	165.70
			30	165.70
17/03/2026	09:50:34.478	70		165.70
			70	165.70
			70	165.70
17/03/2026	09:48:40.343	5		166.10
			5	166.10
			5	166.10
17/03/2026	09:47:19.474	1		165.85
			1	165.85
			1	165.85
17/03/2026	09:46:50.221	10		165.90
			10	165.90
			10	165.90
17/03/2026	09:46:48.786	20		165.90
			20	165.90
			20	165.90
17/03/2026	09:45:42.902	10		166.00
			10	166.00
			10	166.00
17/03/2026	09:43:31.817	2		165.80
			2	165.80
			2	165.80
17/03/2026	09:43:26.264	15		165.80
			15	165.80
			15	165.80
17/03/2026	09:41:05.867	10		165.65
			10	165.65
			10	165.65
17/03/2026	09:39:27.706	100		165.65
			100	165.65
			100	165.65
17/03/2026	09:37:55.524	2		165.45
			2	165.45
			2	165.45
17/03/2026	09:37:22.815	12		165.50
			12	165.50
			12	165.50
17/03/2026	09:34:59.516	6		165.60
			6	165.60
			6	165.60
17/03/2026	09:33:05.374	10		165.55
			10	165.55
			10	165.55
17/03/2026	09:32:06.497	10		165.35
			10	165.35
			10	165.35
17/03/2026	09:31:11.095	57		165.50
			57	165.50
			57	165.50
17/03/2026	09:31:05.178	10		165.50
			10	165.50
			10	165.50
17/03/2026	09:30:56.352	37		165.25
			37	165.25
			37	165.25
17/03/2026	09:30:51.643	130		165.25
			130	165.25
			130	165.25
17/03/2026	09:30:14.938	2		165.45
			2	165.45
			2	165.45
17/03/2026	09:29:58.426	50		165.55
			50	165.55
			50	165.55
17/03/2026	09:29:46.889	43		165.80
			43	165.80
			43	165.80
17/03/2026	09:29:02.324	30		166.10
			30	166.10
			30	166.10
17/03/2026	09:27:05.160	12		166.30
			12	166.30
			12	166.30
17/03/2026	09:25:48.513	18		165.90
			18	165.90
			18	165.90
17/03/2026	09:25:13.644	8		165.90
			8	165.90
			8	165.90
17/03/2026	09:23:54.904	95		165.60
			95	165.60
			95	165.60
17/03/2026	09:23:25.905	10		165.55
			10	165.55
			10	165.55
17/03/2026	09:21:05.317	7		165.25
			7	165.25
			7	165.25
17/03/2026	09:20:37.849	1		165.60
			1	165.60
			1	165.60
17/03/2026	09:20:29.027	30		165.60
			30	165.60
			30	165.60
17/03/2026	09:19:54.267	50		165.70
			50	165.70
			50	165.70
17/03/2026	09:19:42.302	1		165.55
			1	165.55
			1	165.55
17/03/2026	09:19:29.731	170		165.10
			120	165.10
			170	165.10
			50	165.10
17/03/2026	09:19:16.341	130		165.10
			130	165.10
			130	165.10
17/03/2026	09:19:09.482	53		165.10
			53	165.10
			53	165.10
17/03/2026	09:19:09.286	130		165.10
			130	165.10
			130	165.10
17/03/2026	09:19:04.675	170		165.10
			170	165.10
			50	165.10
			120	165.10
17/03/2026	09:17:33.127	100		165.45
			100	165.45
			100	165.45
17/03/2026	09:17:28.096	30		165.65
			30	165.65
			30	165.65
17/03/2026	09:17:15.973	120		165.65
			120	165.65
			120	165.65
17/03/2026	09:17:09.991	15		165.60
			15	165.60
			15	165.60
17/03/2026	09:16:02.870	20		164.70
			20	164.70
			20	164.70
17/03/2026	09:15:53.439	50		164.60
			50	164.60
			50	164.60
17/03/2026	09:15:27.427	35		164.70
			35	164.70
			35	164.70
17/03/2026	09:15:22.688	2		164.70
			2	164.70
			2	164.70
17/03/2026	09:15:04.428	4		164.45
			4	164.45
			4	164.45
17/03/2026	09:11:39.842	20		164.25
			20	164.25
			20	164.25
17/03/2026	09:11:24.096	30		164.20
			30	164.20
			30	164.20
17/03/2026	09:11:05.199	2		164.20
			2	164.20
			2	164.20
17/03/2026	09:10:19.019	14		164.60
			14	164.60
			14	164.60
17/03/2026	09:06:33.427	17		164.20
			17	164.20
			17	164.20
17/03/2026	09:05:29.310	95		164.35
			95	164.35
			70	164.35
			25	164.35
17/03/2026	09:04:42.226	130		164.45
			130	164.45
			130	164.45
17/03/2026	09:02:54.833	4		164.65
			4	164.65
