Tradegate Exchange

PUMA SE

548

418

22.57

Date	Time	Volume	Order Volume	Price
19/12/2025	16:59:00.494	5		22.57
			5	22.57
			5	22.57
19/12/2025	16:58:35.101	40		22.56
			40	22.56
			40	22.56
19/12/2025	16:57:51.213	200		22.56
			200	22.56
			200	22.56
19/12/2025	16:57:05.687	1		22.56
			1	22.56
			1	22.56
19/12/2025	16:55:31.785	10		22.59
			10	22.59
			10	22.59
19/12/2025	16:55:24.402	10		22.57
			10	22.57
			10	22.57
19/12/2025	16:55:21.350	500		22.57
			500	22.57
			500	22.57
19/12/2025	16:54:27.286	40		22.57
			40	22.57
			40	22.57
19/12/2025	16:54:05.063	1 200		22.56
			1 200	22.56
			1 200	22.56
19/12/2025	16:51:52.719	280		22.56
			280	22.56
			280	22.56
19/12/2025	16:49:59.941	100		22.59
			100	22.59
			100	22.59
19/12/2025	16:49:09.066	1		22.62
			1	22.62
			1	22.62
19/12/2025	16:47:23.694	20		22.61
			20	22.61
			20	22.61
19/12/2025	16:43:02.840	477		22.65
			477	22.65
			477	22.65
19/12/2025	16:40:22.477	175		22.66
			175	22.66
			175	22.66
19/12/2025	16:39:54.688	1 000		22.67
			1 000	22.67
			1 000	22.67
19/12/2025	16:38:40.290	250		22.67
			250	22.67
			250	22.67
19/12/2025	16:37:59.673	15		22.67
			15	22.67
			15	22.67
19/12/2025	16:37:37.822	4		22.67
			4	22.67
			4	22.67
19/12/2025	16:37:27.197	15		22.67
			15	22.67
			15	22.67
19/12/2025	16:36:57.878	1 650		22.65
			1 650	22.65
			1 650	22.65
19/12/2025	16:35:54.112	1 350		22.66
			1 350	22.66
			1 350	22.66
19/12/2025	16:35:35.366	100		22.66
			100	22.66
			100	22.66
19/12/2025	16:32:27.277	50		22.70
			50	22.70
			50	22.70
19/12/2025	16:31:45.935	44		22.70
			44	22.70
			44	22.70
19/12/2025	16:31:22.351	300		22.67
			300	22.67
			300	22.67
19/12/2025	16:29:58.552	430		22.69
			430	22.69
			430	22.69
19/12/2025	16:29:45.277	15		22.72
			15	22.72
			15	22.72
19/12/2025	16:29:17.172	15		22.73
			15	22.73
			15	22.73
19/12/2025	16:26:47.384	60		22.65
			60	22.65
			60	22.65
19/12/2025	16:24:52.885	1 150		22.65
			1 150	22.65
			1 150	22.65
19/12/2025	16:22:52.685	10		22.67
			10	22.67
			10	22.67
19/12/2025	16:22:00.230	360		22.68
			360	22.68
			360	22.68
19/12/2025	16:21:55.565	2		22.67
			2	22.67
			2	22.67
19/12/2025	16:21:41.103	750		22.66
			750	22.66
			750	22.66
19/12/2025	16:20:25.849	40		22.64
			40	22.64
			40	22.64
19/12/2025	16:17:21.168	23		22.67
			23	22.67
			23	22.67
19/12/2025	16:17:06.185	100		22.66
			100	22.66
			100	22.66
19/12/2025	16:17:00.550	453		22.64
			453	22.64
			453	22.64
19/12/2025	16:16:43.705	480		22.63
			480	22.63
			480	22.63
19/12/2025	16:15:26.477	1 150		22.67
			1 150	22.67
			1 150	22.67
19/12/2025	16:15:03.142	400		22.66
			400	22.66
			400	22.66
19/12/2025	16:14:53.102	230		22.66
			230	22.66
			230	22.66
19/12/2025	16:12:58.896	200		22.65
			200	22.65
			200	22.65
19/12/2025	16:12:39.602	160		22.65
			160	22.65
			160	22.65
19/12/2025	16:10:36.381	50		22.70
			50	22.70
			50	22.70
19/12/2025	16:09:25.002	555		22.69
			555	22.69
			555	22.69
19/12/2025	16:08:28.785	500		22.71
