Evonik Industries AG

268

222

20.06

Date Time Volume Order Volume Price
06/05/2024 21:58:43.260 1 000   20.06
      1 000 20.06
      1 000 20.06
06/05/2024 21:45:43.798 99   20.05
      99 20.05
      99 20.05
06/05/2024 21:20:25.378 160   20.05
      160 20.05
      160 20.05
06/05/2024 21:05:20.361 321   20.05
      200 20.05
      121 20.05
      321 20.05
06/05/2024 20:54:14.753 75   20.05
      75 20.05
      75 20.05
06/05/2024 20:13:19.341 270   20.05
      270 20.05
      120 20.05
      150 20.05
06/05/2024 20:13:19.308 125   20.05
      125 20.05
      125 20.05
06/05/2024 19:41:23.934 30   20.00
      30 20.00
      30 20.00
06/05/2024 19:08:34.914 150   19.965
      150 19.965
      150 19.965
06/05/2024 19:02:09.792 100   20.05
      100 20.05
      100 20.05
06/05/2024 18:46:46.170 70   19.955
      70 19.955
      70 19.955
06/05/2024 18:44:38.671 394   20.05
      394 20.05
      394 20.05
06/05/2024 18:43:52.752 668   20.05
      100 20.05
      500 20.05
      68 20.05
      668 20.05
06/05/2024 18:43:52.679 438   20.04
      438 20.04
      135 20.04
      303 20.04
06/05/2024 18:28:32.532 80   19.955
      80 19.955
      80 19.955
06/05/2024 18:23:00.962 160   20.03
      160 20.03
      160 20.03
06/05/2024 18:06:39.698 400   20.04
      150 20.04
      250 20.04
      400 20.04
06/05/2024 18:04:18.847 19   20.04
      19 20.04
      19 20.04
06/05/2024 17:55:48.891 500   20.04
      500 20.04
      500 20.04
06/05/2024 17:54:42.869 101   19.955
      101 19.955
      101 19.955
06/05/2024 17:54:42.861 150   19.955
      150 19.955
      150 19.955
06/05/2024 17:43:07.423 250   20.04
      250 20.04
      250 20.04
06/05/2024 17:38:33.072 100   20.04
      100 20.04
      100 20.04
06/05/2024 16:55:39.129 400   20.02
      400 20.02
      400 20.02
06/05/2024 16:45:43.818 2 000   20.01
      2 000 20.01
      2 000 20.01
06/05/2024 16:45:35.943 500   20.02
      500 20.02
      500 20.02
06/05/2024 16:44:34.715 200   20.02
      200 20.02
      200 20.02
06/05/2024 16:44:18.811 300   20.01
      300 20.01
      300 20.01
06/05/2024 16:41:13.845 100   19.995
      100 19.995
      100 19.995
06/05/2024 16:37:42.634 500   20.00
      500 20.00
      500 20.00
06/05/2024 16:34:20.030 500   20.00
      500 20.00
      500 20.00
06/05/2024 16:28:12.447 31   20.00
      31 20.00
      31 20.00
06/05/2024 16:25:19.084 50   19.995
      50 19.995
      50 19.995
06/05/2024 16:22:44.649 200   20.00
      200 20.00
      200 20.00
06/05/2024 16:21:44.506 80   19.995
      80 19.995
      80 19.995
06/05/2024 16:16:08.903 300   19.985
      300 19.985
      300 19.985
06/05/2024 16:07:59.032 37   19.99
      37 19.99
      37 19.99
06/05/2024 16:07:57.262 200   19.99
      200 19.99
      200 19.99
06/05/2024 15:57:44.549 160   19.98
      160 19.98
      160 19.98
06/05/2024 15:56:30.235 77   19.975
      77 19.975
      77 19.975
06/05/2024 15:56:30.001 500   19.975
      500 19.975
      500 19.975
06/05/2024 15:56:26.631 500   19.975
      500 19.975
      500 19.975
06/05/2024 15:55:12.489 295   19.975
      295 19.975
      295 19.975
06/05/2024 15:47:28.442 66   19.98
      66 19.98
      66 19.98
06/05/2024 15:46:28.059 100   19.98
      100 19.98
      100 19.98
06/05/2024 15:43:51.775 50   19.98
      50 19.98
      50 19.98
06/05/2024 15:42:54.897 450   19.97
      450 19.97
      450 19.97
06/05/2024 15:42:00.728 50   19.97
      50 19.97
      50 19.97
06/05/2024 15:31:05.560 500   19.985
      500 19.985
      500 19.985
06/05/2024 15:27:57.228 300   19.97
      300 19.97
      300 19.97
06/05/2024 15:19:21.881 120   19.975
      120 19.975
      120 19.975
06/05/2024 15:10:39.262 100   19.98
      100 19.98
      100 19.98
06/05/2024 15:10:39.127 435   19.98
      35 19.98
      435 19.98
      400 19.98
06/05/2024 15:09:12.742 500   19.98
      500 19.98
      500 19.98
06/05/2024 15:07:08.583 100   19.98
      100 19.98
      100 19.98
06/05/2024 15:04:37.302 250   19.98
      250 19.98
      250 19.98
06/05/2024 14:55:19.585 200   19.98
      200 19.98
      200 19.98
06/05/2024 14:51:16.667 162   19.96
      162 19.96
      162 19.96
06/05/2024 14:51:06.261 550   19.96
      550 19.96
      550 19.96
06/05/2024 14:47:41.765 250   19.95
      250 19.95
      250 19.95
06/05/2024 14:43:32.690 92   19.945
      92 19.945
      92 19.945
06/05/2024 14:42:36.365 10   19.955
      10 19.955
      10 19.955
06/05/2024 14:26:34.525 1 500   20.01
      1 500 20.01
      1 500 20.01
06/05/2024 14:25:59.163 500   20.00
      500 20.00
      500 20.00
06/05/2024 14:24:15.113 500   19.985
      500 19.985
      500 19.985
06/05/2024 14:22:39.706 200   19.995
      200 19.995
      200 19.995
06/05/2024 14:21:42.848 470   19.99
      470 19.99
      470 19.99
06/05/2024 14:21:19.248 300   19.995
      300 19.995
      300 19.995
06/05/2024 14:20:40.069 400   19.985
      400 19.985
      400 19.985
06/05/2024 14:19:38.121 30   19.99
      30 19.99
      30 19.99
06/05/2024 14:19:05.774 155   19.99
      155 19.99
      155 19.99
06/05/2024 14:18:54.857 130   20.00
      130 20.00
      130 20.00
06/05/2024 14:17:06.977 100   19.99
      100 19.99
      100 19.99
06/05/2024 14:11:52.786 20   19.99
      20 19.99
      20 19.99
06/05/2024 14:11:35.623 500   19.985
      500 19.985
      500 19.985
06/05/2024 14:10:48.502 500   19.99
      500 19.99
      500 19.99
06/05/2024 14:09:33.719 77   19.995
      77 19.995
      77 19.995
06/05/2024 14:07:13.493 500   19.99
      500 19.99
      500 19.99
06/05/2024 14:07:01.698 500   20.00
      500 20.00
      500 20.00
06/05/2024 14:06:24.455 4 456   20.00
      40 20.00
      500 20.00
      276 20.00
      250 20.00
      1 000 20.00
      60 20.00
      20 20.00
      700 20.00
      26 20.00
      24 20.00
      100 20.00
      228 20.00
      210 20.00
      4 456 20.00
      1 000 20.00
      22 20.00
06/05/2024 14:04:48.520 500   20.00
      500 20.00
      500 20.00
06/05/2024 14:03:58.565 340   19.99
      250 19.99
      340 19.99
      90 19.99
06/05/2024 14:02:52.065 100   19.99
      50 19.99
      50 19.99
      100 19.99
06/05/2024 14:01:58.488 2 500   19.98
      2 500 19.98
      2 500 19.98
06/05/2024 14:01:46.258 500   19.98
      500 19.98
      500 19.98
06/05/2024 14:01:17.808 300   19.985
      300 19.985
      185 19.985
      115 19.985
06/05/2024 13:57:11.278 1 900   19.98
      1 400 19.98
      1 900 19.98
      500 19.98
06/05/2024 13:56:54.414 500   19.98
      100 19.98
      500 19.98
      400 19.98
06/05/2024 13:55:06.652 500   19.96
      500 19.96
      500 19.96
06/05/2024 13:55:01.492 500   19.97
      500 19.97
      500 19.97
06/05/2024 13:54:23.228 500   19.975
      500 19.975
      500 19.975
06/05/2024 13:54:02.553 1 000   19.97
      1 000 19.97
      1 000 19.97
06/05/2024 13:53:07.972 100   19.975
      100 19.975
      100 19.975
06/05/2024 13:39:29.165 10   19.975
      10 19.975
      10 19.975
06/05/2024 13:38:32.067 22   19.97
      22 19.97
      22 19.97
06/05/2024 13:37:41.799 500   19.975
      500 19.975
      500 19.975
06/05/2024 13:34:38.398 290   19.97
      290 19.97
      290 19.97
06/05/2024 13:34:30.536 100   19.97
      100 19.97
      100 19.97
06/05/2024 13:31:47.578 500   19.95
      500 19.95
      500 19.95
06/05/2024 13:29:25.079 110   19.94
      110 19.94
      110 19.94
06/05/2024 13:21:38.877 100   19.92
      100 19.92
      100 19.92
06/05/2024 13:09:57.138 70   19.93
      70 19.93
      70 19.93
06/05/2024 13:09:20.534 10   19.94
      10 19.94
      10 19.94
06/05/2024 13:07:53.934 150   19.975
      150 19.975
      150 19.975
06/05/2024 13:07:53.008 500   19.975
      500 19.975
      500 19.975
06/05/2024 12:54:13.318 300   19.96
      300 19.96
      300 19.96
06/05/2024 12:53:59.478 250   19.96
      250 19.96
      250 19.96
06/05/2024 12:51:55.668 300   19.955
      300 19.955
      300 19.955
06/05/2024 12:48:50.485 300   19.95
      300 19.95
      300 19.95
06/05/2024 12:48:39.432 250   19.945
      250 19.945
      250 19.945
06/05/2024 12:46:55.984 550   19.945
      550 19.945
      550 19.945
06/05/2024 12:46:55.657 550   19.945
      550 19.945
      550 19.945
06/05/2024 12:46:55.119 550   19.945
      550 19.945
      550 19.945
06/05/2024 12:46:54.749 550   19.945
      550 19.945
      550 19.945
06/05/2024 12:46:34.902 550   19.945
      550 19.945
      550 19.945
06/05/2024 12:44:49.408 300   19.95
      300 19.95
      300 19.95
06/05/2024 12:44:45.472 450   19.95
      450 19.95
      450 19.95
06/05/2024 12:44:45.341 450   19.95
      450 19.95
      450 19.95
06/05/2024 12:42:29.161 150   19.945
      150 19.945
      150 19.945
06/05/2024 12:42:14.744 300   19.945
      300 19.945
      300 19.945
06/05/2024 12:41:55.215 550   19.945
      550 19.945
      550 19.945
06/05/2024 12:37:08.243 550   19.93
      550 19.93
      550 19.93
06/05/2024 12:36:40.313 15   19.92
      15 19.92
      15 19.92
06/05/2024 12:36:37.754 550   19.92
      550 19.92
      550 19.92
06/05/2024 12:36:11.297 450   19.92
      450 19.92
      450 19.92
06/05/2024 12:35:59.388 550   19.925
      550 19.925
      550 19.925
06/05/2024 12:34:20.076 50   19.93
      50 19.93
      50 19.93
06/05/2024 12:32:54.378 365   19.935
      365 19.935
      365 19.935
06/05/2024 12:26:30.057 80   19.93
      80 19.93
      80 19.93
06/05/2024 12:24:05.913 40   19.935
      40 19.935
      40 19.935
06/05/2024 12:13:32.623 50   19.93
      50 19.93
      50 19.93
06/05/2024 12:08:54.080 35   19.92
      35 19.92
      35 19.92
06/05/2024 12:08:47.220 80   19.92
      80 19.92
      80 19.92
06/05/2024 12:07:51.775 50   19.915
      50 19.915
      50 19.915
06/05/2024 11:57:59.717 400   19.90
      400 19.90
      400 19.90
06/05/2024 11:57:05.289 500   19.90
      500 19.90
      500 19.90
06/05/2024 11:49:46.225 450   19.895
      450 19.895
      450 19.895
06/05/2024 11:49:15.353 550   19.895
      550 19.895
      550 19.895
06/05/2024 11:48:37.730 55   19.895
      55 19.895
      55 19.895
06/05/2024 11:44:46.980 150   19.90
      150 19.90
      150 19.90
06/05/2024 11:28:21.453 260   19.88
      260 19.88
      260 19.88
06/05/2024 11:26:46.444 30   19.905
      30 19.905
      30 19.905
06/05/2024 11:26:42.911 80   19.88
      80 19.88
      80 19.88
06/05/2024 11:20:27.558 333   19.88
      333 19.88
      333 19.88
06/05/2024 11:15:59.384 34   19.885
      34 19.885
      34 19.885
06/05/2024 11:13:44.729 500   19.91
      500 19.91
      500 19.91
06/05/2024 11:12:55.948 200   19.91
      200 19.91
      200 19.91
06/05/2024 11:08:43.674 120   19.915
      120 19.915
      120 19.915
06/05/2024 11:07:42.316 100   19.93
      100 19.93
      100 19.93
06/05/2024 11:06:10.440 500   19.935
      500 19.935
      500 19.935
06/05/2024 11:04:33.403 450   19.93
      450 19.93
      350 19.93
      100 19.93
06/05/2024 11:04:08.506 550   19.935
      550 19.935
      550 19.935
06/05/2024 11:00:48.056 300   19.945
      300 19.945
      300 19.945
06/05/2024 11:00:47.732 350   19.945
      350 19.945
      350 19.945
06/05/2024 11:00:41.437 350   19.945
      350 19.945
      350 19.945
06/05/2024 10:58:27.371 50   19.935
      50 19.935
      50 19.935
06/05/2024 10:57:19.263 100   19.945
      100 19.945
      100 19.945
06/05/2024 10:55:13.979 2 650   19.915
      2 650 19.915
      2 650 19.915
06/05/2024 10:54:58.295 350   19.945
      350 19.945
      350 19.945
06/05/2024 10:54:42.230 400   19.95
      400 19.95
      400 19.95
06/05/2024 10:54:21.004 5   19.945
      5 19.945
      5 19.945
06/05/2024 10:52:57.430 500   19.955
      500 19.955
      500 19.955
06/05/2024 10:48:42.778 400   19.955
      400 19.955
      400 19.955
06/05/2024 10:47:39.531 100   19.955
      100 19.955
      100 19.955
06/05/2024 10:32:18.291 45   19.96
      45 19.96
      45 19.96
06/05/2024 10:31:56.128 450   19.95
      450 19.95
      450 19.95
06/05/2024 10:31:38.379 550   19.95
      550 19.95
      550 19.95
06/05/2024 10:29:51.890 125   19.96
      125 19.96
      125 19.96
06/05/2024 10:28:16.713 100   19.95
      100 19.95
      100 19.95
06/05/2024 10:23:04.875 100   19.95
      100 19.95
      100 19.95
06/05/2024 10:22:06.219 80   19.945
      80 19.945
      80 19.945
06/05/2024 10:18:31.712 220   19.955
      220 19.955
      220 19.955
06/05/2024 10:17:31.512 75   19.96
      75 19.96
      75 19.96
06/05/2024 10:17:20.869 500   19.955
      500 19.955
      500 19.955
06/05/2024 10:14:36.747 150   19.96
      150 19.96
      150 19.96
06/05/2024 10:14:30.195 250   19.96
      250 19.96
      250 19.96
06/05/2024 10:12:47.380 50   19.965
      50 19.965
      50 19.965
06/05/2024 10:11:59.916 180   19.95
      180 19.95
      180 19.95
06/05/2024 10:09:10.859 200   19.945
      200 19.945
      200 19.945
06/05/2024 10:06:05.212 50   19.945
      50 19.945
      50 19.945
06/05/2024 10:05:55.363 550   19.95
      550 19.95
      550 19.95
06/05/2024 10:05:44.558 450   19.95
      450 19.95
      450 19.95
06/05/2024 10:02:18.045 184   19.935
      184 19.935
      184 19.935
06/05/2024 10:02:10.264 48   19.935
      48 19.935
      48 19.935
06/05/2024 09:54:07.879 200   19.955
      200 19.955
      200 19.955
06/05/2024 09:53:51.777 60   19.955
      60 19.955
      60 19.955
06/05/2024 09:53:12.116 107   19.95
      107 19.95
      107 19.95
06/05/2024 09:46:44.243 350   19.92
      350 19.92
      350 19.92
06/05/2024 09:38:50.995 160   19.955
      160 19.955
      160 19.955
06/05/2024 09:38:38.688 500   19.95
      500 19.95
      500 19.95
06/05/2024 09:38:26.576 38   19.95
      38 19.95
      38 19.95
06/05/2024 09:36:30.853 300   19.935
      300 19.935
      300 19.935
06/05/2024 09:32:54.309 1 200   19.94
      1 200 19.94
      1 200 19.94
06/05/2024 09:28:41.983 410   19.94
      410 19.94
      410 19.94
06/05/2024 09:27:56.158 55   19.945
      55 19.945
      55 19.945
06/05/2024 09:27:35.914 550   19.935
      550 19.935
      550 19.935
06/05/2024 09:27:07.822 200   19.94
      200 19.94
      200 19.94
06/05/2024 09:26:54.627 400   19.94
      400 19.94
      400 19.94
06/05/2024 09:26:54.437 400   19.94
      400 19.94
      400 19.94
06/05/2024 09:25:03.955 300   19.90
      300 19.90
      300 19.90
06/05/2024 09:25:02.232 85   19.90
      85 19.90
      85 19.90
06/05/2024 09:17:40.836 130   19.905
      130 19.905
      130 19.905
06/05/2024 09:16:45.549 100   19.89
      100 19.89
      100 19.89
06/05/2024 09:16:40.880 550   19.89
      550 19.89
      550 19.89
06/05/2024 09:16:12.687 350   19.89
      350 19.89
      350 19.89
06/05/2024 09:16:09.751 450   19.90
      450 19.90
      450 19.90
06/05/2024 09:16:00.983 550   19.90
      550 19.90
      550 19.90
06/05/2024 09:15:31.474 27   19.90
      27 19.90
      27 19.90
06/05/2024 09:14:42.618 4   19.885
      4 19.885
      4 19.885
06/05/2024 09:11:05.233 100   19.91
      100 19.91
      100 19.91
06/05/2024 09:04:33.029 5   19.89
      5 19.89
      5 19.89
06/05/2024 08:52:41.289 45   19.89
      45 19.89
      45 19.89
06/05/2024 08:24:53.012 1 200   19.89
      1 200 19.89
      1 200 19.89
06/05/2024 08:24:52.609 250   19.89
      250 19.89
      250 19.89
06/05/2024 08:23:57.855 50   19.895
      50 19.895
      50 19.895
06/05/2024 08:21:26.713 250   19.895
      250 19.895
      250 19.895
06/05/2024 08:15:53.048 50   19.90
      50 19.90
      50 19.90
06/05/2024 08:08:31.002 25   19.805
      25 19.805
      25 19.805
06/05/2024 08:07:12.553 25   19.90
      25 19.90
      25 19.90
06/05/2024 08:06:24.045 3   19.805
      3 19.805
      3 19.805
06/05/2024 08:01:58.866 50   19.805
      50 19.805
      50 19.805
06/05/2024 08:01:53.438 2 019   19.90
      400 19.90
      75 19.90
      25 19.90
      100 19.90
      150 19.90
      1 19.90
      6 19.90
      55 19.90
      200 19.90
      7 19.90
      1 854 19.90
      150 19.90
      1 000 19.90
      15 19.90
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)