			4	164.65
17/03/2026	09:02:26.694	70		164.35
			70	164.35
			70	164.35
17/03/2026	09:02:21.936	30		164.40
			30	164.40
			30	164.40
17/03/2026	09:02:21.735	70		164.40
			70	164.40
			70	164.40
17/03/2026	09:02:20.958	517		165.00
			487	165.00
			6	165.00
			3	165.00
			30	165.00
			8	165.00
			8	165.00
			15	165.00
			30	165.00
			200	165.00
			50	165.00
			1	165.00
			40	165.00
			12	165.00
			120	165.00
			2	165.00
			5	165.00
			13	165.00
			4	165.00
17/03/2026	09:01:49.104	70		163.80
			70	163.80
			70	163.80
17/03/2026	08:53:49.593	2		165.95
			2	165.95
			2	165.95
17/03/2026	08:53:39.365	20		165.95
			15	165.95
			20	165.95
			5	165.95
17/03/2026	08:53:03.004	70		165.75
			15	165.75
			5	165.75
			70	165.75
			50	165.75
17/03/2026	08:51:03.662	5		165.95
			5	165.95
			5	165.95
17/03/2026	08:50:55.128	70		165.95
			70	165.95
			70	165.95
17/03/2026	08:49:57.662	75		165.95
			75	165.95
			55	165.95
			20	165.95
17/03/2026	08:49:31.500	15		165.85
			15	165.85
			15	165.85
17/03/2026	08:48:52.317	47		166.00
			47	166.00
			12	166.00
			15	166.00
			20	166.00
17/03/2026	08:43:43.849	10		166.75
			6	166.75
			10	166.75
			4	166.75
17/03/2026	08:39:17.613	10		166.75
			10	166.75
			10	166.75
17/03/2026	08:38:32.397	2		166.75
			2	166.75
			2	166.75
17/03/2026	08:38:02.415	5		166.75
			5	166.75
			5	166.75
17/03/2026	08:36:29.093	1		166.75
			1	166.75
			1	166.75
17/03/2026	08:33:46.297	60		166.75
			50	166.75
			60	166.75
			10	166.75
17/03/2026	08:33:36.885	70		165.75
			70	165.75
			70	165.75
17/03/2026	08:33:35.347	440		166.55
			60	166.55
			380	166.55
			440	166.55
17/03/2026	08:33:14.251	70		166.60
			70	166.60
			70	166.60
17/03/2026	08:33:09.707	35		166.60
			35	166.60
			35	166.60
17/03/2026	08:33:09.551	70		166.60
			70	166.60
			70	166.60
17/03/2026	08:32:29.987	70		166.60
			50	166.60
			70	166.60
			20	166.60
17/03/2026	08:32:29.801	70		166.60
			70	166.60
			70	166.60
17/03/2026	08:31:53.903	135		166.55
			70	166.55
			65	166.55
			135	166.55
17/03/2026	08:31:14.450	35		166.50
			35	166.50
			20	166.50
			10	166.50
			5	166.50
17/03/2026	08:30:12.822	70		166.40
			70	166.40
			70	166.40
17/03/2026	08:29:31.225	70		166.40
			70	166.40
			70	166.40
17/03/2026	08:29:30.798	50		166.40
			50	166.40
			50	166.40
17/03/2026	08:25:49.019	70		166.30
			70	166.30
			70	166.30
17/03/2026	08:25:24.345	1		166.40
			1	166.40
			1	166.40
17/03/2026	08:25:19.423	20		166.30
			20	166.30
			20	166.30
17/03/2026	08:25:13.757	5		166.40
			5	166.40
			5	166.40
17/03/2026	08:24:45.257	114		166.30
			20	166.30
			90	166.30
			94	166.30
			24	166.30
17/03/2026	08:24:26.724	50		166.25
			50	166.25
			50	166.25
17/03/2026	08:24:24.157	50		166.25
			50	166.25
			50	166.25
17/03/2026	08:22:46.483	10		166.30
			10	166.30
			10	166.30
17/03/2026	08:21:41.363	25		166.20
			15	166.20
			10	166.20
			25	166.20
17/03/2026	08:19:09.512	60		166.20
			60	166.20
			50	166.20
			10	166.20
17/03/2026	08:18:37.129	43		165.60
			10	165.60
			15	165.60
			43	165.60
			18	165.60
17/03/2026	08:15:34.503	1 015		166.25
			1 015	166.25
			1 015	166.25
17/03/2026	08:15:31.295	400		166.30
			400	166.30
			400	166.30
17/03/2026	08:15:19.883	70		166.30
			70	166.30
			70	166.30
17/03/2026	08:15:09.759	70		166.30
			70	166.30
			70	166.30
17/03/2026	08:14:56.319	70		166.30
			70	166.30
			70	166.30
17/03/2026	08:14:55.896	30		166.30
			20	166.30
			30	166.30
			10	166.30