			500	22.71
			500	22.71
19/12/2025	16:06:18.331	2 447		22.73
			2 447	22.73
			296	22.73
			2 151	22.73
19/12/2025	16:06:08.695	1 150		22.73
			1 150	22.73
			1 150	22.73
19/12/2025	16:04:32.669	3 480		22.68
			3 480	22.68
			3 480	22.68
19/12/2025	16:04:13.383	1 350		22.72
			1 350	22.72
			1 350	22.72
19/12/2025	16:01:00.787	1 150		22.73
			1 150	22.73
			1 150	22.73
19/12/2025	16:00:35.073	265		22.73
			265	22.73
			265	22.73
19/12/2025	16:00:28.708	250		22.73
			250	22.73
			250	22.73
19/12/2025	16:00:08.758	45		22.74
			45	22.74
			45	22.74
19/12/2025	15:59:46.840	200		22.74
			200	22.74
			200	22.74
19/12/2025	15:57:53.890	1 100		22.77
			1 100	22.77
			1 100	22.77
19/12/2025	15:54:27.788	1 100		22.83
			1 100	22.83
			1 100	22.83
19/12/2025	15:52:41.423	33		22.79
			33	22.79
			33	22.79
19/12/2025	15:50:43.547	71		22.69
			71	22.69
			71	22.69
19/12/2025	15:48:46.956	500		22.73
			500	22.73
			500	22.73
19/12/2025	15:47:17.363	105		22.74
			105	22.74
			105	22.74
19/12/2025	15:47:05.568	151		22.67
			151	22.67
			151	22.67
19/12/2025	15:46:50.507	13 950		22.67
			13 950	22.67
			13 950	22.67
19/12/2025	15:46:27.975	1 350		22.74
			1 350	22.74
			1 350	22.74
19/12/2025	15:46:20.345	85		22.77
			85	22.77
			85	22.77
19/12/2025	15:46:04.921	1 000		22.77
			1 000	22.77
			1 000	22.77
19/12/2025	15:45:32.310	1		22.77
			1	22.77
			1	22.77
19/12/2025	15:37:06.607	315		22.92
			315	22.92
			315	22.92
19/12/2025	15:36:26.838	1		22.91
			1	22.91
			1	22.91
19/12/2025	15:36:12.176	50		22.90
			50	22.90
			50	22.90
19/12/2025	15:28:09.067	60		22.89
			60	22.89
			60	22.89
19/12/2025	15:22:35.948	300		22.86
			300	22.86
			300	22.86
19/12/2025	15:15:57.121	100		22.89
			100	22.89
			100	22.89
19/12/2025	15:15:14.117	1 000		22.93
			1 000	22.93
			1 000	22.93
19/12/2025	15:12:30.988	1 100		22.88
			1 100	22.88
			1 100	22.88
19/12/2025	15:12:06.949	1 100		22.87
			1 100	22.87
			1 100	22.87
19/12/2025	15:11:38.178	500		22.86
			500	22.86
			500	22.86
19/12/2025	15:10:33.671	997		22.86
			997	22.86
			997	22.86
19/12/2025	15:10:33.644	1 100		22.86
			1 100	22.86
			1 100	22.86
19/12/2025	15:08:02.103	1 100		22.86
			1 100	22.86
			1 100	22.86
19/12/2025	15:05:50.978	45		22.91
			45	22.91
			45	22.91
19/12/2025	15:02:32.178	1 100		22.91
			1 100	22.91
			1 100	22.91
19/12/2025	15:02:24.279	1 100		22.90
			1 100	22.90
			1 100	22.90
19/12/2025	15:01:41.973	1 100		22.93
			1 100	22.93
			1 100	22.93
19/12/2025	15:01:33.536	1 100		22.92
			1 100	22.92
			1 100	22.92
19/12/2025	15:01:20.066	1 100		22.91
			1 100	22.91
			1 100	22.91
19/12/2025	15:01:18.156	1 100		22.91
			1 100	22.91
			1 100	22.91
19/12/2025	14:57:12.957	15		22.90
			15	22.90
			15	22.90
19/12/2025	14:54:12.636	109		22.90
			109	22.90
			109	22.90
19/12/2025	14:48:57.226	100		22.89
			100	22.89
			100	22.89
19/12/2025	14:45:02.656	195		22.91
			195	22.91
			195	22.91
19/12/2025	14:42:11.019	500		22.89
			500	22.89
			500	22.89
19/12/2025	14:39:54.459	1 100		22.93
			1 100	22.93
			1 100	22.93
19/12/2025	14:39:12.579	1 224		22.93
			1 224	22.93
			1 224	22.93
19/12/2025	14:38:16.551	1 350		22.93
			1 350	22.93
			1 350	22.93
19/12/2025	14:35:38.533	30		22.91
			30	22.91
			30	22.91
19/12/2025	14:34:06.655	437		22.89
			437	22.89
			437	22.89
19/12/2025	14:34:06.087	250		22.89
			250	22.89
			250	22.89
19/12/2025	14:28:33.885	400		22.79
			400	22.79
			400	22.79
19/12/2025	14:26:00.006	351		22.83
			351	22.83
			351	22.83
19/12/2025	14:25:47.636	10		22.80
			10	22.80
			10	22.80
19/12/2025	14:23:36.924	300		22.86
			300	22.86
			300	22.86
19/12/2025	14:22:13.284	30		22.85
			30	22.85
			30	22.85
19/12/2025	14:22:03.058	500		22.85
			500	22.85
			500	22.85
19/12/2025	14:22:01.075	5		22.85
			5	22.85
			5	22.85
19/12/2025	14:14:43.830	15		22.83
			15	22.83
			15	22.83
19/12/2025	14:12:28.960	130		22.85
			130	22.85
			130	22.85
19/12/2025	14:10:35.318	30		22.86
			30	22.86
			30	22.86
19/12/2025	14:08:00.707	150		22.86
			150	22.86
			150	22.86
19/12/2025	14:05:25.850	40		22.90
			40	22.90
			40	22.90
19/12/2025	13:56:00.859	50		22.79
			50	22.79
			50	22.79
19/12/2025	13:51:35.943	100		22.77
			100	22.77
			100	22.77
19/12/2025	13:51:35.824	1 100		22.77
			1 100	22.77
			1 100	22.77
19/12/2025	13:44:16.755	220		22.75
			220	22.75
			220	22.75
19/12/2025	13:42:09.524	100		22.75
			100	22.75
			100	22.75
19/12/2025	13:41:32.072	500		22.76
			500	22.76
			500	22.76
19/12/2025	13:39:02.351	220		22.76
			220	22.76
			220	22.76
19/12/2025	13:36:55.205	400		22.78
			400	22.78
			400	22.78
19/12/2025	13:31:58.830	1		22.81
			1	22.81
			1	22.81
19/12/2025	13:28:56.900	250		22.84
			250	22.84
			250	22.84
19/12/2025	13:27:17.474	111		22.85
			111	22.85
			111	22.85
19/12/2025	13:26:02.179	195		22.85
			195	22.85
			195	22.85
19/12/2025	13:25:23.104	1		22.84
			1	22.84
			1	22.84
19/12/2025	13:24:05.359	50		22.84
			50	22.84
			50	22.84
19/12/2025	13:23:02.520	1 100		22.84
			1 100	22.84
			1 100	22.84
19/12/2025	13:22:27.401	171		22.82
			171	22.82
			171	22.82
19/12/2025	13:22:10.012	50		22.82
			50	22.82
			50	22.82
19/12/2025	13:21:59.173	1 000		22.82
			1 000	22.82
			1 000	22.82
19/12/2025	13:18:15.961	50		22.86
			50	22.86
			50	22.86
19/12/2025	13:12:10.746	3		22.87
			3	22.87
			3	22.87
19/12/2025	13:11:37.239	1		22.88
			1	22.88
			1	22.88
19/12/2025	13:09:43.897	351		22.88
			351	22.88
			351	22.88
19/12/2025	13:09:37.442	1 100		22.88
			1 100	22.88
			1 100	22.88
19/12/2025	13:05:54.135	370		22.86
			370	22.86
			370	22.86
19/12/2025	13:05:41.503	100		22.86
			100	22.86
			100	22.86
19/12/2025	13:03:19.310	275		22.85
			275	22.85
			275	22.85
19/12/2025	12:58:39.463	18		22.85
			18	22.85
			18	22.85
19/12/2025	12:58:27.247	100		22.85
			100	22.85
			100	22.85
19/12/2025	12:56:37.446	1 000		22.87
			1 000	22.87
			1 000	22.87
19/12/2025	12:56:30.763	10		22.87
			10	22.87
			10	22.87
19/12/2025	12:54:29.263	1 000		22.87
			1 000	22.87
			1 000	22.87
19/12/2025	12:54:27.628	45		22.87
			45	22.87
			45	22.87
19/12/2025	12:51:57.673	40		22.86
			40	22.86
			40	22.86
19/12/2025	12:51:56.977	10		22.86
			10	22.86
			10	22.86
19/12/2025	12:51:10.936	120		22.86
			120	22.86
			120	22.86
19/12/2025	12:51:10.900	30		22.86
			30	22.86
			30	22.86
19/12/2025	12:51:09.606	1 100		22.87
			1 100	22.87
			1 100	22.87
19/12/2025	12:50:45.245	500		22.87
			500	22.87
			500	22.87
19/12/2025	12:50:26.877	20		22.87
			20	22.87
			20	22.87
19/12/2025	12:46:01.416	450		22.92
			450	22.92
			450	22.92
19/12/2025	12:44:52.716	400		22.92
			400	22.92
			400	22.92
19/12/2025	12:44:19.034	50		22.95
			50	22.95
			50	22.95
19/12/2025	12:43:07.814	400		22.94
			400	22.94
			400	22.94
19/12/2025	12:41:27.989	25		22.94
			25	22.94
			25	22.94
19/12/2025	12:38:22.544	88		22.95
			88	22.95
			88	22.95
19/12/2025	12:35:35.510	250		22.95
			250	22.95
			250	22.95
19/12/2025	12:31:14.433	7		22.95
			7	22.95
			7	22.95
19/12/2025	12:30:55.877	750		22.95
			750	22.95
			750	22.95
19/12/2025	12:30:32.663	100		22.95
			100	22.95
			100	22.95
19/12/2025	12:27:48.757	30		22.98
			30	22.98
			30	22.98
19/12/2025	12:27:30.085	300		22.98
			300	22.98
			300	22.98
19/12/2025	12:22:46.934	200		22.98
			200	22.98
			200	22.98
19/12/2025	12:20:47.131	100		22.98
			100	22.98
			100	22.98
19/12/2025	12:20:01.550	1 200		22.97
			1 200	22.97
			1 200	22.97
19/12/2025	12:19:06.111	130		22.99
			130	22.99
			130	22.99
19/12/2025	12:17:02.591	100		22.96
			100	22.96
			100	22.96
19/12/2025	12:13:35.504	1 100		23.00
			1 100	23.00
			1 100	23.00
19/12/2025	12:10:25.724	200		22.97
			200	22.97
			200	22.97
19/12/2025	12:08:05.481	1		23.00
			1	23.00
			1	23.00
19/12/2025	12:07:01.656	1 173		22.98
			1 173	22.98
			1 173	22.98
19/12/2025	12:06:45.132	230		22.96
			230	22.96
			230	22.96
19/12/2025	12:05:32.055	10		23.02
			10	23.02
			10	23.02
19/12/2025	12:05:08.308	270		23.01
			270	23.01
			270	23.01
19/12/2025	12:04:13.689	150		22.99
			150	22.99
			150	22.99
19/12/2025	12:03:34.928	1 000		22.99
			1 000	22.99
			1 000	22.99
19/12/2025	12:03:28.999	161		22.98
			100	22.98
			61	22.98
			161	22.98
19/12/2025	12:02:42.918	1 000		23.02
			1 000	23.02
			1 000	23.02
19/12/2025	12:02:24.269	1 000		23.01
			1 000	23.01
			1 000	23.01
19/12/2025	12:01:58.458	500		22.99
			500	22.99
			500	22.99
19/12/2025	11:57:34.705	902		23.03
			902	23.03
			902	23.03
19/12/2025	11:49:20.447	2		23.06
			2	23.06
			2	23.06
19/12/2025	11:49:14.044	50		23.06
			50	23.06
			50	23.06
19/12/2025	11:45:27.787	2		23.02
			2	23.02
			2	23.02
19/12/2025	11:43:02.913	390		23.01
			390	23.01
			390	23.01
19/12/2025	11:41:57.371	200		23.01
			200	23.01
			200	23.01
19/12/2025	11:41:53.833	50		23.01
			50	23.01
			50	23.01
19/12/2025	11:41:08.229	200		23.04
			200	23.04
			200	23.04
19/12/2025	11:40:06.391	53		23.05
			53	23.05
			53	23.05
19/12/2025	11:38:56.754	15		23.04
			15	23.04
			15	23.04
19/12/2025	11:38:36.113	134		23.06
			134	23.06
			134	23.06
19/12/2025	11:35:06.312	90		23.05
			90	23.05
			90	23.05
19/12/2025	11:33:53.435	50		23.06
			50	23.06
			50	23.06
19/12/2025	11:33:30.319	4		23.08
			4	23.08
			4	23.08
19/12/2025	11:33:18.171	165		23.05
			165	23.05
			165	23.05
19/12/2025	11:30:54.954	250		23.05
			250	23.05
			250	23.05
19/12/2025	11:27:10.896	50		23.09
			50	23.09
			50	23.09
19/12/2025	11:26:55.876	44		23.09
			44	23.09
			44	23.09
19/12/2025	11:25:14.612	80		23.05
			80	23.05
			80	23.05
19/12/2025	11:24:54.638	50		23.08
			50	23.08
			50	23.08
19/12/2025	11:22:21.867	500		23.10
			500	23.10
			500	23.10
19/12/2025	11:20:55.883	1 100		23.06
			1 100	23.06
			1 100	23.06
19/12/2025	11:20:16.827	400		23.08
			400	23.08
			400	23.08
19/12/2025	11:18:27.804	55		23.11
			55	23.11
			55	23.11
19/12/2025	11:14:09.935	1		23.17
			1	23.17
			1	23.17
19/12/2025	11:13:59.097	1 000		23.13
			1 000	23.13
			1 000	23.13
19/12/2025	11:13:42.501	100		23.13
			100	23.13
			100	23.13
19/12/2025	11:12:17.988	350		23.11
			350	23.11
			350	23.11
19/12/2025	11:10:21.155	1 000		23.11
			1 000	23.11
			1 000	23.11
19/12/2025	11:10:03.207	15		23.12
			15	23.12
			15	23.12
19/12/2025	11:06:44.571	110		23.08
			110	23.08
			110	23.08
19/12/2025	11:01:48.927	200		23.10
			200	23.10
			200	23.10
19/12/2025	11:00:45.655	24		23.05
			24	23.05
			24	23.05
19/12/2025	11:00:30.404	400		23.05
			200	23.05
			200	23.05
			400	23.05
19/12/2025	10:57:27.677	200		22.99
			200	22.99
			200	22.99
19/12/2025	10:56:12.200	150		23.01
			150	23.01
			150	23.01
19/12/2025	10:55:26.777	250		23.03
			250	23.03
			250	23.03
19/12/2025	10:54:10.384	500		23.03
			500	23.03
			500	23.03
19/12/2025	10:53:05.817	1		23.02
			1	23.02
			1	23.02
19/12/2025	10:52:36.535	1		23.01
			1	23.01
			1	23.01
19/12/2025	10:51:40.534	1 100		23.02
			1 100	23.02
			1 100	23.02
19/12/2025	10:51:15.995	1 271		23.01
			1 271	23.01
			1 271	23.01
19/12/2025	10:50:05.520	640		22.96
			640	22.96
			640	22.96
19/12/2025	10:49:55.022	100		22.96
			100	22.96
			100	22.96
19/12/2025	10:49:18.579	2		23.00
			2	23.00
			2	23.00
19/12/2025	10:49:06.549	1		23.01
			1	23.01
			1	23.01
19/12/2025	10:48:57.048	3		23.00
			3	23.00
			3	23.00
19/12/2025	10:48:56.693	400		23.00
			400	23.00
			400	23.00
19/12/2025	10:48:46.523	3		23.00
			3	23.00
			3	23.00
19/12/2025	10:48:42.773	4		23.00
			4	23.00
			4	23.00
19/12/2025	10:48:37.349	2		23.01
			2	23.01
			2	23.01
19/12/2025	10:48:08.024	1		23.01
			1	23.01
			1	23.01
19/12/2025	10:48:07.614	46		23.01
			46	23.01
			46	23.01
19/12/2025	10:46:46.925	3		23.03
			3	23.03
			3	23.03
19/12/2025	10:46:18.542	1		23.04
			1	23.04
			1	23.04
19/12/2025	10:45:44.425	1		23.04
			1	23.04
			1	23.04
19/12/2025	10:45:29.790	5		23.02
			5	23.02
			5	23.02
19/12/2025	10:42:56.284	9		23.00
			9	23.00
			9	23.00
19/12/2025	10:42:36.480	25		23.00
			25	23.00
			25	23.00
19/12/2025	10:39:52.167	500		22.97
			500	22.97
			500	22.97
19/12/2025	10:37:27.370	100		22.97
			100	22.97
			100	22.97
19/12/2025	10:35:19.992	45		22.97
			45	22.97
			45	22.97
19/12/2025	10:34:51.013	5		22.96
			5	22.96
			5	22.96
19/12/2025	10:33:05.772	108		22.95
			108	22.95
			108	22.95
19/12/2025	10:30:47.133	250		23.00
			250	23.00
			250	23.00
19/12/2025	10:28:26.208	50		23.01
			50	23.01
			50	23.01
19/12/2025	10:27:55.888	500		23.03
			500	23.03
			500	23.03
19/12/2025	10:27:15.171	250		23.02
			250	23.02
			250	23.02
19/12/2025	10:27:11.048	23		23.02
			23	23.02
			23	23.02
19/12/2025	10:26:10.923	200		23.02
			200	23.02
			200	23.02
19/12/2025	10:25:28.794	50		23.03
			50	23.03
			50	23.03
19/12/2025	10:24:25.792	1 000		23.06
			1 000	23.06
			1 000	23.06
19/12/2025	10:24:13.722	100		23.08
			100	23.08
			100	23.08
19/12/2025	10:22:22.866	60		23.03
			60	23.03
			60	23.03
19/12/2025	10:21:35.264	100		23.03
			100	23.03
			100	23.03
19/12/2025	10:21:04.779	2		23.02
			2	23.02
			2	23.02
19/12/2025	10:20:56.604	45		23.03
			45	23.03
			45	23.03
19/12/2025	10:20:40.090	1 000		23.03
			1 000	23.03
			1 000	23.03
19/12/2025	10:19:52.635	94		23.02
			94	23.02
			94	23.02
19/12/2025	10:19:49.926	45		23.02
			45	23.02
			45	23.02
19/12/2025	10:19:39.415	1 100		23.03
			1 100	23.03
			1 100	23.03
19/12/2025	10:17:34.420	50		23.04
			50	23.04
			50	23.04
19/12/2025	10:16:32.903	500		23.00
			500	23.00
			500	23.00
19/12/2025	10:15:07.500	250		22.95
			250	22.95
			250	22.95
19/12/2025	10:15:01.567	5		22.94
			5	22.94
			5	22.94
19/12/2025	10:14:13.289	150		22.93
			150	22.93
			150	22.93
19/12/2025	10:14:09.525	220		22.91
			220	22.91
			220	22.91
19/12/2025	10:11:25.537	100		22.89
			100	22.89
			100	22.89
19/12/2025	10:06:48.647	21		22.88
			21	22.88
			21	22.88
19/12/2025	10:06:44.483	100		22.88
			100	22.88
			100	22.88
19/12/2025	10:06:16.521	415		22.87
			415	22.87
			415	22.87
19/12/2025	10:04:57.724	600		22.84
			600	22.84
			600	22.84
19/12/2025	10:02:43.456	100		22.80
			100	22.80
			100	22.80
19/12/2025	10:00:43.149	10		22.81
			10	22.81
			10	22.81
19/12/2025	09:57:18.683	500		22.85
			500	22.85
			500	22.85
19/12/2025	09:56:14.363	385		22.83
			385	22.83
			385	22.83
19/12/2025	09:55:53.857	45		22.78
			45	22.78
			45	22.78
19/12/2025	09:54:00.035	23		22.77
			23	22.77
			23	22.77
19/12/2025	09:53:06.513	11		22.73
			11	22.73
			11	22.73
19/12/2025	09:50:53.823	30		22.71
			30	22.71
			30	22.71
19/12/2025	09:49:12.357	13		22.81
			13	22.81
			13	22.81
19/12/2025	09:48:46.762	7		22.79
			7	22.79
			7	22.79
19/12/2025	09:44:25.699	100		22.80
			100	22.80
			100	22.80
19/12/2025	09:43:13.297	631		22.79
			631	22.79
			631	22.79
19/12/2025	09:41:56.226	30		22.83
			30	22.83
			30	22.83
19/12/2025	09:41:05.765	400		22.80
			400	22.80
			400	22.80
19/12/2025	09:40:35.832	99		22.78
			99	22.78
			99	22.78
19/12/2025	09:40:16.885	1 100		22.78
			1 100	22.78
			1 100	22.78
19/12/2025	09:39:24.231	10		22.81
			10	22.81
			10	22.81
19/12/2025	09:37:17.113	300		22.97
			200	22.97
			300	22.97
			100	22.97
19/12/2025	09:37:10.481	300		22.96
			300	22.96
			300	22.96
19/12/2025	09:36:37.430	50		22.94
			50	22.94
			50	22.94
19/12/2025	09:35:46.983	250		22.93
			250	22.93
			250	22.93
19/12/2025	09:35:20.605	981		22.92
			981	22.92
			981	22.92
19/12/2025	09:35:19.378	1 100		22.92
			1 100	22.92
			1 100	22.92
19/12/2025	09:35:19.260	1 100		22.92
			1 100	22.92
			1 100	22.92
19/12/2025	09:34:51.247	660		22.90
			660	22.90
			660	22.90
19/12/2025	09:34:10.421	1 100		22.85
			1 100	22.85
			1 100	22.85
19/12/2025	09:31:14.956	28		22.82
			28	22.82
			28	22.82
19/12/2025	09:31:01.955	500		22.84
			500	22.84
			500	22.84
19/12/2025	09:30:02.085	44		22.84
			44	22.84
			44	22.84
19/12/2025	09:29:58.461	430		22.84
			430	22.84
			430	22.84
19/12/2025	09:27:52.639	1 100		22.83
			1 100	22.83
			1 100	22.83
19/12/2025	09:26:54.633	100		22.78
			100	22.78
			100	22.78
19/12/2025	09:25:11.599	80		22.78
			80	22.78
			80	22.78
19/12/2025	09:22:55.068	28		22.89
			28	22.89
			28	22.89
19/12/2025	09:22:24.994	40		22.88
			40	22.88
			40	22.88
19/12/2025	09:22:04.004	150		22.86
			150	22.86
			150	22.86
19/12/2025	09:21:54.956	60		22.76
			60	22.76
			60	22.76
19/12/2025	09:21:52.611	40		22.77
			40	22.77
			40	22.77
19/12/2025	09:19:14.989	500		22.80
			500	22.80
			500	22.80
19/12/2025	09:18:46.282	1		22.79
			1	22.79
			1	22.79
19/12/2025	09:17:45.639	453		22.78
			453	22.78
			453	22.78
19/12/2025	09:17:01.015	2 102		22.62
			2 102	22.62
			1 150	22.62
			952	22.62
19/12/2025	09:17:00.460	3 353		22.62
			2 003	22.62
			3 353	22.62
			1 350	22.62
19/12/2025	09:16:58.791	3 395		22.62
			2 245	22.62
			1 150	22.62
			3 395	22.62
19/12/2025	09:16:42.466	1 150		22.62
			1 150	22.62
			1 150	22.62
19/12/2025	09:15:41.647	1 150		22.63
			1 150	22.63
			1 150	22.63
19/12/2025	09:14:24.366	60		22.58
			60	22.58
			60	22.58
19/12/2025	09:13:49.512	1 000		22.65
			1 000	22.65
			1 000	22.65
19/12/2025	09:13:41.936	250		22.67
			250	22.67
			250	22.67
19/12/2025	09:13:06.823	250		22.68
			250	22.68
			250	22.68
19/12/2025	09:12:09.376	500		22.76
			500	22.76
			500	22.76
19/12/2025	09:10:56.888	3		22.75
			3	22.75
			3	22.75
19/12/2025	09:10:49.903	100		22.78
			100	22.78
			100	22.78
19/12/2025	09:10:40.190	22		22.80
			22	22.80
			22	22.80
19/12/2025	09:09:51.278	150		22.76
			150	22.76
			150	22.76
19/12/2025	09:09:44.650	500		22.76
			500	22.76
			500	22.76
19/12/2025	09:08:42.064	8		22.71
			8	22.71
			8	22.71
19/12/2025	09:07:34.816	100		22.77
			100	22.77
			100	22.77

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)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

NIKE Inc.

Bid: 50.95 / Ask: 50.99
Volume: 512 355
-9.08%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
19/12/2025 @ 17:01:11

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice