Heidelberg Materials AG

214

194

98.34

Date Time Volume Order Volume Price
17/05/2024 21:53:22.419 25   98.34
      25 98.34
      25 98.34
17/05/2024 21:38:55.092 20   98.06
      20 98.06
      20 98.06
17/05/2024 21:24:27.935 90   98.10
      90 98.10
      90 98.10
17/05/2024 20:42:11.381 21   98.00
      21 98.00
      21 98.00
17/05/2024 20:39:43.035 20   98.30
      20 98.30
      20 98.30
17/05/2024 20:20:07.221 2   98.28
      2 98.28
      2 98.28
17/05/2024 20:06:45.931 177   98.28
      177 98.28
      177 98.28
17/05/2024 20:06:45.467 3   98.32
      3 98.32
      3 98.32
17/05/2024 20:05:08.547 160   98.22
      160 98.22
      160 98.22
17/05/2024 19:30:12.347 27   98.28
      27 98.28
      27 98.28
17/05/2024 19:23:32.272 20   98.24
      20 98.24
      20 98.24
17/05/2024 19:03:08.472 40   98.26
      10 98.26
      30 98.26
      40 98.26
17/05/2024 18:36:34.834 100   97.98
      100 97.98
      100 97.98
17/05/2024 18:09:16.648 20   98.24
      20 98.24
      20 98.24
17/05/2024 18:00:58.764 50   98.22
      50 98.22
      50 98.22
17/05/2024 17:51:07.353 100   98.20
      100 98.20
      100 98.20
17/05/2024 17:26:55.181 100   98.04
      100 98.04
      100 98.04
17/05/2024 17:24:22.146 10   98.00
      10 98.00
      10 98.00
17/05/2024 17:22:12.655 1   98.04
      1 98.04
      1 98.04
17/05/2024 17:21:14.829 4   98.06
      4 98.06
      4 98.06
17/05/2024 17:20:09.988 35   98.02
      35 98.02
      35 98.02
17/05/2024 17:16:26.525 180   98.08
      180 98.08
      180 98.08
17/05/2024 17:08:31.465 50   98.32
      50 98.32
      50 98.32
17/05/2024 17:06:57.264 185   98.32
      185 98.32
      185 98.32
17/05/2024 16:59:00.568 50   98.28
      50 98.28
      50 98.28
17/05/2024 16:57:37.394 10   98.30
      10 98.30
      10 98.30
17/05/2024 16:48:46.273 15   98.28
      15 98.28
      15 98.28
17/05/2024 16:42:21.358 5   98.32
      5 98.32
      5 98.32
17/05/2024 16:31:22.984 2   98.34
      2 98.34
      2 98.34
17/05/2024 16:29:38.508 130   98.38
      130 98.38
      100 98.38
      30 98.38
17/05/2024 16:26:38.467 160   98.26
      160 98.26
      160 98.26
17/05/2024 16:17:09.661 10   98.20
      10 98.20
      10 98.20
17/05/2024 16:05:47.247 10   98.44
      10 98.44
      10 98.44
17/05/2024 16:02:11.765 50   98.38
      50 98.38
      50 98.38
17/05/2024 16:02:07.691 14   98.32
      14 98.32
      14 98.32
17/05/2024 16:01:11.744 1   98.22
      1 98.22
      1 98.22
17/05/2024 15:45:22.341 20   97.76
      20 97.76
      20 97.76
17/05/2024 15:40:53.847 80   97.94
      80 97.94
      80 97.94
17/05/2024 15:39:59.710 15   97.92
      15 97.92
      15 97.92
17/05/2024 15:34:55.965 20   97.90
      20 97.90
      20 97.90
17/05/2024 15:30:54.570 13   97.88
      13 97.88
      13 97.88
17/05/2024 15:17:23.511 100   97.90
      100 97.90
      100 97.90
17/05/2024 15:11:53.131 3   97.90
      3 97.90
      3 97.90
17/05/2024 15:10:41.294 70   97.86
      70 97.86
      70 97.86
17/05/2024 15:05:22.482 15   97.76
      15 97.76
      15 97.76
17/05/2024 14:58:00.964 100   97.82
      100 97.82
      100 97.82
17/05/2024 14:49:13.597 29   97.90
      29 97.90
      29 97.90
17/05/2024 14:44:23.381 30   97.86
      30 97.86
      30 97.86
17/05/2024 14:43:32.623 17   97.90
      17 97.90
