Tradegate Exchange

PUMA SE

1526

1224

22.42

Date	Time	Volume	Order Volume	Price
18/09/2025	20:13:06.562	115		22.42
			115	22.42
			115	22.42
18/09/2025	20:08:26.622	30		22.53
			30	22.53
			30	22.53
18/09/2025	20:07:41.549	335		22.44
			100	22.44
			335	22.44
			235	22.44
18/09/2025	20:00:13.211	2		22.53
			2	22.53
			2	22.53
18/09/2025	20:00:05.392	250		22.44
			100	22.44
			50	22.44
			100	22.44
			250	22.44
18/09/2025	19:58:51.408	20		22.53
			20	22.53
			20	22.53
18/09/2025	19:56:42.309	30		22.53
			30	22.53
			30	22.53
18/09/2025	19:56:04.606	300		22.53
			300	22.53
			300	22.53
18/09/2025	19:50:12.270	10		22.44
			10	22.44
			10	22.44
18/09/2025	19:49:08.934	26		22.44
			26	22.44
			26	22.44
18/09/2025	19:45:53.677	4		22.44
			4	22.44
			4	22.44
18/09/2025	19:40:40.746	55		22.44
			55	22.44
			55	22.44
18/09/2025	19:38:17.854	50		22.44
			50	22.44
			50	22.44
18/09/2025	19:34:22.024	30		22.44
			30	22.44
			30	22.44
18/09/2025	19:34:17.592	2		22.53
			2	22.53
			2	22.53
18/09/2025	19:26:31.009	1		22.58
			1	22.58
			1	22.58
18/09/2025	19:26:00.723	1		22.58
			1	22.58
			1	22.58
18/09/2025	19:25:02.851	2		22.42
			2	22.42
			2	22.42
18/09/2025	19:23:02.772	175		22.58
			175	22.58
			175	22.58
18/09/2025	19:22:42.636	250		22.51
			200	22.51
			250	22.51
			50	22.51
18/09/2025	19:21:35.611	250		22.50
			250	22.50
			250	22.50
18/09/2025	19:20:51.169	150		22.50
			150	22.50
			25	22.50
			125	22.50
18/09/2025	19:15:09.361	125		22.47
			25	22.47
			100	22.47
			125	22.47
18/09/2025	19:14:19.138	60		22.44
			60	22.44
			60	22.44
18/09/2025	19:09:04.266	400		22.50
			125	22.50
			400	22.50
			275	22.50
18/09/2025	19:05:45.197	80		22.42
			80	22.42
			80	22.42
18/09/2025	19:04:02.474	307		22.42
			307	22.42
			131	22.42
			176	22.42
18/09/2025	19:03:52.683	225		22.45
			225	22.45
			25	22.45
			200	22.45
18/09/2025	19:02:26.092	1		22.46
			1	22.46
			1	22.46
18/09/2025	19:01:40.450	200		22.46
			200	22.46
			200	22.46
18/09/2025	18:59:09.749	50		22.46
			50	22.46
			50	22.46
18/09/2025	18:53:40.714	170		22.46
			170	22.46
			125	22.46
			45	22.46
18/09/2025	18:46:07.388	110		22.46
			110	22.46
			110	22.46
18/09/2025	18:40:11.051	800		22.46
			800	22.46
			800	22.46
18/09/2025	18:40:09.449	200		22.45
			200	22.45
			200	22.45
18/09/2025	18:40:05.932	200		22.45
			200	22.45
			200	22.45
18/09/2025	18:39:57.848	200		22.45
			200	22.45
			200	22.45
18/09/2025	18:39:57.591	400		22.45
			200	22.45
			200	22.45
			26	22.45
			310	22.45
			64	22.45
18/09/2025	18:37:46.639	400		22.46
			400	22.46
			400	22.46
18/09/2025	18:34:04.002	30		22.46
			30	22.46
			30	22.46
18/09/2025	18:30:06.091	200		22.50
			90	22.50
			110	22.50
			200	22.50
18/09/2025	18:28:45.900	5		22.50
			5	22.50
			5	22.50
18/09/2025	18:27:17.308	1		22.50
			1	22.50
			1	22.50
18/09/2025	18:26:49.595	100		22.46
			100	22.46