17/03/2026	08:14:00.749	185		166.25
			185	166.25
			15	166.25
			70	166.25
			100	166.25
17/03/2026	08:13:39.975	70		166.25
			50	166.25
			20	166.25
			70	166.25
17/03/2026	08:13:32.099	70		165.55
			10	165.55
			20	165.55
			10	165.55
			15	165.55
			15	165.55
			70	165.55
17/03/2026	08:12:51.075	3		165.55
			3	165.55
			3	165.55
17/03/2026	08:12:24.585	1		166.35
			1	166.35
			1	166.35
17/03/2026	08:10:27.037	15		166.25
			10	166.25
			5	166.25
			15	166.25
17/03/2026	08:09:37.304	70		165.65
			10	165.65
			70	165.65
			10	165.65
			50	165.65
17/03/2026	08:07:33.995	20		166.35
			10	166.35
			20	166.35
			10	166.35
17/03/2026	08:06:58.619	6		166.35
			6	166.35
			6	166.35
17/03/2026	08:04:09.781	60		165.95
			60	165.95
			45	165.95
			15	165.95
17/03/2026	08:01:51.369	50		165.25
			50	165.25
			25	165.25
			10	165.25
			15	165.25
17/03/2026	08:01:13.155	5		166.00
			5	166.00
			5	166.00
17/03/2026	08:00:29.818	3		165.25
			3	165.25
			3	165.25
17/03/2026	08:00:13.660	1		166.05
			1	166.05
			1	166.05
17/03/2026	08:00:09.330	1		166.05
			1	166.05
			1	166.05
17/03/2026	08:00:05.679	1		166.05
			1	166.05
			1	166.05
17/03/2026	07:58:40.313	50		165.95
			50	165.95
			10	165.95
			25	165.95
			15	165.95
17/03/2026	07:58:39.291	5		165.95
			5	165.95
			5	165.95
17/03/2026	07:58:04.660	1		166.05
			1	166.05
			1	166.05
17/03/2026	07:58:01.549	30		165.25
			15	165.25
			10	165.25
			5	165.25
			30	165.25
17/03/2026	07:55:31.531	6		166.05
			6	166.05
			6	166.05
17/03/2026	07:54:16.400	20		165.95
			20	165.95
			15	165.95
			5	165.95
17/03/2026	07:45:23.499	11		165.65
			11	165.65
			11	165.65
17/03/2026	07:44:02.340	15		165.65
			15	165.65
			15	165.65
17/03/2026	07:43:15.795	5		165.15
			5	165.15
			5	165.15
17/03/2026	07:42:02.686	12		165.95
			2	165.95
			10	165.95
			12	165.95
17/03/2026	07:41:14.559	65		165.20
			65	165.20
			65	165.20
17/03/2026	07:41:14.456	125		165.20
			70	165.20
			15	165.20
			125	165.20
			30	165.20
			10	165.20
17/03/2026	07:40:52.950	30		165.95
			30	165.95
			30	165.95
17/03/2026	07:33:10.221	250		165.85
			50	165.85
			150	165.85
			50	165.85
			250	165.85
17/03/2026	07:32:52.205	70		165.90
			70	165.90
			70	165.90
17/03/2026	07:32:39.494	126		166.00
			126	166.00
			126	166.00
17/03/2026	07:32:18.622	70		166.05
			70	166.05
			70	166.05
17/03/2026	07:32:14.711	74		166.00
			74	166.00
			74	166.00
17/03/2026	07:31:45.104	70		165.90
			70	165.90
			70	165.90
17/03/2026	07:31:34.998	70		165.90
			70	165.90
			70	165.90
17/03/2026	07:30:41.491	70		165.90
			70	165.90
			70	165.90
17/03/2026	07:30:36.365	5		166.00
			5	166.00
			5	166.00
17/03/2026	07:30:35.641	76		166.00
			10	166.00
			10	166.00
			6	166.00
			50	166.00
			55	166.00
			21	166.00
17/03/2026	07:30:08.458	925		166.05
			7	166.05
			54	166.05
			2	166.05
			50	166.05
			10	166.05
			50	166.05
			2	166.05
			20	166.05
			25	166.05
			9	166.05
			5	166.05
			200	166.05
			70	166.05
			120	166.05
			45	166.05
			1	166.05
			20	166.05
			500	166.05
			50	166.05
			200	166.05
			18	166.05
			100	166.05
			3	166.05
			3	166.05
			100	166.05
			6	166.05
			180	166.05

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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 595.50
Ask: 1 596.00
Volume: 13 847
-1.88%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
17/03/2026 @ 11:02:16

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice