PUMA SE

260

186

16.855

Date Time Volume Order Volume Price
06/11/2025 10:21:50.987 290   16.855
      290 16.855
      290 16.855
06/11/2025 10:21:47.876 400   16.85
      400 16.85
      400 16.85
06/11/2025 10:18:05.976 400   16.835
      400 16.835
      400 16.835
06/11/2025 10:18:02.006 600   16.835
      600 16.835
      600 16.835
06/11/2025 10:17:54.839 320   16.82
      320 16.82
      320 16.82
06/11/2025 10:17:54.793 600   16.82
      600 16.82
      600 16.82
06/11/2025 10:17:42.476 14   16.82
      14 16.82
      14 16.82
06/11/2025 10:14:32.473 500   16.80
      500 16.80
      500 16.80
06/11/2025 10:12:11.688 100   16.795
      100 16.795
      100 16.795
06/11/2025 10:11:43.698 60   16.80
      60 16.80
      60 16.80
06/11/2025 10:10:45.100 600   16.805
      600 16.805
      600 16.805
06/11/2025 10:10:42.623 600   16.805
      600 16.805
      600 16.805
06/11/2025 10:10:33.876 95   16.80
      95 16.80
      95 16.80
06/11/2025 10:09:38.800 2   16.82
      2 16.82
      2 16.82
06/11/2025 10:06:25.413 500   16.81
      500 16.81
      500 16.81
06/11/2025 10:05:30.088 20   16.825
      20 16.825
      20 16.825
06/11/2025 10:05:18.587 500   16.815
      500 16.815
      500 16.815
06/11/2025 10:05:03.526 200   16.83
      200 16.83
      200 16.83
06/11/2025 10:04:06.537 10   16.815
      10 16.815
      10 16.815
06/11/2025 10:02:31.844 175   16.835
      175 16.835
      175 16.835
06/11/2025 10:01:55.584 600   16.825
      600 16.825
      600 16.825
06/11/2025 10:00:57.720 10   16.85
      10 16.85
      10 16.85
06/11/2025 09:59:18.234 115   16.84
      115 16.84
      115 16.84
06/11/2025 09:58:48.824 100   16.835
      100 16.835
      100 16.835
06/11/2025 09:56:04.360 100   16.79
      100 16.79
      100 16.79
06/11/2025 09:55:07.109 200   16.78
      200 16.78
      200 16.78
06/11/2025 09:54:36.906 100   16.78
      100 16.78
      100 16.78
06/11/2025 09:54:14.007 500   16.78
      500 16.78
      500 16.78
06/11/2025 09:54:07.061 15   16.775
      15 16.775
      15 16.775
06/11/2025 09:53:18.231 28   16.81
      28 16.81
      28 16.81
06/11/2025 09:51:06.174 200   16.81
      200 16.81
      200 16.81
06/11/2025 09:51:04.244 189   16.81
      164 16.81
      25 16.81
      189 16.81
06/11/2025 09:49:11.828 500   16.82
      500 16.82
      500 16.82
06/11/2025 09:49:01.662 100   16.825
      100 16.825
      100 16.825
06/11/2025 09:47:46.921 500   16.80
      500 16.80
      500 16.80
06/11/2025 09:47:41.147 600   16.81
      600 16.81
      600 16.81
06/11/2025 09:47:32.662 300   16.81
      300 16.81
      300 16.81
06/11/2025 09:43:49.607 20   16.805
      20 16.805
      20 16.805
06/11/2025 09:43:46.983 200   16.805
      200 16.805
      200 16.805
06/11/2025 09:43:28.574 600   16.80
      600 16.80
      600 16.80
06/11/2025 09:43:23.427 600   16.80
      600 16.80
      600 16.80
06/11/2025 09:43:23.362 600   16.80
      600 16.80
      600 16.80
06/11/2025 09:41:06.943 600   16.805
      600 16.805
      600 16.805
06/11/2025 09:40:50.920 600   16.80
      600 16.80
      600 16.80
06/11/2025 09:40:50.837 600   16.80
      600 16.80
      600 16.80
06/11/2025 09:39:40.476 90   16.83
      90 16.83
      90 16.83
06/11/2025 09:39:18.314 100   16.835
      100 16.835
      100 16.835
06/11/2025 09:39:14.268 106   16.835
      106 16.835
      106 16.835
06/11/2025 09:39:11.164 70   16.845
      70 16.845
      70 16.845
06/11/2025 09:37:54.979 30   16.83
      30 16.83
      30 16.83
06/11/2025 09:35:59.668 39   16.81
      39 16.81
      39 16.81
06/11/2025 09:35:50.992 225   16.80
      225 16.80
      225 16.80
06/11/2025 09:35:50.798 600   16.80
      200 16.80
      120 16.80
      5 16.80
      25 16.80
      600 16.80
      220 16.80
      30 16.80
06/11/2025 09:35:42.167 600   16.80
      10 16.80
      600 16.80
      490 16.80
      100 16.80
06/11/2025 09:35:41.054 600   16.80
      200 16.80
      250 16.80
      70 16.80
      600 16.80
      80 16.80
06/11/2025 09:35:40.971 600   16.80
      600 16.80
      600 16.80
06/11/2025 09:35:38.257 15   16.81
      15 16.81
      15 16.81
06/11/2025 09:35:12.785 1 200   16.81
      1 200 16.81
      1 000 16.81
      200 16.81
06/11/2025 09:35:05.653 594   16.825
      594 16.825
      594 16.825
06/11/2025 09:34:30.537 100   16.825
      100 16.825
      100 16.825
06/11/2025 09:34:04.080 450   16.815
      450 16.815
      450 16.815
06/11/2025 09:33:57.681 18   16.825
      18 16.825
      18 16.825
06/11/2025 09:33:09.643 15   16.85
      15 16.85
      15 16.85
06/11/2025 09:33:03.441 590   16.85
      590 16.85
      590 16.85
06/11/2025 09:33:02.001 38   16.89
      38 16.89
      38 16.89
06/11/2025 09:32:03.394 35   16.90
      35 16.90
      35 16.90
06/11/2025 09:31:07.519 165   16.92
      165 16.92
      165 16.92
06/11/2025 09:30:02.612 88   16.865
      88 16.865
      88 16.865
06/11/2025 09:29:58.790 180   16.845
      180 16.845
      180 16.845
06/11/2025 09:29:07.733 160   16.85
      150 16.85
      160 16.85
      10 16.85
06/11/2025 09:29:07.385 86   16.86
      86 16.86
      86 16.86
06/11/2025 09:28:54.332 200   16.865
      200 16.865
      200 16.865
06/11/2025 09:28:40.768 600   16.86
      6 16.86
      594 16.86
      600 16.86
06/11/2025 09:28:40.678 600   16.86
      100 16.86
      600 16.86
      500 16.86
06/11/2025 09:28:07.118 250   16.88
      250 16.88
      250 16.88
06/11/2025 09:27:22.962 44   16.91
      44 16.91
      44 16.91
06/11/2025 09:26:11.764 150   16.925
      150 16.925
      150 16.925
06/11/2025 09:25:54.626 180   16.925
      180 16.925
      180 16.925
06/11/2025 09:24:31.713 250   16.925
      250 16.925
      250 16.925
06/11/2025 09:24:13.764 600   16.94
      600 16.94
      600 16.94
06/11/2025 09:22:56.613 100   16.94
      100 16.94
      100 16.94
06/11/2025 09:21:40.245 500   16.93
      500 16.93
      500 16.93
06/11/2025 09:21:25.850 40   16.93
      40 16.93
      40 16.93
06/11/2025 09:21:00.617 100   16.885
      100 16.885
      100 16.885
06/11/2025 09:20:37.162 200   16.89
      200 16.89
      200 16.89
06/11/2025 09:19:31.506 150   16.92
      150 16.92
      150 16.92
06/11/2025 09:18:52.615 50   16.925
      50 16.925
      50 16.925
06/11/2025 09:18:05.116 204   16.895
      204 16.895
      204 16.895
06/11/2025 09:17:35.329 600   16.93
      600 16.93
      600 16.93
06/11/2025 09:17:29.672 205   16.94
      205 16.94
      205 16.94
06/11/2025 09:15:32.818 600   16.895
      600 16.895
      600 16.895
06/11/2025 09:14:35.372 592   16.865
      592 16.865
      592 16.865
06/11/2025 09:14:29.919 401   16.89
      401 16.89
      401 16.89
06/11/2025 09:14:03.154 600   16.90
      600 16.90
      599 16.90
      1 16.90
06/11/2025 09:13:22.084 600   16.90
      100 16.90
      600 16.90
      500 16.90
06/11/2025 09:12:40.578 250   16.93
      250 16.93
      250 16.93
06/11/2025 09:12:37.576 60   16.93
      60 16.93
      60 16.93
06/11/2025 09:10:35.057 300   16.92
      300 16.92
      300 16.92
06/11/2025 09:10:15.429 250   16.91
      250 16.91
      250 16.91
06/11/2025 09:09:15.269 250   16.945
      250 16.945
      250 16.945
06/11/2025 09:09:10.251 130   16.93
      100 16.93
      30 16.93
      130 16.93
06/11/2025 09:08:39.812 1 120   16.93
      500 16.93
      20 16.93
      1 020 16.93
      600 16.93
      100 16.93
06/11/2025 09:07:38.118 950   16.93
      950 16.93
      950 16.93
06/11/2025 09:06:47.852 15   16.95
      15 16.95
      15 16.95
06/11/2025 09:06:02.272 300   16.925
      300 16.925
      300 16.925
06/11/2025 09:06:00.455 10   16.925
      10 16.925
      10 16.925
06/11/2025 09:05:26.986 10   16.945
      10 16.945
      10 16.945
06/11/2025 09:04:57.648 50   16.95
      50 16.95
      50 16.95
06/11/2025 09:04:55.442 100   16.93
      100 16.93
      100 16.93
06/11/2025 09:03:31.027 600   16.92
      600 16.92
      600 16.92
06/11/2025 09:03:13.297 100   16.945
      100 16.945
      100 16.945
06/11/2025 09:03:08.696 600   16.945
      600 16.945
      600 16.945
06/11/2025 09:03:08.580 600   16.945
      600 16.945
      600 16.945
06/11/2025 09:02:52.298 360   16.945
      360 16.945
      360 16.945
06/11/2025 09:01:07.361 15   16.965
      15 16.965
      15 16.965
06/11/2025 09:00:32.877 130   16.98
      69 16.98
      20 16.98
      61 16.98
      60 16.98
      50 16.98
06/11/2025 08:56:51.401 22   16.945
      22 16.945
      22 16.945
06/11/2025 08:52:40.397 12   16.945
      12 16.945
      12 16.945
06/11/2025 08:52:03.480 3   16.865
      3 16.865
      3 16.865
06/11/2025 08:51:56.951 61   16.945
      61 16.945
      61 16.945
06/11/2025 08:51:15.511 2 048   16.89
      6 16.89
      500 16.89
      912 16.89
      2 048 16.89
      200 16.89
      20 16.89
      400 16.89
      10 16.89
06/11/2025 08:49:57.058 100   16.945
      100 16.945
      100 16.945
06/11/2025 08:49:47.744 551   16.945
      250 16.945
      300 16.945
      551 16.945
      1 16.945
06/11/2025 08:47:24.611 600   16.905
      600 16.905
      600 16.905
06/11/2025 08:46:09.567 600   16.905
      600 16.905
      20 16.905
      580 16.905
06/11/2025 08:44:50.448 500   16.935
      500 16.935
      500 16.935
06/11/2025 08:44:09.175 500   16.935
      500 16.935
      500 16.935
06/11/2025 08:44:07.023 500   16.94
      500 16.94
      500 16.94
06/11/2025 08:43:57.629 500   16.935
      500 16.935
      500 16.935
06/11/2025 08:42:58.271 100   16.935
      100 16.935
      100 16.935
06/11/2025 08:40:03.848 250   16.92
      250 16.92
      250 16.92
06/11/2025 08:38:56.193 590   16.935
      340 16.935
      590 16.935
      250 16.935
06/11/2025 08:38:24.512 60   16.935
      60 16.935
      60 16.935
06/11/2025 08:37:22.076 30   16.92
      30 16.92
      30 16.92
06/11/2025 08:34:43.724 50   16.935
      50 16.935
      50 16.935
06/11/2025 08:33:33.702 50   16.935
      50 16.935
      50 16.935
06/11/2025 08:33:24.896 25   16.935
      25 16.935
      25 16.935
06/11/2025 08:32:59.548 750   16.925
      500 16.925
      750 16.925
      250 16.925
06/11/2025 08:32:51.882 700   16.92
      600 16.92
      100 16.92
      700 16.92
06/11/2025 08:31:55.933 525   16.91
      125 16.91
      100 16.91
      300 16.91
      525 16.91
06/11/2025 08:31:48.805 475   16.905
      475 16.905
      475 16.905
06/11/2025 08:31:48.755 525   16.905
      525 16.905
      525 16.905
06/11/2025 08:31:46.944 100   16.905
      100 16.905
      100 16.905
06/11/2025 08:29:58.081 500   16.885
      500 16.885
      500 16.885
06/11/2025 08:29:01.321 100   16.905
      100 16.905
      100 16.905
06/11/2025 08:27:09.294 274   16.905
      24 16.905
      250 16.905
      274 16.905
06/11/2025 08:27:07.909 10   16.905
      10 16.905
      10 16.905
06/11/2025 08:26:19.301 51   16.87
      51 16.87
      51 16.87
06/11/2025 08:25:26.202 21   16.905
      21 16.905
      21 16.905
06/11/2025 08:25:17.501 6   16.905
      6 16.905
      6 16.905
06/11/2025 08:25:15.095 375   16.90
      250 16.90
      375 16.90
      125 16.90
06/11/2025 08:25:07.130 375   16.895
      375 16.895
      375 16.895
06/11/2025 08:23:10.660 23   16.895
      23 16.895
      23 16.895
06/11/2025 08:22:27.214 200   16.895
      200 16.895
      200 16.895
06/11/2025 08:21:45.996 150   16.895
      150 16.895
      150 16.895
06/11/2025 08:20:49.212 150   16.895
      150 16.895
      150 16.895
06/11/2025 08:20:42.199 60   16.895
      60 16.895
      60 16.895
06/11/2025 08:19:49.018 30   16.895
      30 16.895
      30 16.895
06/11/2025 08:17:43.753 250   16.915
      125 16.915
      250 16.915
      125 16.915
06/11/2025 08:17:28.686 75   16.915
      75 16.915
      75 16.915
06/11/2025 08:17:23.862 103   16.915
      103 16.915
      103 16.915
06/11/2025 08:13:10.054 125   16.915
      125 16.915
      125 16.915
06/11/2025 08:11:55.330 55   16.915
      55 16.915
      55 16.915
06/11/2025 08:11:19.198 300   16.915
      300 16.915
      300 16.915
06/11/2025 08:10:31.732 300   16.915
      300 16.915
      300 16.915
06/11/2025 08:08:20.546 591   16.915
      100 16.915
      491 16.915
      591 16.915
06/11/2025 08:07:42.549 500   16.90
      250 16.90
      100 16.90
      500 16.90
      150 16.90
06/11/2025 08:07:39.795 80   16.885
      80 16.885
      80 16.885
06/11/2025 08:07:36.987 500   16.88
      382 16.88
      250 16.88
      118 16.88
      250 16.88
06/11/2025 08:06:07.679 20   16.865
      20 16.865
      20 16.865
06/11/2025 08:05:35.557 1 000   16.885
      500 16.885
      1 000 16.885
      250 16.885
      250 16.885
06/11/2025 08:04:51.065 1   16.885
      1 16.885
      1 16.885
06/11/2025 08:03:59.810 110   16.885
      110 16.885
      110 16.885
06/11/2025 08:03:58.190 59   16.885
      59 16.885
      59 16.885
06/11/2025 08:02:05.292 3   16.88
      3 16.88
      3 16.88
06/11/2025 08:00:18.085 1   16.86
      1 16.86
      1 16.86
06/11/2025 08:00:07.516 11   16.88
      11 16.88
      11 16.88
06/11/2025 08:00:04.119 67   16.88
      67 16.88
      67 16.88
06/11/2025 07:54:37.595 750   16.88
      125 16.88
      250 16.88
      125 16.88
      750 16.88
      250 16.88
06/11/2025 07:40:36.266 500   16.88
      25 16.88
      100 16.88
      250 16.88
      125 16.88
      500 16.88
06/11/2025 07:39:59.762 25   16.88
      25 16.88
      25 16.88
06/11/2025 07:39:58.929 50   16.88
      50 16.88
      50 16.88
06/11/2025 07:37:41.975 60   16.88
      60 16.88
      60 16.88
06/11/2025 07:33:32.449 100   16.875
      100 16.875
      100 16.875
06/11/2025 07:32:40.628 396   16.875
      177 16.875
      25 16.875
      10 16.875
      100 16.875
      4 16.875
      50 16.875
      396 16.875
      30 16.875
06/11/2025 07:32:40.431 700   16.875
      600 16.875
      100 16.875
      100 16.875
      250 16.875
      50 16.875
      300 16.875
Copyright © 2025 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)