			100	22.46
18/09/2025	18:26:44.613	1		22.50
			1	22.50
			1	22.50
18/09/2025	18:26:05.660	220		22.46
			90	22.46
			220	22.46
			130	22.46
18/09/2025	18:25:58.139	100		22.50
			100	22.50
			100	22.50
18/09/2025	18:25:43.432	13		22.48
			13	22.48
			13	22.48
18/09/2025	18:25:25.864	25		22.59
			25	22.59
			25	22.59
18/09/2025	18:24:43.276	1		22.59
			1	22.59
			1	22.59
18/09/2025	18:21:43.700	1		22.46
			1	22.46
			1	22.46
18/09/2025	18:20:57.063	73		22.46
			73	22.46
			73	22.46
18/09/2025	18:20:56.992	350		22.51
			125	22.51
			225	22.51
			350	22.51
18/09/2025	18:15:55.693	100		22.47
			100	22.47
			100	22.47
18/09/2025	18:15:17.942	260		22.58
			260	22.58
			60	22.58
			200	22.58
18/09/2025	18:13:27.930	140		22.53
			40	22.53
			100	22.53
			140	22.53
18/09/2025	18:11:14.433	3		22.46
			3	22.46
			3	22.46
18/09/2025	18:11:13.929	3		22.57
			3	22.57
			3	22.57
18/09/2025	18:08:17.777	10		22.44
			10	22.44
			10	22.44
18/09/2025	18:08:17.701	490		22.45
			200	22.45
			490	22.45
			290	22.45
18/09/2025	18:06:43.262	179		22.45
			179	22.45
			179	22.45
18/09/2025	18:03:50.156	400		22.44
			200	22.44
			200	22.44
			400	22.44
18/09/2025	18:02:55.832	100		22.44
			100	22.44
			100	22.44
18/09/2025	18:01:20.304	100		22.46
			100	22.46
			100	22.46
18/09/2025	18:00:34.642	2		22.57
			2	22.57
			2	22.57
18/09/2025	17:58:26.522	250		22.44
			250	22.44
			250	22.44
18/09/2025	17:58:01.550	100		22.55
			100	22.55
			100	22.55
18/09/2025	17:54:42.198	250		22.44
			250	22.44
			250	22.44
18/09/2025	17:53:20.049	40		22.63
			40	22.63
			40	22.63
18/09/2025	17:52:06.941	160		22.44
			160	22.44
			20	22.44
			40	22.44
			100	22.44
18/09/2025	17:51:44.655	340		22.48
			340	22.48
			100	22.48
			240	22.48
18/09/2025	17:50:44.665	7		22.48
			7	22.48
			7	22.48
18/09/2025	17:46:50.097	220		22.63
			220	22.63
			220	22.63
18/09/2025	17:45:30.512	50		22.63
			50	22.63
			50	22.63
18/09/2025	17:45:22.327	200		22.44
			176	22.44
			24	22.44
			200	22.44
18/09/2025	17:43:47.171	220		22.63
			70	22.63
			63	22.63
			35	22.63
			52	22.63
			220	22.63
18/09/2025	17:43:30.833	90		22.44
			90	22.44
			90	22.44
18/09/2025	17:43:14.597	10		22.63
			10	22.63
			10	22.63
18/09/2025	17:42:20.920	10		22.44
			10	22.44
			10	22.44
18/09/2025	17:40:12.888	400		22.40
			200	22.40
			400	22.40
			200	22.40
18/09/2025	17:39:19.494	600		22.37
			600	22.37
			400	22.37
			200	22.37
18/09/2025	17:37:59.465	100		22.42
			100	22.42
			100	22.42
18/09/2025	17:37:56.477	200		22.42
			200	22.42
			200	22.42
18/09/2025	17:37:22.301	450		22.44
			450	22.44
			450	22.44
18/09/2025	17:37:22.217	450		22.44
			450	22.44
			450	22.44
18/09/2025	17:36:31.147	29		22.67
			29	22.67
			29	22.67
18/09/2025	17:35:49.850	30		22.55
			30	22.55
			30	22.55
18/09/2025	17:35:22.840	450		22.43
			415	22.43
			35	22.43
			450	22.43
18/09/2025	17:29:53.568	1		22.52
			1	22.52
			1	22.52
18/09/2025	17:27:30.340	100		22.51
			100	22.51
			100	22.51
18/09/2025	17:27:04.074	450		22.51
			450	22.51
			450	22.51
18/09/2025	17:27:04.002	450		22.51
			450	22.51
			450	22.51
18/09/2025	17:26:39.674	492		22.51
			492	22.51
			492	22.51
18/09/2025	17:25:54.834	400		22.51
			400	22.51
			400	22.51
18/09/2025	17:23:48.166	400		22.51
			400	22.51
			400	22.51
18/09/2025	17:22:19.004	17		22.53
			17	22.53
			17	22.53
18/09/2025	17:21:26.976	50		22.57
			50	22.57
			50	22.57
18/09/2025	17:19:55.155	1		22.54
			1	22.54
			1	22.54
18/09/2025	17:19:35.968	50		22.54
			50	22.54
			50	22.54
18/09/2025	17:19:23.868	1		22.57
			1	22.57
			1	22.57
18/09/2025	17:18:23.490	1		22.53
			1	22.53
			1	22.53
18/09/2025	17:16:42.042	150		22.56
			150	22.56
			150	22.56
18/09/2025	17:15:33.584	500		22.56
			500	22.56
			500	22.56
18/09/2025	17:15:26.354	234		22.58
			234	22.58
			234	22.58
18/09/2025	17:10:25.186	35		22.38
			35	22.38
			35	22.38
18/09/2025	17:09:13.852	217		22.35
			217	22.35
			217	22.35
18/09/2025	17:09:12.933	100		22.36
			100	22.36
			100	22.36
18/09/2025	17:08:24.412	180		22.37
			180	22.37
			180	22.37
18/09/2025	17:08:02.781	100		22.38
			100	22.38
			100	22.38
18/09/2025	17:06:05.872	130		22.40
			130	22.40
			130	22.40
18/09/2025	17:06:05.804	150		22.40
			150	22.40
			150	22.40
18/09/2025	17:05:37.699	70		22.49
			70	22.49
			70	22.49
18/09/2025	17:04:08.993	141		22.49
			138	22.49
			141	22.49
			3	22.49
18/09/2025	17:03:55.345	650		22.49
			650	22.49
			650	22.49
18/09/2025	17:03:55.287	650		22.49
			650	22.49
			650	22.49
18/09/2025	17:01:52.467	105		22.50
			105	22.50
			5	22.50
			100	22.50
18/09/2025	17:01:52.217	450		22.50
			450	22.50
			450	22.50
18/09/2025	17:01:23.465	450		22.50
			450	22.50
			450	22.50
18/09/2025	17:00:54.821	22		22.54
			22	22.54
			22	22.54
18/09/2025	16:58:49.273	10		22.58
			10	22.58
			10	22.58
18/09/2025	16:58:15.373	10		22.56
			10	22.56
			10	22.56
18/09/2025	16:55:10.611	25		22.59
			25	22.59
			25	22.59
18/09/2025	16:53:31.500	30		22.57
			30	22.57
			30	22.57
18/09/2025	16:52:42.810	44		22.57
			44	22.57
			44	22.57
18/09/2025	16:51:12.045	15		22.57
			15	22.57
			15	22.57
18/09/2025	16:50:45.916	16		22.55
			16	22.55
			16	22.55
18/09/2025	16:50:20.812	450		22.55
			450	22.55
			450	22.55
18/09/2025	16:50:01.605	6		22.55
			6	22.55
			6	22.55
18/09/2025	16:49:05.355	5		22.56
			5	22.56
			5	22.56
18/09/2025	16:48:25.850	45		22.53
			45	22.53
			45	22.53
18/09/2025	16:48:24.227	1		22.53
			1	22.53
			1	22.53
18/09/2025	16:47:53.909	11		22.52
			11	22.52
			11	22.52
18/09/2025	16:47:39.420	44		22.53
			44	22.53
			44	22.53
18/09/2025	16:42:16.486	120		22.56
			120	22.56
			120	22.56
18/09/2025	16:42:06.794	1		22.56
			1	22.56
			1	22.56
18/09/2025	16:41:10.400	100		22.59
			100	22.59
			100	22.59
