PUMA SE

273

242

16.245

Date Time Volume Order Volume Price
07/11/2025 10:50:39.776 200   16.245
      200 16.245
      200 16.245
07/11/2025 10:49:52.396 30   16.245
      30 16.245
      30 16.245
07/11/2025 10:49:40.860 40   16.25
      40 16.25
      40 16.25
07/11/2025 10:49:30.411 500   16.235
      500 16.235
      500 16.235
07/11/2025 10:49:02.346 1 500   16.245
      1 500 16.245
      1 500 16.245
07/11/2025 10:48:46.286 50   16.25
      50 16.25
      50 16.25
07/11/2025 10:48:43.874 100   16.25
      100 16.25
      100 16.25
07/11/2025 10:48:21.462 660   16.245
      660 16.245
      660 16.245
07/11/2025 10:48:21.296 200   16.245
      200 16.245
      200 16.245
07/11/2025 10:48:00.747 100   16.245
      100 16.245
      100 16.245
07/11/2025 10:47:38.786 500   16.225
      500 16.225
      500 16.225
07/11/2025 10:46:48.684 800   16.23
      800 16.23
      800 16.23
07/11/2025 10:46:47.822 1 500   16.23
      1 500 16.23
      1 500 16.23
07/11/2025 10:46:41.093 1 500   16.23
      1 400 16.23
      1 500 16.23
      100 16.23
07/11/2025 10:45:29.158 4   16.245
      4 16.245
      4 16.245
07/11/2025 10:42:55.524 1   16.25
      1 16.25
      1 16.25
07/11/2025 10:42:55.224 390   16.25
      200 16.25
      190 16.25
      390 16.25
07/11/2025 10:40:46.655 1 000   16.25
      1 000 16.25
      1 000 16.25
07/11/2025 10:39:24.807 300   16.25
      300 16.25
      300 16.25
07/11/2025 10:38:09.323 208   16.26
      208 16.26
      208 16.26
07/11/2025 10:37:24.967 2   16.235
      2 16.235
      2 16.235
07/11/2025 10:37:00.715 1   16.235
      1 16.235
      1 16.235
07/11/2025 10:36:34.325 230   16.235
      230 16.235
      230 16.235
07/11/2025 10:36:19.153 245   16.235
      245 16.235
      245 16.235
07/11/2025 10:36:13.078 99   16.24
      99 16.24
      99 16.24
07/11/2025 10:36:12.509 1   16.235
      1 16.235
      1 16.235
07/11/2025 10:34:45.467 1   16.21
      1 16.21
      1 16.21
07/11/2025 10:33:54.361 50   16.215
      50 16.215
      50 16.215
07/11/2025 10:33:46.275 30   16.215
      30 16.215
      30 16.215
07/11/2025 10:33:41.547 5   16.215
      5 16.215
      5 16.215
07/11/2025 10:33:23.748 50   16.215
      50 16.215
      50 16.215
07/11/2025 10:33:15.943 6   16.205
      6 16.205
      6 16.205
07/11/2025 10:33:09.628 154   16.21
      154 16.21
      154 16.21
07/11/2025 10:31:46.496 30   16.215
      30 16.215
      30 16.215
07/11/2025 10:30:54.377 200   16.21
      200 16.21
      200 16.21
07/11/2025 10:30:51.960 52   16.205
      52 16.205
      52 16.205
07/11/2025 10:30:51.623 1   16.21
      1 16.21
      1 16.21
07/11/2025 10:30:45.354 6   16.21
      6 16.21
      6 16.21
07/11/2025 10:30:35.265 100   16.21
      100 16.21
      100 16.21
07/11/2025 10:30:35.189 150   16.22
      150 16.22
      150 16.22
07/11/2025 10:29:58.385 1   16.245
      1 16.245
      1 16.245
07/11/2025 10:28:09.606 12   16.255
      12 16.255
      12 16.255
07/11/2025 10:24:47.128 3   16.23
      3 16.23
      3 16.23
07/11/2025 10:23:57.780 1   16.23
      1 16.23
      1 16.23
07/11/2025 10:22:42.190 2   16.24
      2 16.24
      2 16.24
07/11/2025 10:22:19.036 9   16.24
      9 16.24
      9 16.24
07/11/2025 10:22:07.847 31   16.255
      31 16.255
      31 16.255
07/11/2025 10:20:47.420 180   16.255
      180 16.255
      180 16.255
07/11/2025 10:20:46.535 100   16.255
      100 16.255
      100 16.255
07/11/2025 10:19:48.534 100   16.255
      100 16.255
      100 16.255
07/11/2025 10:19:32.097 250   16.275
      250 16.275
      250 16.275
07/11/2025 10:18:44.695 150   16.275
      150 16.275
      150 16.275
07/11/2025 10:18:28.941 100   16.265
      100 16.265
      100 16.265
07/11/2025 10:17:52.386 2   16.265
      2 16.265
      2 16.265
07/11/2025 10:17:42.533 6   16.27
      6 16.27
      6 16.27
07/11/2025 10:17:21.035 200   16.28
      200 16.28
      200 16.28
07/11/2025 10:15:59.879 10   16.285
      10 16.285
      10 16.285
07/11/2025 10:15:47.930 100   16.26
      100 16.26
      100 16.26
07/11/2025 10:15:37.908 1   16.25
      1 16.25
      1 16.25
07/11/2025 10:15:00.374 1   16.24
      1 16.24
      1 16.24
07/11/2025 10:14:41.711 1   16.25
      1 16.25
      1 16.25
07/11/2025 10:14:07.087 9   16.265
      9 16.265
      9 16.265
07/11/2025 10:13:21.794 70   16.275
      70 16.275
      70 16.275
07/11/2025 10:13:09.109 250   16.275
      250 16.275
      250 16.275
07/11/2025 10:12:33.349 25   16.285
      25 16.285
      25 16.285
07/11/2025 10:09:25.304 6   16.215
      6 16.215
      6 16.215
07/11/2025 10:08:24.086 6   16.21
      6 16.21
      6 16.21
07/11/2025 10:07:45.177 6   16.205
      6 16.205
      6 16.205
07/11/2025 10:07:35.948 70   16.225
      70 16.225
      70 16.225
07/11/2025 10:07:01.039 150   16.225
      150 16.225
      150 16.225
07/11/2025 10:06:31.309 150   16.21
      150 16.21
      150 16.21
07/11/2025 10:06:15.756 100   16.225
      100 16.225
      100 16.225
07/11/2025 10:06:07.780 150   16.235
      150 16.235
      150 16.235
07/11/2025 10:06:01.965 11   16.23
      11 16.23
      11 16.23
07/11/2025 10:05:43.467 150   16.235
      150 16.235
      150 16.235
07/11/2025 10:05:32.448 100   16.235
      100 16.235
      100 16.235
07/11/2025 10:05:13.873 8   16.23
      8 16.23
      8 16.23
07/11/2025 10:05:03.389 125   16.235
      125 16.235
      125 16.235
07/11/2025 10:04:32.856 14   16.22
      14 16.22
      14 16.22
07/11/2025 10:04:32.479 50   16.22
      50 16.22
      50 16.22
07/11/2025 10:03:53.129 600   16.25
      600 16.25
      600 16.25
07/11/2025 10:03:39.278 200   16.26
      200 16.26
      200 16.26
07/11/2025 10:03:22.878 600   16.255
      600 16.255
      600 16.255
07/11/2025 10:03:21.703 6   16.26
      6 16.26
      6 16.26
07/11/2025 10:01:58.928 40   16.25
      40 16.25
      30 16.25
      10 16.25
07/11/2025 10:01:45.798 28   16.265
      28 16.265
      28 16.265
07/11/2025 10:01:23.859 790   16.265
      790 16.265
      790 16.265
07/11/2025 10:00:29.684 10   16.265
      10 16.265
      10 16.265
07/11/2025 10:00:21.580 100   16.29
      100 16.29
      100 16.29
07/11/2025 09:59:18.827 20   16.305
      20 16.305
      20 16.305
07/11/2025 09:59:05.794 50   16.305
      50 16.305
      50 16.305
07/11/2025 09:58:51.132 160   16.31
      160 16.31
      160 16.31
07/11/2025 09:58:38.252 100   16.31
      100 16.31
      100 16.31
07/11/2025 09:58:20.189 500   16.31
      500 16.31
      500 16.31
07/11/2025 09:58:13.762 50   16.28
      50 16.28
      50 16.28
07/11/2025 09:57:29.024 50   16.285
      50 16.285
      50 16.285
07/11/2025 09:57:03.090 650   16.285
      650 16.285
      650 16.285
07/11/2025 09:56:42.461 150   16.285
      150 16.285
      150 16.285
07/11/2025 09:56:13.824 100   16.27
      100 16.27
      100 16.27
07/11/2025 09:56:01.573 100   16.285
      100 16.285
      100 16.285
07/11/2025 09:55:37.926 650   16.28
      650 16.28
      650 16.28
07/11/2025 09:52:44.841 20   16.30
      20 16.30
      20 16.30
07/11/2025 09:51:27.087 200   16.30
      200 16.30
      200 16.30
07/11/2025 09:51:25.822 20   16.30
      20 16.30
      20 16.30
07/11/2025 09:50:08.007 20   16.29
      20 16.29
      20 16.29
07/11/2025 09:49:48.847 650   16.285
      650 16.285
      650 16.285
07/11/2025 09:49:48.764 8   16.285
      8 16.285
      8 16.285
07/11/2025 09:48:49.768 50   16.295
      50 16.295
      50 16.295
07/11/2025 09:48:29.726 75   16.29
      75 16.29
      75 16.29
07/11/2025 09:47:40.709 100   16.29
      100 16.29
      100 16.29
07/11/2025 09:45:06.620 50   16.305
      50 16.305
      50 16.305
07/11/2025 09:41:53.383 25   16.32
      25 16.32
      25 16.32
07/11/2025 09:41:33.935 80   16.31
      80 16.31
      80 16.31
07/11/2025 09:41:11.704 50   16.315
      50 16.315
      50 16.315
07/11/2025 09:40:49.911 25   16.32
      25 16.32
      25 16.32
07/11/2025 09:39:00.586 190   16.305
      190 16.305
      190 16.305
07/11/2025 09:38:59.579 50   16.305
      50 16.305
      50 16.305
07/11/2025 09:38:06.300 150   16.285
      150 16.285
      150 16.285
07/11/2025 09:37:46.213 31   16.295
      31 16.295
      31 16.295
07/11/2025 09:37:44.455 92   16.295
      92 16.295
      92 16.295
07/11/2025 09:37:24.235 300   16.295
      300 16.295
      300 16.295
07/11/2025 09:37:13.131 15   16.295
      15 16.295
      15 16.295
07/11/2025 09:36:56.415 340   16.30
      340 16.30
      340 16.30
07/11/2025 09:36:56.372 300   16.31
      300 16.31
      300 16.31
07/11/2025 09:36:41.540 108   16.315
      108 16.315
      108 16.315
07/11/2025 09:35:26.401 270   16.325
      270 16.325
      270 16.325
07/11/2025 09:35:20.978 30   16.325
      30 16.325
      30 16.325
07/11/2025 09:35:20.484 50   16.305
      50 16.305
      50 16.305
07/11/2025 09:34:47.699 650   16.32
      650 16.32
      650 16.32
07/11/2025 09:32:53.298 580   16.305
      580 16.305
      580 16.305
07/11/2025 09:31:35.093 29   16.32
      29 16.32
      29 16.32
07/11/2025 09:31:21.935 134   16.335
      134 16.335
      134 16.335
07/11/2025 09:30:57.048 300   16.34
      300 16.34
      300 16.34
07/11/2025 09:30:47.091 60   16.35
      60 16.35
      60 16.35
07/11/2025 09:30:23.422 10   16.355
      10 16.355
      10 16.355
07/11/2025 09:29:13.273 50   16.35
      50 16.35
      50 16.35
07/11/2025 09:28:46.390 50   16.34
      50 16.34
      50 16.34
07/11/2025 09:28:41.821 100   16.34
      100 16.34
      100 16.34
07/11/2025 09:28:05.988 100   16.345
      100 16.345
      100 16.345
07/11/2025 09:27:57.697 50   16.345
      50 16.345
      50 16.345
07/11/2025 09:27:35.353 200   16.35
      200 16.35
      200 16.35
07/11/2025 09:26:55.851 100   16.34
      100 16.34
      100 16.34
07/11/2025 09:26:09.437 200   16.345
      200 16.345
      200 16.345
07/11/2025 09:22:26.050 200   16.32
      200 16.32
      200 16.32
07/11/2025 09:21:45.196 75   16.32
      75 16.32
      75 16.32
07/11/2025 09:21:37.006 200   16.32
      200 16.32
      200 16.32
07/11/2025 09:20:32.270 15   16.32
      15 16.32
      15 16.32
07/11/2025 09:20:25.272 87   16.32
      87 16.32
      87 16.32
07/11/2025 09:19:56.215 50   16.33
      50 16.33
      50 16.33
07/11/2025 09:19:45.286 100   16.33
      100 16.33
      100 16.33
07/11/2025 09:19:32.891 108   16.34
      108 16.34
      108 16.34
07/11/2025 09:19:30.588 31   16.34
      31 16.34
      31 16.34
07/11/2025 09:18:24.467 200   16.345
      200 16.345
      200 16.345
07/11/2025 09:17:04.635 50   16.32
      50 16.32
      50 16.32
07/11/2025 09:17:03.367 3   16.31
      3 16.31
      3 16.31
07/11/2025 09:16:56.930 100   16.305
      100 16.305
      100 16.305
07/11/2025 09:16:48.684 74   16.32
      74 16.32
      74 16.32
07/11/2025 09:16:34.142 10   16.315
      10 16.315
      10 16.315
07/11/2025 09:15:41.640 75   16.34
      75 16.34
      75 16.34
07/11/2025 09:13:31.860 60   16.34
      60 16.34
      60 16.34
07/11/2025 09:13:25.889 100   16.345
      100 16.345
      100 16.345
07/11/2025 09:12:12.002 120   16.345
      120 16.345
      120 16.345
07/11/2025 09:11:40.771 200   16.325
      200 16.325
      200 16.325
07/11/2025 09:11:39.366 31   16.325
      31 16.325
      31 16.325
07/11/2025 09:09:27.197 100   16.28
      100 16.28
      100 16.28
07/11/2025 09:09:16.476 9   16.29
      9 16.29
      9 16.29
07/11/2025 09:07:52.704 230   16.25
      230 16.25
      230 16.25
07/11/2025 09:07:47.443 100   16.265
      100 16.265
      100 16.265
07/11/2025 09:07:22.449 120   16.27
      120 16.27
      120 16.27
07/11/2025 09:05:51.978 100   16.30
      100 16.30
      100 16.30
07/11/2025 09:05:41.359 650   16.305
      650 16.305
      650 16.305
07/11/2025 09:05:41.003 230   16.30
      230 16.30
      230 16.30
07/11/2025 09:05:31.154 650   16.30
      650 16.30
      650 16.30
07/11/2025 09:05:13.002 100   16.30
      100 16.30
      100 16.30
07/11/2025 09:04:04.890 100   16.31
      100 16.31
      100 16.31
07/11/2025 09:03:16.475 230   16.325
      230 16.325
      230 16.325
07/11/2025 09:03:16.169 650   16.335
      650 16.335
      650 16.335
07/11/2025 09:03:12.249 40   16.35
      40 16.35
      40 16.35
07/11/2025 09:02:45.342 300   16.35
      300 16.35
      300 16.35
07/11/2025 09:01:14.904 315   16.365
      100 16.365
      215 16.365
      300 16.365
      15 16.365
07/11/2025 08:58:13.998 880   16.235
      880 16.235
      680 16.235
      100 16.235
      100 16.235
07/11/2025 08:55:56.452 25   16.245
      25 16.245
      25 16.245
07/11/2025 08:55:48.609 100   16.345
      100 16.345
      100 16.345
07/11/2025 08:54:33.772 100   16.345
      100 16.345
      100 16.345
07/11/2025 08:54:25.411 240   16.345
      240 16.345
      240 16.345
07/11/2025 08:53:51.387 13   16.345
      13 16.345
      13 16.345
07/11/2025 08:53:00.592 138   16.245
      138 16.245
      138 16.245
07/11/2025 08:52:57.908 10   16.345
      10 16.345
      10 16.345
07/11/2025 08:52:52.351 150   16.345
      150 16.345
      150 16.345
07/11/2025 08:51:39.273 220   16.345
      220 16.345
      220 16.345
07/11/2025 08:50:33.416 30   16.345
      30 16.345
      30 16.345
07/11/2025 08:49:37.696 24   16.345
      24 16.345
      24 16.345
07/11/2025 08:49:23.280 70   16.345
      70 16.345
      70 16.345
07/11/2025 08:47:39.432 1 000   16.345
      250 16.345
      250 16.345
      500 16.345
      1 000 16.345
07/11/2025 08:47:39.362 4   16.335
      4 16.335
      4 16.335
07/11/2025 08:46:34.933 15   16.245
      15 16.245
      15 16.245
07/11/2025 08:46:32.468 30   16.335
      30 16.335
      30 16.335
07/11/2025 08:45:56.580 7   16.335
      7 16.335
      7 16.335
07/11/2025 08:44:37.340 50   16.335
      50 16.335
      50 16.335
07/11/2025 08:42:33.112 80   16.335
      80 16.335
      80 16.335
07/11/2025 08:40:29.550 4   16.335
      4 16.335
      4 16.335
07/11/2025 08:39:57.664 100   16.245
      100 16.245
      100 16.245
07/11/2025 08:37:50.377 50   16.335
      50 16.335
      50 16.335
07/11/2025 08:35:15.035 100   16.335
      100 16.335
      100 16.335
07/11/2025 08:33:03.016 3   16.245
      3 16.245
      3 16.245
07/11/2025 08:32:59.799 25   16.335
      25 16.335
      25 16.335
07/11/2025 08:32:36.563 7   16.335
      7 16.335
      7 16.335
07/11/2025 08:30:50.677 31   16.335
      31 16.335
      31 16.335
07/11/2025 08:25:50.764 100   16.335
      100 16.335
      68 16.335
      32 16.335
07/11/2025 08:24:33.835 100   16.335
      100 16.335
      100 16.335
07/11/2025 08:23:12.043 424   16.275
      424 16.275
      32 16.275
      159 16.275
      60 16.275
      173 16.275
07/11/2025 08:22:37.404 30   16.335
      30 16.335
      30 16.335
07/11/2025 08:21:35.473 153   16.335
      153 16.335
      153 16.335
07/11/2025 08:20:47.221 13   16.335
      13 16.335
      13 16.335
07/11/2025 08:18:19.162 48   16.335
      48 16.335
      48 16.335
07/11/2025 08:16:11.860 30   16.335
      30 16.335
      30 16.335
07/11/2025 08:13:13.860 90   16.335
      90 16.335
      90 16.335
07/11/2025 08:13:12.200 92   16.335
      92 16.335
      92 16.335
07/11/2025 08:10:42.794 14   16.245
      14 16.245
      14 16.245
07/11/2025 08:09:03.769 15   16.335
      15 16.335
      15 16.335
07/11/2025 08:05:09.793 22   16.23
      22 16.23
      22 16.23
07/11/2025 08:04:50.214 200   16.32
      200 16.32
      200 16.32
07/11/2025 08:04:30.331 16   16.32
      16 16.32
      16 16.32
07/11/2025 08:02:42.254 500   16.315
      500 16.315
      250 16.315
      250 16.315
07/11/2025 08:02:35.934 160   16.29
      160 16.29
      160 16.29
07/11/2025 08:01:19.321 33   16.315
      33 16.315
      33 16.315
07/11/2025 08:00:34.856 3   16.215
      3 16.215
      3 16.215
07/11/2025 08:00:29.352 197   16.225
      160 16.225
      37 16.225
      197 16.225
07/11/2025 08:00:20.276 2   16.225
      2 16.225
      2 16.225
07/11/2025 08:00:17.756 2   16.32
      2 16.32
      2 16.32
07/11/2025 08:00:17.053 7   16.32
      7 16.32
      7 16.32
07/11/2025 08:00:03.370 142   16.32
      142 16.32
      142 16.32
07/11/2025 07:59:26.162 1 200   16.30
      500 16.30
      1 200 16.30
      200 16.30
      250 16.30
      250 16.30
07/11/2025 07:59:17.816 1 000   16.295
      1 000 16.295
      1 000 16.295
07/11/2025 07:57:33.005 128   16.24
      100 16.24
      128 16.24
      28 16.24
07/11/2025 07:52:47.663 250   16.295
      250 16.295
      250 16.295
07/11/2025 07:48:15.670 200   16.295
      200 16.295
      200 16.295
07/11/2025 07:45:42.951 153   16.295
      153 16.295
      153 16.295
07/11/2025 07:40:58.920 90   16.295
      90 16.295
      90 16.295
07/11/2025 07:38:36.349 50   16.22
      50 16.22
      50 16.22
07/11/2025 07:35:23.538 195   16.295
      25 16.295
      100 16.295
      195 16.295
      70 16.295
07/11/2025 07:33:52.997 1 661   16.295
      14 16.295
      621 16.295
      306 16.295
      500 16.295
      10 16.295
      50 16.295
      100 16.295
      60 16.295
      500 16.295
      160 16.295
      1 16.295
      1 000 16.295
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)