      17 97.90
17/05/2024 14:39:22.508 120   97.90
      120 97.90
      120 97.90
17/05/2024 14:39:17.321 160   97.90
      160 97.90
      160 97.90
17/05/2024 14:30:56.122 10   97.88
      10 97.88
      10 97.88
17/05/2024 14:23:55.844 105   97.88
      105 97.88
      105 97.88
17/05/2024 14:22:42.012 230   97.94
      230 97.94
      230 97.94
17/05/2024 14:22:04.011 280   97.92
      280 97.92
      280 97.92
17/05/2024 14:15:49.226 210   97.82
      210 97.82
      210 97.82
17/05/2024 14:05:19.387 20   97.72
      20 97.72
      20 97.72
17/05/2024 14:05:09.440 180   97.72
      180 97.72
      180 97.72
17/05/2024 13:57:31.798 12   97.70
      12 97.70
      12 97.70
17/05/2024 13:52:11.433 30   97.72
      30 97.72
      30 97.72
17/05/2024 13:21:20.390 160   97.72
      160 97.72
      160 97.72
17/05/2024 13:21:20.260 210   97.72
      210 97.72
      210 97.72
17/05/2024 13:21:20.069 210   97.72
      210 97.72
      210 97.72
17/05/2024 13:21:19.936 210   97.72
      210 97.72
      210 97.72
17/05/2024 13:21:12.499 210   97.72
      210 97.72
      210 97.72
17/05/2024 13:09:29.846 460   97.50
      100 97.50
      50 97.50
      460 97.50
      310 97.50
17/05/2024 13:09:12.306 290   97.52
      290 97.52
      290 97.52
17/05/2024 13:08:58.721 250   97.54
      250 97.54
      250 97.54
17/05/2024 12:53:29.418 160   97.98
      160 97.98
      160 97.98
17/05/2024 12:53:15.667 160   97.98
      160 97.98
      160 97.98
17/05/2024 12:53:01.103 40   98.06
      40 98.06
      40 98.06
17/05/2024 12:47:14.334 40   98.06
      40 98.06
      40 98.06
17/05/2024 12:47:07.232 160   98.04
      160 98.04
      160 98.04
17/05/2024 12:36:00.810 25   98.12
      25 98.12
      25 98.12
17/05/2024 12:35:39.713 160   98.12
      160 98.12
      160 98.12
17/05/2024 12:30:55.792 160   98.06
      160 98.06
      160 98.06
17/05/2024 12:29:26.020 2   98.10
      2 98.10
      2 98.10
17/05/2024 12:27:30.516 31   98.08
      31 98.08
      31 98.08
17/05/2024 12:26:46.445 30   98.02
      30 98.02
      30 98.02
17/05/2024 12:25:02.659 1   98.12
      1 98.12
      1 98.12
17/05/2024 12:24:53.211 100   98.12
      100 98.12
      100 98.12
17/05/2024 12:20:34.979 60   98.04
      60 98.04
      60 98.04
17/05/2024 12:09:00.547 4   98.12
      4 98.12
      4 98.12
17/05/2024 12:00:35.657 160   98.28
      160 98.28
      160 98.28
17/05/2024 12:00:11.292 140   98.32
      140 98.32
      140 98.32
17/05/2024 11:55:57.247 40   98.24
      40 98.24
      40 98.24
17/05/2024 11:55:54.474 160   98.24
      160 98.24
      160 98.24
17/05/2024 11:52:57.841 160   98.34
      160 98.34
      160 98.34
17/05/2024 11:47:50.992 25   98.32
      25 98.32
      25 98.32
17/05/2024 11:43:53.203 50   98.42
      50 98.42
      50 98.42
17/05/2024 11:42:25.704 1   98.46
      1 98.46
      1 98.46
17/05/2024 11:39:07.392 52   98.44
      52 98.44
      52 98.44
17/05/2024 11:31:37.524 50   98.20
      50 98.20
      50 98.20
17/05/2024 11:30:22.273 100   98.20
      100 98.20
      100 98.20
17/05/2024 11:28:07.699 18   98.14
      18 98.14
      18 98.14
17/05/2024 11:24:46.673 50   98.08
      50 98.08
      50 98.08
17/05/2024 11:23:33.675 50   98.10
      50 98.10
      50 98.10
17/05/2024 11:22:51.250 100   98.10
      100 98.10
      100 98.10
17/05/2024 11:16:28.473 21   98.06
      21 98.06
      21 98.06
17/05/2024 11:13:01.593 5   98.00
      5 98.00
      5 98.00
17/05/2024 11:13:01.552 50   98.00
      50 98.00
      50 98.00
17/05/2024 11:09:17.345 160   97.86
      160 97.86
      160 97.86
17/05/2024 11:06:32.805 15   97.88
      15 97.88
      15 97.88
17/05/2024 11:00:09.231 99   97.74
      99 97.74
      99 97.74
17/05/2024 10:56:04.343 125   97.80
      125 97.80
      125 97.80
17/05/2024 10:55:52.217 5   97.78
      5 97.78
      5 97.78
17/05/2024 10:55:12.565 100   97.82
      100 97.82
      100 97.82
17/05/2024 10:54:55.240 60   97.82
      60 97.82
      60 97.82
17/05/2024 10:54:32.000 100   97.82
      100 97.82
      100 97.82
17/05/2024 10:54:11.605 15   97.84
      15 97.84
      15 97.84
17/05/2024 10:52:50.296 200   97.92
      200 97.92
      200 97.92
17/05/2024 10:48:55.270 5   97.82
      5 97.82
      5 97.82
17/05/2024 10:47:26.253 5   97.74
      5 97.74
      5 97.74
17/05/2024 10:46:30.125 50   97.82
      50 97.82
      50 97.82
17/05/2024 10:46:08.522 100   97.80
      100 97.80
      100 97.80
17/05/2024 10:45:01.842 100   97.80
      100 97.80
      100 97.80
17/05/2024 10:33:42.865 190   97.44
      190 97.44
      190 97.44
17/05/2024 10:31:22.905 18   97.40
      18 97.40
      18 97.40
17/05/2024 10:30:12.232 140   97.38
      140 97.38
      140 97.38
17/05/2024 10:30:09.943 160   97.38
      160 97.38
      160 97.38
17/05/2024 10:22:21.996 45   97.20
      45 97.20
      45 97.20
17/05/2024 10:20:16.102 10   97.28
      10 97.28
      10 97.28
17/05/2024 10:20:05.224 190   97.28
      190 97.28
      190 97.28
17/05/2024 10:08:25.026 18   97.26
      18 97.26
      18 97.26
17/05/2024 10:05:45.440 12   97.20
      12 97.20
      12 97.20
17/05/2024 10:05:27.765 21   97.26
      21 97.26
      21 97.26
17/05/2024 10:03:34.447 25   97.26
      25 97.26
      25 97.26
17/05/2024 10:02:59.752 137   97.32
      137 97.32
      137 97.32
17/05/2024 09:59:25.168 75   97.40
      75 97.40
      75 97.40
17/05/2024 09:54:58.890 35   97.32
      35 97.32
      35 97.32
17/05/2024 09:49:07.956 20   97.26
      20 97.26
      20 97.26
17/05/2024 09:48:09.575 20   97.20
      20 97.20
      20 97.20
17/05/2024 09:46:21.085 50   97.12
      50 97.12
      50 97.12
17/05/2024 09:45:35.308 33   97.04
      33 97.04
      33 97.04
17/05/2024 09:43:11.328 35   96.98
      35 96.98
      35 96.98
17/05/2024 09:36:41.254 15   96.96
      15 96.96
      15 96.96
17/05/2024 09:35:56.677 30   97.00
      30 97.00
      30 97.00
17/05/2024 09:33:55.017 21   97.06
      21 97.06
      21 97.06
17/05/2024 09:30:41.253 2   97.20
      2 97.20
      2 97.20
17/05/2024 09:29:58.106 52   97.16
      52 97.16
      52 97.16
17/05/2024 09:26:04.933 3   97.14
      3 97.14
      3 97.14
17/05/2024 09:26:01.546 1   97.20
      1 97.20
      1 97.20
17/05/2024 09:25:33.247 105   97.18
      105 97.18
      105 97.18
17/05/2024 09:24:11.492 195   97.12
      195 97.12
      195 97.12
17/05/2024 09:24:05.214 230   97.12
      230 97.12
      230 97.12
17/05/2024 09:22:26.215 30   97.24
      30 97.24
      30 97.24
17/05/2024 09:20:37.223 15   97.08
      15 97.08
      15 97.08
17/05/2024 09:19:28.349 10   97.08
      10 97.08
      10 97.08
17/05/2024 09:17:05.477 50   97.08
      50 97.08
      50 97.08
17/05/2024 09:15:40.039 150   97.18
      150 97.18
      150 97.18
17/05/2024 09:15:34.286 2   97.22
      2 97.22
      2 97.22
17/05/2024 09:11:07.863 6   97.10
      6 97.10
      6 97.10
17/05/2024 09:10:22.933 125   97.04
      125 97.04
      125 97.04
17/05/2024 09:10:17.906 3   97.04
      3 97.04
      3 97.04
17/05/2024 09:08:58.663 3   96.96
      3 96.96
      3 96.96
17/05/2024 09:08:42.031 160   96.90
      160 96.90
      160 96.90
17/05/2024 09:08:15.254 79   97.00
      74 97.00
      5 97.00
      79 97.00
17/05/2024 09:06:03.014 30   97.08
      30 97.08
      30 97.08
17/05/2024 09:04:13.830 160   97.14
      14 97.14
      160 97.14
      146 97.14
17/05/2024 09:03:36.866 50   97.32
      50 97.32
      50 97.32
17/05/2024 09:03:01.018 1   97.34
      1 97.34
      1 97.34
17/05/2024 09:00:58.363 50   97.20
      50 97.20
      50 97.20
17/05/2024 08:59:59.455 50   97.26
      50 97.26
      50 97.26
17/05/2024 08:58:24.717 160   97.26
      100 97.26
      60 97.26
      160 97.26
17/05/2024 08:58:19.646 125   97.24
      100 97.24
      25 97.24
      125 97.24
17/05/2024 08:58:14.000 21   97.24
      21 97.24
      21 97.24
17/05/2024 08:53:53.421 35   97.24
      10 97.24
      35 97.24
      25 97.24
17/05/2024 08:47:54.839 1   97.24
      1 97.24
      1 97.24
17/05/2024 08:47:49.915 8   97.04
      8 97.04
      8 97.04
17/05/2024 08:35:41.098 54   97.24
      54 97.24
      29 97.24
      25 97.24
17/05/2024 08:34:15.169 8   97.08
      8 97.08
      8 97.08
17/05/2024 08:33:57.704 2   97.08
      2 97.08
      2 97.08
17/05/2024 08:33:34.755 54   97.08
      54 97.08
      54 97.08
17/05/2024 08:29:56.134 5   97.04
      5 97.04
      5 97.04
17/05/2024 08:23:07.618 50   97.28
      50 97.28
      50 97.28
17/05/2024 08:21:01.470 265   97.12
      265 97.12
      219 97.12
      46 97.12
17/05/2024 08:20:55.438 160   97.10
      160 97.10
      160 97.10
17/05/2024 08:20:50.825 12   97.10
      12 97.10
      12 97.10
17/05/2024 08:20:20.555 25   97.24
      25 97.24
      25 97.24
17/05/2024 08:10:58.967 30   97.24
      30 97.24
      30 97.24
17/05/2024 08:09:34.804 100   97.24
      100 97.24
      100 97.24
17/05/2024 08:09:11.649 16   97.22
      16 97.22
      16 97.22
17/05/2024 08:07:15.155 10   97.20
      10 97.20
      10 97.20
17/05/2024 08:06:54.330 139   97.20
      139 97.20
      139 97.20
17/05/2024 08:06:54.158 160   97.20
      125 97.20
      35 97.20
      160 97.20
17/05/2024 08:06:39.281 185   97.20
      185 97.20
      160 97.20
      25 97.20
17/05/2024 08:06:16.639 160   97.22
      160 97.22
      160 97.22
17/05/2024 08:04:47.252 10   97.26
      10 97.26
      10 97.26
17/05/2024 08:01:31.925 160   97.22
      160 97.22
      60 97.22
      100 97.22
17/05/2024 08:01:26.009 110   97.24
      110 97.24
      30 97.24
      1 97.24
      79 97.24
17/05/2024 08:00:23.169 220   97.22
      220 97.22
      100 97.22
      120 97.22
17/05/2024 08:00:11.035 50   97.22
      50 97.22
      50 97.22
17/05/2024 08:00:11.033 10   97.08
      10 97.08
      10 97.08
17/05/2024 08:00:11.029 100   97.08
      100 97.08
      100 97.08
Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)