18/09/2025	16:40:16.198	17		22.61
			17	22.61
			17	22.61
18/09/2025	16:39:20.018	200		22.59
			200	22.59
			200	22.59
18/09/2025	16:39:03.818	100		22.61
			100	22.61
			100	22.61
18/09/2025	16:39:03.226	279		22.60
			279	22.60
			279	22.60
18/09/2025	16:38:26.099	450		22.60
			450	22.60
			450	22.60
18/09/2025	16:38:26.053	450		22.60
			450	22.60
			450	22.60
18/09/2025	16:38:16.535	31		22.60
			31	22.60
			31	22.60
18/09/2025	16:36:38.460	550		22.63
			550	22.63
			550	22.63
18/09/2025	16:35:58.863	450		22.62
			450	22.62
			450	22.62
18/09/2025	16:35:43.770	100		22.61
			100	22.61
			100	22.61
18/09/2025	16:34:58.967	125		22.60
			125	22.60
			125	22.60
18/09/2025	16:31:49.679	5		22.60
			5	22.60
			5	22.60
18/09/2025	16:31:48.525	24		22.60
			24	22.60
			24	22.60
18/09/2025	16:29:47.738	100		22.60
			100	22.60
			100	22.60
18/09/2025	16:29:08.739	25		22.58
			25	22.58
			25	22.58
18/09/2025	16:28:35.316	30		22.60
			30	22.60
			30	22.60
18/09/2025	16:28:15.556	3		22.60
			3	22.60
			3	22.60
18/09/2025	16:27:11.116	15		22.60
			15	22.60
			15	22.60
18/09/2025	16:25:20.586	450		22.60
			150	22.60
			300	22.60
			450	22.60
18/09/2025	16:25:05.663	30		22.60
			30	22.60
			30	22.60
18/09/2025	16:24:25.026	50		22.59
			50	22.59
			50	22.59
18/09/2025	16:24:24.167	53		22.59
			53	22.59
			53	22.59
18/09/2025	16:23:40.202	3		22.60
			3	22.60
			3	22.60
18/09/2025	16:23:28.700	11 550		22.65
			11 550	22.65
			11 550	22.65
18/09/2025	16:23:19.082	450		22.61
			450	22.61
			450	22.61
18/09/2025	16:22:13.082	450		22.59
			450	22.59
			450	22.59
18/09/2025	16:21:31.013	220		22.61
			220	22.61
			220	22.61
18/09/2025	16:21:28.401	100		22.61
			100	22.61
			100	22.61
18/09/2025	16:19:42.639	60		22.59
			60	22.59
			60	22.59
18/09/2025	16:18:18.834	450		22.58
			450	22.58
			450	22.58
18/09/2025	16:17:42.895	200		22.57
			200	22.57
			200	22.57
18/09/2025	16:17:34.537	250		22.58
			250	22.58
			250	22.58
18/09/2025	16:17:15.994	450		22.58
			450	22.58
			450	22.58
18/09/2025	16:17:02.868	60		22.57
			60	22.57
			60	22.57
18/09/2025	16:17:02.535	9		22.59
			9	22.59
			9	22.59
18/09/2025	16:16:50.066	10		22.57
			10	22.57
			10	22.57
18/09/2025	16:16:49.919	20		22.59
			20	22.59
			20	22.59
18/09/2025	16:16:36.073	10		22.56
			10	22.56
			10	22.56
18/09/2025	16:15:44.631	150		22.53
			150	22.53
			150	22.53
18/09/2025	16:15:02.175	450		22.58
			450	22.58
			450	22.58
18/09/2025	16:14:30.541	20		22.57
			20	22.57
			20	22.57
18/09/2025	16:13:48.233	25		22.60
			25	22.60
			25	22.60
18/09/2025	16:10:27.931	20		22.64
			20	22.64
			20	22.64
18/09/2025	16:09:47.526	3		22.62
			3	22.62
			3	22.62
18/09/2025	16:09:46.695	75		22.61
			75	22.61
			75	22.61
18/09/2025	16:09:41.773	102		22.61
			2	22.61
			100	22.61
			102	22.61
18/09/2025	16:09:02.486	550		22.61
			550	22.61
			550	22.61
18/09/2025	16:09:02.399	450		22.62
			450	22.62
			450	22.62
18/09/2025	16:08:53.973	100		22.61
			100	22.61
			100	22.61
18/09/2025	16:08:11.850	145		22.61
			145	22.61
			145	22.61
18/09/2025	16:05:19.201	10		22.60
			10	22.60
			10	22.60
18/09/2025	16:05:05.102	450		22.59
			450	22.59
			450	22.59
18/09/2025	16:04:56.603	26		22.59
			26	22.59
			26	22.59
18/09/2025	16:04:56.562	700		22.59
			700	22.59
			700	22.59
18/09/2025	16:04:19.746	600		22.59
			600	22.59
			600	22.59
18/09/2025	16:04:18.955	600		22.59
			600	22.59
			600	22.59
18/09/2025	16:04:16.668	600		22.59
			600	22.59
			600	22.59
18/09/2025	16:03:44.596	300		22.60
			300	22.60
			300	22.60
18/09/2025	16:03:43.312	20		22.60
			20	22.60
			20	22.60
18/09/2025	16:01:39.932	44		22.61
			44	22.61
			44	22.61
18/09/2025	16:01:32.804	23		22.61
			23	22.61
			23	22.61
18/09/2025	16:01:21.837	1		22.60
			1	22.60
			1	22.60
18/09/2025	16:00:51.458	1		22.61
			1	22.61
			1	22.61
18/09/2025	16:00:07.578	200		22.63
			200	22.63
			200	22.63
18/09/2025	16:00:06.846	900		22.63
			900	22.63
			900	22.63
18/09/2025	16:00:05.042	900		22.63
			900	22.63
			900	22.63
18/09/2025	15:59:57.859	300		22.63
			300	22.63
			300	22.63
18/09/2025	15:59:48.160	1		22.63
			1	22.63
			1	22.63
18/09/2025	15:59:31.115	10		22.65
			10	22.65
			10	22.65
18/09/2025	15:57:45.607	9		22.62
			9	22.62
			9	22.62
18/09/2025	15:57:31.506	7		22.63
			7	22.63
			7	22.63
18/09/2025	15:57:08.782	300		22.62
			300	22.62
			300	22.62
18/09/2025	15:56:56.434	19		22.62
			19	22.62
			19	22.62
18/09/2025	15:56:56.059	132		22.63
			132	22.63
			132	22.63
18/09/2025	15:54:13.956	50		22.62
			50	22.62
			50	22.62
18/09/2025	15:54:10.087	22		22.60
			22	22.60
			22	22.60
18/09/2025	15:53:18.256	60		22.65
			60	22.65
			60	22.65
18/09/2025	15:53:00.236	40		22.66
			40	22.66
			40	22.66
18/09/2025	15:52:59.009	22		22.65
			22	22.65
			22	22.65
18/09/2025	15:52:17.037	80		22.68
			80	22.68
			80	22.68
18/09/2025	15:50:27.829	40		22.67
			40	22.67
			40	22.67
18/09/2025	15:49:51.567	66		22.64
			66	22.64
			66	22.64
18/09/2025	15:49:02.381	30		22.67
			30	22.67
			30	22.67
18/09/2025	15:48:38.668	24		22.69
			24	22.69
			24	22.69
18/09/2025	15:48:34.708	273		22.67
			273	22.67
			273	22.67
18/09/2025	15:48:07.953	39		22.70
			39	22.70
			39	22.70
18/09/2025	15:47:27.665	1		22.71
			1	22.71
			1	22.71
18/09/2025	15:46:56.182	1		22.59
			1	22.59
			1	22.59
18/09/2025	15:46:29.873	1		22.61
			1	22.61
			1	22.61
18/09/2025	15:46:28.385	44		22.61
			44	22.61
			44	22.61
18/09/2025	15:46:25.254	30		22.61
			30	22.61
			30	22.61
18/09/2025	15:45:56.026	26		22.58
			26	22.58
			26	22.58
18/09/2025	15:45:42.214	188		22.58
			188	22.58
			188	22.58
18/09/2025	15:45:39.826	1		22.58
			1	22.58
			1	22.58
18/09/2025	15:45:24.824	99		22.58
			99	22.58
			99	22.58
18/09/2025	15:44:47.110	1		22.61
			1	22.61
			1	22.61
18/09/2025	15:43:54.605	60		22.61
			60	22.61
			60	22.61
18/09/2025	15:43:51.454	91		22.61
			91	22.61
			91	22.61
18/09/2025	15:41:07.336	2 300		22.80
			2 300	22.80
			2 300	22.80
18/09/2025	15:40:50.926	450		22.82
			450	22.82
			450	22.82
18/09/2025	15:40:49.232	450		22.82
			450	22.82
			450	22.82
18/09/2025	15:40:47.909	450		22.82
			450	22.82
			450	22.82
18/09/2025	15:40:46.483	450		22.82
			450	22.82
			450	22.82
18/09/2025	15:40:44.793	450		22.82
			450	22.82
			450	22.82
18/09/2025	15:40:42.614	450		22.82
			450	22.82
			450	22.82
18/09/2025	15:40:13.994	300		22.81
			300	22.81
			300	22.81
18/09/2025	15:39:24.422	4		22.87
			4	22.87
			4	22.87
18/09/2025	15:39:06.966	4 000		22.81
			4 000	22.81
			4 000	22.81
18/09/2025	15:38:57.919	500		22.87
			500	22.87
			500	22.87
18/09/2025	15:38:57.888	500		22.87
			500	22.87
			500	22.87
18/09/2025	15:38:56.041	34		22.87
			34	22.87
			34	22.87
18/09/2025	15:38:44.983	12		22.87
			12	22.87
			12	22.87
18/09/2025	15:38:33.430	236		22.87
			236	22.87
			236	22.87
18/09/2025	15:37:59.726	25		22.85
			25	22.85
			25	22.85
18/09/2025	15:37:31.733	17		22.85
			17	22.85
			17	22.85
18/09/2025	15:36:25.253	1		22.79
			1	22.79
			1	22.79
18/09/2025	15:36:01.441	236		22.77
			236	22.77
			236	22.77
18/09/2025	15:35:56.843	5		22.79
			5	22.79
			5	22.79
18/09/2025	15:34:46.866	550		22.78
			550	22.78
			550	22.78
18/09/2025	15:34:28.941	750		22.78
			750	22.78
			750	22.78
18/09/2025	15:33:20.747	1		22.84
			1	22.84
			1	22.84
18/09/2025	15:32:29.363	50		22.90
			50	22.90
			50	22.90
18/09/2025	15:32:29.252	500		22.90
			500	22.90
			500	22.90
18/09/2025	15:30:56.916	112		22.93
			112	22.93
			112	22.93
18/09/2025	15:30:35.784	40		22.93
			40	22.93
			40	22.93
18/09/2025	15:30:13.717	500		22.93
			500	22.93
			500	22.93
18/09/2025	15:30:11.777	500		22.93
			500	22.93
			500	22.93
18/09/2025	15:30:03.948	159		22.90
			9	22.90
			159	22.90
			50	22.90
			100	22.90
18/09/2025	15:29:58.402	430		22.88
			430	22.88
			430	22.88
18/09/2025	15:29:53.888	65		22.89
			65	22.89
			65	22.89
18/09/2025	15:28:41.793	65		22.88
			65	22.88
			65	22.88
18/09/2025	15:28:37.953	3 985		22.88
			3 985	22.88
			100	22.88
			3 865	22.88
			20	22.88
18/09/2025	15:28:23.249	450		22.81
			450	22.81
			450	22.81
18/09/2025	15:27:55.501	200		22.80
			200	22.80
			200	22.80
18/09/2025	15:27:46.296	1 250		22.80
			155	22.80
			800	22.80
			1 250	22.80
			95	22.80
			200	22.80
18/09/2025	15:27:44.795	500		22.72
			500	22.72
			500	22.72
18/09/2025	15:26:40.730	22		22.71
			22	22.71
			22	22.71
18/09/2025	15:24:55.246	35		22.70
			35	22.70
			35	22.70
18/09/2025	15:24:45.840	102		22.69
			102	22.69
			102	22.69
18/09/2025	15:24:44.586	250		22.69
			250	22.69
			250	22.69
18/09/2025	15:24:04.339	450		22.70
			450	22.70
			450	22.70
18/09/2025	15:23:34.251	3 650		22.67
			3 650	22.67
			3 650	22.67
18/09/2025	15:23:19.874	450		22.71
			450	22.71
			450	22.71
18/09/2025	15:23:10.644	450		22.71
			450	22.71
			450	22.71
18/09/2025	15:23:10.592	450		22.71
			450	22.71
			450	22.71
18/09/2025	15:23:02.817	45		22.71
			45	22.71
			45	22.71
18/09/2025	15:22:48.747	150		22.71
			150	22.71
			150	22.71
18/09/2025	15:22:43.530	150		22.70
			150	22.70
			150	22.70
18/09/2025	15:22:08.053	145		22.66
			145	22.66
			145	22.66
18/09/2025	15:21:19.863	420		22.66
			420	22.66
			420	22.66
18/09/2025	15:19:11.042	150		22.70
			150	22.70
			150	22.70
18/09/2025	15:19:04.692	100		22.70
			100	22.70
			100	22.70
18/09/2025	15:17:58.525	225		22.70
			225	22.70
			225	22.70
18/09/2025	15:17:42.609	60		22.70
			60	22.70
			60	22.70
18/09/2025	15:16:09.119	4 100		22.69
			4 100	22.69
			4 100	22.69
18/09/2025	15:15:58.622	900		22.74
			900	22.74
			900	22.74
18/09/2025	15:15:07.769	220		22.79
			220	22.79
			220	22.79
18/09/2025	15:14:56.545	495		22.77
			495	22.77
			495	22.77
18/09/2025	15:14:56.487	500		22.77
			500	22.77
			500	22.77
18/09/2025	15:14:49.283	100		22.77
			100	22.77
			100	22.77
18/09/2025	15:14:17.852	50		22.75
			50	22.75
			50	22.75
18/09/2025	15:13:59.851	26		22.71
			26	22.71
			26	22.71
18/09/2025	15:12:50.112	50		22.79
			50	22.79
			50	22.79
18/09/2025	15:10:48.940	3 400		22.79
			1 945	22.79
			3 400	22.79
			1 455	22.79
18/09/2025	15:10:40.000	800		22.79
			800	22.79
			800	22.79
18/09/2025	15:10:39.950	800		22.79
			800	22.79
			800	22.79
18/09/2025	15:08:08.644	36		22.71
			36	22.71
			36	22.71
18/09/2025	15:06:53.549	100		22.72
			100	22.72
			100	22.72
18/09/2025	15:06:28.658	450		22.72
			450	22.72
			450	22.72
18/09/2025	15:06:21.534	35		22.71
			35	22.71
			35	22.71
18/09/2025	15:06:14.415	90		22.72
			90	22.72
			90	22.72
18/09/2025	15:05:11.135	1		22.72
			1	22.72
			1	22.72
18/09/2025	15:03:57.928	120		22.65
			120	22.65
			120	22.65
18/09/2025	15:02:45.860	30		22.64
			30	22.64
			30	22.64
18/09/2025	15:01:38.285	90		22.72
			90	22.72
			90	22.72
18/09/2025	15:00:33.661	20		22.76
			20	22.76
			20	22.76
18/09/2025	14:59:19.310	132		22.77
			132	22.77
			132	22.77
18/09/2025	14:59:00.734	350		22.75
			350	22.75
			350	22.75
18/09/2025	14:58:58.128	450		22.75
			450	22.75
			450	22.75
18/09/2025	14:58:30.560	500		22.70
			500	22.70
			500	22.70
18/09/2025	14:58:03.789	120		22.72
			120	22.72
			120	22.72
18/09/2025	14:57:52.580	20		22.70
			20	22.70
			20	22.70
18/09/2025	14:57:44.470	30		22.70
			30	22.70
			30	22.70
18/09/2025	14:57:08.434	100		22.73
			100	22.73
			100	22.73

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 CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Intel Corp.

Bid: 26.035 / Ask: 26.065
Volume: 1 624 951
+23.49%

Top 5 Turnover

Realtime Quotes
Last Update:
18/09/2025 @ 20:13:11

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice