PUMA SE

263

130

19.495

Date Time Volume Order Volume Price
28/11/2025 08:09:37.287 550   19.495
      550 19.495
      550 19.495
28/11/2025 08:09:35.056 500   19.495
      500 19.495
      500 19.495
28/11/2025 08:09:25.415 500   19.495
      500 19.495
      500 19.495
28/11/2025 08:09:19.056 300   19.495
      300 19.495
      273 19.495
      27 19.495
28/11/2025 08:09:05.163 50   19.495
      50 19.495
      50 19.495
28/11/2025 08:08:43.428 600   19.465
      100 19.465
      100 19.465
      600 19.465
      50 19.465
      350 19.465
28/11/2025 08:07:58.996 100   19.455
      100 19.455
      70 19.455
      3 19.455
      27 19.455
28/11/2025 08:07:52.906 350   19.50
      350 19.50
      350 19.50
28/11/2025 08:07:47.602 223   19.495
      223 19.495
      223 19.495
28/11/2025 08:07:47.544 350   19.495
      350 19.495
      350 19.495
28/11/2025 08:07:30.466 133   19.485
      133 19.485
      133 19.485
28/11/2025 08:07:15.316 20   19.455
      20 19.455
      20 19.455
28/11/2025 08:07:06.365 100   19.495
      100 19.495
      100 19.495
28/11/2025 08:06:28.124 300   19.495
      300 19.495
      300 19.495
28/11/2025 08:06:21.497 500   19.495
      100 19.495
      100 19.495
      300 19.495
      500 19.495
28/11/2025 08:06:06.017 3   19.495
      3 19.495
      3 19.495
28/11/2025 08:05:48.737 100   19.495
      100 19.495
      100 19.495
28/11/2025 08:05:32.150 450   19.455
      450 19.455
      450 19.455
28/11/2025 08:05:16.288 500   19.495
      500 19.495
      500 19.495
28/11/2025 08:05:16.238 500   19.505
      500 19.505
      500 19.505
28/11/2025 08:05:05.547 1   19.57
      1 19.57
      1 19.57
28/11/2025 08:05:02.438 50   19.435
      50 19.435
      50 19.435
28/11/2025 08:05:02.350 163   19.435
      163 19.435
      135 19.435
      28 19.435
28/11/2025 08:04:57.863 2 396   19.50
      20 19.50
      200 19.50
      250 19.50
      250 19.50
      400 19.50
      51 19.50
      1 000 19.50
      1 396 19.50
      1 000 19.50
      25 19.50
      100 19.50
      100 19.50
28/11/2025 08:04:51.239 1 000   19.505
      1 000 19.505
      1 000 19.505
28/11/2025 08:04:43.920 1 000   19.505
      1 000 19.505
      1 000 19.505
28/11/2025 08:04:40.429 315   19.51
      300 19.51
      15 19.51
      315 19.51
28/11/2025 08:04:35.669 315   19.515
      315 19.515
      315 19.515
28/11/2025 08:04:33.914 317   19.515
      1 19.515
      316 19.515
      317 19.515
28/11/2025 08:04:31.623 1 559   19.545
      100 19.545
      1 558 19.545
      1 19.545
      177 19.545
      550 19.545
      500 19.545
      100 19.545
      132 19.545
28/11/2025 08:03:31.879 442   19.565
      155 19.565
      287 19.565
      442 19.565
28/11/2025 08:03:28.074 400   19.60
      400 19.60
      400 19.60
28/11/2025 08:03:25.802 1 200   19.59
      700 19.59
      500 19.59
      1 200 19.59
28/11/2025 08:03:18.768 550   19.585
      550 19.585
      550 19.585
28/11/2025 08:03:16.871 550   19.585
      550 19.585
      550 19.585
28/11/2025 08:03:13.016 1   19.55
      1 19.55
      1 19.55
28/11/2025 08:03:10.383 30   19.57
      30 19.57
      30 19.57
28/11/2025 08:03:00.730 550   19.585
      550 19.585
      550 19.585
28/11/2025 08:02:58.016 550   19.585
      550 19.585
      133 19.585
      417 19.585
28/11/2025 08:02:43.786 70   19.585
      70 19.585
      70 19.585
28/11/2025 08:02:40.789 50   19.59
      50 19.59
      50 19.59
28/11/2025 08:02:24.020 250   19.55
      250 19.55
      250 19.55
28/11/2025 08:01:29.258 500   19.545
      497 19.545
      3 19.545
      500 19.545
28/11/2025 08:01:21.230 133   19.52
      133 19.52
      133 19.52
28/11/2025 08:01:19.369 300   19.53
      300 19.53
      300 19.53
28/11/2025 08:01:17.465 250   19.545
      250 19.545
      250 19.545
28/11/2025 08:01:05.194 250   19.545
      250 19.545
      250 19.545
28/11/2025 08:01:04.359 2   19.545
      2 19.545
      2 19.545
28/11/2025 08:00:53.905 790   19.54
      790 19.54
      790 19.54
28/11/2025 08:00:46.642 57   19.545
      57 19.545
      57 19.545
28/11/2025 08:00:43.610 3   19.575
      3 19.575
      3 19.575
28/11/2025 08:00:41.627 250   19.575
      250 19.575
      118 19.575
      132 19.575
28/11/2025 08:00:33.746 100   19.575
      100 19.575
      100 19.575
28/11/2025 08:00:21.526 673   19.55
      173 19.55
      100 19.55
      500 19.55
      446 19.55
      2 19.55
      125 19.55
28/11/2025 08:00:07.698 67   19.575
      67 19.575
      67 19.575
28/11/2025 08:00:05.493 62   19.545
      12 19.545
      62 19.545
      50 19.545
28/11/2025 08:00:04.656 501   19.575
      501 19.575
      501 19.575
28/11/2025 08:00:01.843 50   19.595
      50 19.595
      50 19.595
28/11/2025 07:59:36.946 100   19.555
      100 19.555
      100 19.555
28/11/2025 07:59:17.007 120   19.575
      20 19.575
      100 19.575
      120 19.575
28/11/2025 07:58:44.705 500   19.595
      500 19.595
      278 19.595
      222 19.595
28/11/2025 07:57:48.372 500   19.595
      28 19.595
      500 19.595
      472 19.595
28/11/2025 07:57:47.064 527   19.57
      500 19.57
      527 19.57
      27 19.57
28/11/2025 07:57:02.572 550   19.595
      550 19.595
      550 19.595
28/11/2025 07:56:59.193 100   19.595
      100 19.595
      100 19.595
28/11/2025 07:56:59.063 100   19.64
      20 19.64
      80 19.64
      100 19.64
28/11/2025 07:56:15.355 100   19.545
      100 19.545
      100 19.545
28/11/2025 07:56:08.027 25   19.645
      14 19.645
      11 19.645
      25 19.645
28/11/2025 07:56:04.700 3   19.645
      3 19.645
      3 19.645
28/11/2025 07:55:53.192 2 500   19.60
      500 19.60
      2 500 19.60
      2 000 19.60
28/11/2025 07:55:50.729 682   19.605
      682 19.605
      132 19.605
      550 19.605
28/11/2025 07:55:50.433 99   19.605
      99 19.605
      99 19.605
28/11/2025 07:54:25.131 550   19.605
      550 19.605
      550 19.605
28/11/2025 07:54:14.976 150   19.605
      150 19.605
      150 19.605
28/11/2025 07:53:57.601 1 000   19.61
      1 000 19.61
      1 000 19.61
28/11/2025 07:53:22.148 500   19.60
      500 19.60
      500 19.60
28/11/2025 07:53:04.165 400   19.605
      400 19.605
      400 19.605
28/11/2025 07:52:59.210 500   19.685
      500 19.685
      250 19.685
      250 19.685
28/11/2025 07:52:34.191 435   19.60
      408 19.60
      435 19.60
      27 19.60
28/11/2025 07:52:28.568 10   19.685
      10 19.685
      10 19.685
28/11/2025 07:51:29.205 20   19.695
      16 19.695
      20 19.695
      4 19.695
28/11/2025 07:51:19.655 443   19.60
      443 19.60
      443 19.60
28/11/2025 07:50:59.480 500   19.60
      500 19.60
      500 19.60
28/11/2025 07:50:38.956 20   19.775
      20 19.775
      9 19.775
      11 19.775
28/11/2025 07:50:34.519 498   19.605
      498 19.605
      498 19.605
28/11/2025 07:50:34.127 500   19.605
      500 19.605
      500 19.605
28/11/2025 07:50:32.342 500   19.595
      500 19.595
      500 19.595
28/11/2025 07:50:29.253 400   19.595
      100 19.595
      300 19.595
      400 19.595
28/11/2025 07:50:22.919 500   19.595
      301 19.595
      100 19.595
      99 19.595
      500 19.595
28/11/2025 07:50:19.327 330   19.545
      330 19.545
      330 19.545
28/11/2025 07:50:14.714 100   19.595
      100 19.595
      100 19.595
28/11/2025 07:49:54.262 550   19.555
      550 19.555
      550 19.555
28/11/2025 07:49:47.591 300   19.555
      290 19.555
      300 19.555
      10 19.555
28/11/2025 07:49:42.059 1 600   19.60
      1 000 19.60
      1 600 19.60
      100 19.60
      250 19.60
      250 19.60
28/11/2025 07:49:40.106 3 000   19.605
      2 000 19.605
      1 000 19.605
      302 19.605
      300 19.605
      2 148 19.605
      250 19.605
28/11/2025 07:48:24.108 550   19.61
      550 19.61
      550 19.61
28/11/2025 07:48:17.547 900   19.61
      500 19.61
      900 19.61
      400 19.61
28/11/2025 07:47:22.900 550   19.61
      550 19.61
      550 19.61
28/11/2025 07:46:22.052 100   19.695
      100 19.695
      1 19.695
      99 19.695
28/11/2025 07:45:38.640 27   19.67
      27 19.67
      27 19.67
28/11/2025 07:45:37.405 50   19.715
      50 19.715
      50 19.715
28/11/2025 07:45:28.181 850   19.61
      550 19.61
      100 19.61
      850 19.61
      100 19.61
      100 19.61
28/11/2025 07:45:28.152 300   19.635
      300 19.635
      300 19.635
28/11/2025 07:45:26.402 100   19.65
      100 19.65
      100 19.65
28/11/2025 07:43:46.857 460   19.625
      460 19.625
      280 19.625
      80 19.625
      100 19.625
28/11/2025 07:43:39.360 150   19.765
      50 19.765
      150 19.765
      100 19.765
28/11/2025 07:42:54.267 80   19.605
      80 19.605
      80 19.605
28/11/2025 07:42:52.900 1 180   19.65
      130 19.65
      680 19.65
      500 19.65
      50 19.65
      1 000 19.65
28/11/2025 07:42:32.395 1 150   19.655
      1 150 19.655
      550 19.655
      100 19.655
      500 19.655
28/11/2025 07:40:16.354 350   19.685
      350 19.685
      350 19.685
28/11/2025 07:40:00.552 12   19.685
      12 19.685
      12 19.685
28/11/2025 07:39:21.468 500   19.655
      500 19.655
      200 19.655
      300 19.655
28/11/2025 07:39:00.320 100   19.655
      100 19.655
      100 19.655
28/11/2025 07:39:00.230 100   19.655
      100 19.655
      100 19.655
28/11/2025 07:38:28.133 1 950   19.69
      250 19.69
      750 19.69
      500 19.69
      1 000 19.69
      250 19.69
      200 19.69
      250 19.69
      200 19.69
      500 19.69
28/11/2025 07:37:40.727 550   19.705
      550 19.705
      550 19.705
28/11/2025 07:37:36.411 500   19.705
      100 19.705
      50 19.705
      500 19.705
      350 19.705
28/11/2025 07:37:26.809 115   19.775
      115 19.775
      100 19.775
      15 19.775
28/11/2025 07:37:08.462 150   19.705
      125 19.705
      25 19.705
      150 19.705
28/11/2025 07:36:49.169 125   19.78
      125 19.78
      125 19.78
28/11/2025 07:36:44.926 1 000   19.71
      500 19.71
      200 19.71
      1 000 19.71
      200 19.71
      100 19.71
28/11/2025 07:35:54.699 500   19.785
      500 19.785
      500 19.785
28/11/2025 07:34:40.509 400   19.785
      400 19.785
      400 19.785
28/11/2025 07:33:18.979 375   19.715
      175 19.715
      200 19.715
      375 19.715
28/11/2025 07:30:40.871 500   19.80
      500 19.80
      500 19.80
28/11/2025 07:30:36.341 500   19.80
      500 19.80
      500 19.80
28/11/2025 07:30:20.968 13   19.80
      13 19.80
      13 19.80
28/11/2025 07:30:20.067 140   19.725
      140 19.725
      140 19.725
28/11/2025 07:30:06.263 1 280   19.70
      780 19.70
      500 19.70
      500 19.70
      30 19.70
      500 19.70
      250 19.70
28/11/2025 07:30:02.171 8 012   19.79
      200 19.79
      30 19.79
      25 19.79
      20 19.79
      200 19.79
      74 19.79
      255 19.79
      500 19.79
      50 19.79
      20 19.79
      160 19.79
      20 19.79
      500 19.79
      50 19.79
      5 000 19.79
      1 347 19.79
      500 19.79
      1 700 19.79
      205 19.79
      250 19.79
      5 19.79
      2 500 19.79
      151 19.79
      150 19.79
      700 19.79
      100 19.79
      18 19.79
      500 19.79
      85 19.79
      150 19.79
      75 19.79
      150 19.79
      55 19.79
      150 19.79
      125 19.79
      4 19.79
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)