PepsiCo Inc.

509

434

121.96

       

Date Time Volume Order Volume Price
23/12/2025 21:59:11.006 30   121.96
      30 121.96
      30 121.96
23/12/2025 21:58:10.178 41   121.94
      41 121.94
      41 121.94
23/12/2025 21:52:41.050 40   121.92
      40 121.92
      40 121.92
23/12/2025 21:52:28.715 14   121.72
      14 121.72
      14 121.72
23/12/2025 21:52:28.710 10   121.80
      10 121.80
      10 121.80
23/12/2025 21:51:05.849 150   121.92
      150 121.92
      150 121.92
23/12/2025 21:49:22.050 20   121.94
      20 121.94
      20 121.94
23/12/2025 21:44:50.316 20   122.00
      20 122.00
      20 122.00
23/12/2025 21:44:34.310 20   122.00
      20 122.00
      20 122.00
23/12/2025 21:43:59.949 57   122.06
      57 122.06
      57 122.06
23/12/2025 21:38:55.055 3   121.92
      3 121.92
      3 121.92
23/12/2025 21:35:43.483 2   122.18
      2 122.18
      2 122.18
23/12/2025 21:34:50.898 1   122.20
      1 122.20
      1 122.20
23/12/2025 21:34:38.000 10   122.20
      10 122.20
      10 122.20
23/12/2025 21:34:04.776 16   122.20
      16 122.20
      16 122.20
23/12/2025 21:33:19.140 1   122.20
      1 122.20
      1 122.20
23/12/2025 21:31:08.475 30   121.94
      14 121.94
      16 121.94
      30 121.94
23/12/2025 21:30:41.442 8   122.14
      8 122.14
      8 122.14
23/12/2025 21:27:16.035 6   122.14
      6 122.14
      6 122.14
23/12/2025 21:26:52.228 8   122.16
      8 122.16
      8 122.16
23/12/2025 21:24:13.954 5   122.14
      5 122.14
      5 122.14
23/12/2025 21:24:02.680 4   122.16
      4 122.16
      4 122.16
23/12/2025 21:21:23.755 28   122.16
      28 122.16
      28 122.16
23/12/2025 21:19:41.027 5   122.10
      5 122.10
      5 122.10
23/12/2025 21:18:15.600 40   122.10
      20 122.10
      40 122.10
      20 122.10
23/12/2025 21:14:19.114 10   122.24
      10 122.24
      10 122.24
23/12/2025 21:10:48.831 13   122.24
      13 122.24
      13 122.24
23/12/2025 21:08:44.469 90   122.22
      90 122.22
      90 122.22
23/12/2025 21:07:27.518 9   122.24
      9 122.24
      9 122.24
23/12/2025 20:59:45.755 20   122.24
      20 122.24
      20 122.24
23/12/2025 20:55:42.741 10   122.24
      10 122.24
      10 122.24
23/12/2025 20:55:35.813 3   122.26
      3 122.26
      3 122.26
23/12/2025 20:53:59.979 2   122.26
      2 122.26
      2 122.26
23/12/2025 20:53:42.846 10   122.12
      10 122.12
      5 122.12
      5 122.12
23/12/2025 20:50:05.959 10   122.28
      10 122.28
      10 122.28
23/12/2025 20:42:11.437 11   122.42
      11 122.42
      11 122.42
23/12/2025 20:37:19.998 15   122.40
      15 122.40
      15 122.40
23/12/2025 20:36:46.456 20   122.18
      20 122.18
      20 122.18
23/12/2025 20:35:20.768 40   122.22
      40 122.22
      40 122.22
23/12/2025 20:34:17.212 40   122.42
      40 122.42
      40 122.42
23/12/2025 20:33:46.484 35   122.22
      3 122.22
      32 122.22
      35 122.22
23/12/2025 20:33:16.600 40   122.42
      40 122.42
      40 122.42
23/12/2025 20:33:16.546 8   122.44
      8 122.44
      8 122.44
23/12/2025 20:25:05.772 20   122.26
      20 122.26
      20 122.26
23/12/2025 20:21:35.186 10   122.40
      10 122.40
      10 122.40
23/12/2025 20:20:30.144 5   122.24
      5 122.24
      5 122.24
23/12/2025 20:18:51.973 5   122.42
      5 122.42
      5 122.42
23/12/2025 20:17:06.031 25   122.40
      25 122.40
      25 122.40
23/12/2025 20:16:03.947 9   122.40
      9 122.40
      9 122.40
23/12/2025 20:15:36.454 2   122.40
      2 122.40
      2 122.40
23/12/2025 19:58:42.148 4   122.38
      4 122.38
      4 122.38
23/12/2025 19:56:02.897 12   122.50
      12 122.50
      12 122.50
23/12/2025 19:51:37.938 17   122.50
      17 122.50
      17 122.50
23/12/2025 19:46:37.538 25   122.44
      25 122.44
      25 122.44
23/12/2025 19:46:00.370 10   122.44
      10 122.44
      10 122.44
23/12/2025 19:41:52.201 41   122.50
      41 122.50
      41 122.50
23/12/2025 19:37:49.809 25   122.54
      25 122.54
      25 122.54
23/12/2025 19:35:48.452 100   122.36
      100 122.36
      30 122.36
      70 122.36
23/12/2025 19:32:33.812 300   122.54
      300 122.54
      300 122.54
23/12/2025 19:31:50.359 10   122.58
      10 122.58
      10 122.58
23/12/2025 19:27:30.917 3   122.54
      3 122.54
      3 122.54
23/12/2025 19:24:50.689 20   122.56
      20 122.56
      20 122.56
23/12/2025 19:20:56.995 23   122.52
      23 122.52
      23 122.52
23/12/2025 19:18:21.639 126   122.38
      126 122.38
      101 122.38
      25 122.38
23/12/2025 19:16:15.149 5   122.38
      5 122.38
      5 122.38
23/12/2025 19:15:29.690 15   122.52
      15 122.52
      15 122.52
23/12/2025 19:09:47.708 7   122.38
      7 122.38
      7 122.38
23/12/2025 19:07:16.354 5   122.52
      5 122.52
      5 122.52
23/12/2025 19:07:12.741 35   122.38
      35 122.38
      35 122.38
23/12/2025 18:52:31.909 22   122.62
      22 122.62
      22 122.62
23/12/2025 18:48:54.031 8   122.56
      8 122.56
      8 122.56
23/12/2025 18:44:57.209 450   122.62
      450 122.62
      450 122.62
23/12/2025 18:44:29.119 3   122.40
      3 122.40
      3 122.40
23/12/2025 18:44:17.036 1   122.62
      1 122.62
      1 122.62
23/12/2025 18:42:37.918 150   122.64
      150 122.64
      150 122.64
23/12/2025 18:42:31.113 16   122.64
      16 122.64
      16 122.64
23/12/2025 18:35:11.670 300   122.38
      300 122.38
      300 122.38
23/12/2025 18:30:15.091 60   122.58
      60 122.58
      60 122.58
23/12/2025 18:26:18.224 1   122.34
      1 122.34
      1 122.34
23/12/2025 18:22:12.263 1   122.54
      1 122.54
      1 122.54
23/12/2025 18:18:39.051 100   122.50
      100 122.50
      100 122.50
23/12/2025 18:16:21.853 20   122.52
      20 122.52
      20 122.52
23/12/2025 18:15:50.689 20   122.40
      20 122.40
      20 122.40
23/12/2025 18:14:52.565 20   122.64
      20 122.64
      20 122.64
23/12/2025 18:14:09.849 400   122.60
      400 122.60
      400 122.60
23/12/2025 18:09:51.738 50   122.74
      50 122.74
      50 122.74
23/12/2025 18:04:22.828 10   122.60
      10 122.60
      10 122.60
23/12/2025 18:03:57.005 10   122.60
      10 122.60
      10 122.60
23/12/2025 18:03:51.217 45   122.60
      45 122.60
      45 122.60
23/12/2025 18:01:01.551 8   122.40
      8 122.40
      8 122.40
23/12/2025 18:00:46.354 45   122.62
      45 122.62
      45 122.62
23/12/2025 17:56:43.502 2   122.58
      2 122.58
      2 122.58
23/12/2025 17:53:20.388 21   122.58
      21 122.58
      21 122.58
23/12/2025 17:51:44.636 100   122.62
      100 122.62
      100 122.62
23/12/2025 17:50:14.681 1   122.58
      1 122.58
      1 122.58
23/12/2025 17:49:27.504 76   122.40
      76 122.40
      35 122.40
      41 122.40
23/12/2025 17:49:14.799 30   122.60
      30 122.60
      30 122.60
23/12/2025 17:46:24.227 45   122.54
      10 122.54
      45 122.54
      35 122.54
23/12/2025 17:45:43.467 980   122.54
      980 122.54
      980 122.54
23/12/2025 17:45:35.472 6   122.34
      2 122.34
      4 122.34
      6 122.34
23/12/2025 17:44:59.815 80   122.54
      80 122.54
      80 122.54
23/12/2025 17:44:07.994 10   122.60
      10 122.60
      10 122.60
23/12/2025 17:43:13.472 2   122.56
      2 122.56
      2 122.56
23/12/2025 17:41:47.315 10   122.66
      10 122.66
      10 122.66
23/12/2025 17:39:59.109 50   122.70
      50 122.70
      50 122.70
23/12/2025 17:38:27.881 11   122.78
      11 122.78
      11 122.78
23/12/2025 17:37:52.419 1   122.84
      1 122.84
      1 122.84
23/12/2025 17:36:31.462 10   122.78
      10 122.78
      10 122.78
23/12/2025 17:33:48.133 1   122.58
      1 122.58
      1 122.58
23/12/2025 17:28:04.738 40   122.90
      40 122.90
      40 122.90
23/12/2025 17:27:36.950 100   122.92
      100 122.92
      100 122.92
23/12/2025 17:25:43.788 2   122.84
      2 122.84
      2 122.84
23/12/2025 17:25:15.033 2   122.76
      2 122.76
      2 122.76
23/12/2025 17:24:19.215 20   122.76
      20 122.76
      20 122.76
23/12/2025 17:22:10.663 53   122.80
      53 122.80
      53 122.80
23/12/2025 17:21:48.689 10   122.74
      10 122.74
      10 122.74
23/12/2025 17:20:05.727 5   122.88
      5 122.88
      5 122.88
23/12/2025 17:19:41.945 10   122.92
      10 122.92
      10 122.92
23/12/2025 17:17:49.496 5   122.98
      5 122.98
      5 122.98
23/12/2025 17:17:18.318 8   123.02
      8 123.02
      8 123.02
23/12/2025 17:16:57.262 3   122.84
      3 122.84
      3 122.84
23/12/2025 17:16:38.637 9   122.98
      9 122.98
      9 122.98
23/12/2025 17:15:24.359 50   123.06
      50 123.06
      50 123.06
23/12/2025 17:15:07.277 5   123.10
      5 123.10
      5 123.10
23/12/2025 17:14:59.575 8   123.08
      8 123.08
      8 123.08
23/12/2025 17:13:37.441 30   123.04
      30 123.04
      30 123.04
23/12/2025 17:13:33.345 10   123.02
      10 123.02
      10 123.02
23/12/2025 17:10:38.040 19   122.76
      19 122.76
      19 122.76
23/12/2025 17:08:17.210 20   122.98
      20 122.98
      20 122.98
23/12/2025 17:05:22.442 8   122.98
      8 122.98
      8 122.98
23/12/2025 17:04:45.100 20   122.96
      20 122.96
      20 122.96
23/12/2025 17:00:34.972 8   122.88
      8 122.88
      8 122.88
23/12/2025 16:57:48.174 8   122.96
      8 122.96
      8 122.96
23/12/2025 16:57:31.164 25   122.82
      25 122.82
      25 122.82
23/12/2025 16:54:42.815 1   123.10
      1 123.10
      1 123.10
23/12/2025 16:51:38.478 30   122.92
      30 122.92
      30 122.92
23/12/2025 16:48:38.731 1   122.72
      1 122.72
      1 122.72
23/12/2025 16:47:11.164 30   122.84
      30 122.84
      30 122.84
23/12/2025 16:47:09.489 4   122.84
      4 122.84
      4 122.84
23/12/2025 16:47:09.068 1   122.84
      1 122.84
      1 122.84
23/12/2025 16:43:36.592 15   122.74
      15 122.74
      15 122.74
23/12/2025 16:39:07.349 3   122.98
      3 122.98
      3 122.98
23/12/2025 16:37:01.377 75   122.70
      50 122.70
      25 122.70
      75 122.70
23/12/2025 16:36:27.459 20   122.92
      20 122.92
      20 122.92
23/12/2025 16:35:50.070 4   122.94
      4 122.94
      4 122.94
23/12/2025 16:34:08.401 23   122.96
      23 122.96
      23 122.96
23/12/2025 16:33:42.395 6   122.94
      6 122.94
      6 122.94
23/12/2025 16:32:45.378 10   122.84
      10 122.84
      10 122.84
23/12/2025 16:30:54.232 100   122.72
      100 122.72
      100 122.72
23/12/2025 16:30:42.604 10   122.72
      10 122.72
      10 122.72
23/12/2025 16:30:40.753 7   122.72
      7 122.72
      7 122.72
23/12/2025 16:29:01.871 40   122.88
      40 122.88
      40 122.88
23/12/2025 16:28:11.209 10   122.82
      10 122.82
      10 122.82
23/12/2025 16:27:16.799 24   122.68
      24 122.68
      24 122.68
23/12/2025 16:27:16.478 25   122.68
      25 122.68
      25 122.68
23/12/2025 16:27:13.265 20   122.72
      20 122.72
      20 122.72
23/12/2025 16:26:32.316 10   122.66
      10 122.66
      10 122.66
23/12/2025 16:26:19.174 47   122.64
      47 122.64
      47 122.64
23/12/2025 16:26:18.892 24   122.64
      24 122.64
      24 122.64
23/12/2025 16:26:18.443 22   122.64
      22 122.64
      22 122.64
23/12/2025 16:26:18.114 76   122.64
      76 122.64
      76 122.64
23/12/2025 16:26:17.445 65   122.64
      65 122.64
      65 122.64
23/12/2025 16:26:16.797 64   122.66
      64 122.66
      64 122.66
23/12/2025 16:26:16.257 24   122.66
      24 122.66
      24 122.66
23/12/2025 16:25:16.858 25   122.50
      25 122.50
      25 122.50
23/12/2025 16:24:18.375 17   122.42
      17 122.42
      17 122.42
23/12/2025 16:23:41.445 10   122.66
      10 122.66
      10 122.66
23/12/2025 16:20:11.531 50   122.84
      50 122.84
      50 122.84
23/12/2025 16:18:50.059 20   122.82
      20 122.82
      20 122.82
23/12/2025 16:17:41.499 1   122.98
      1 122.98
      1 122.98
23/12/2025 16:14:56.534 50   122.82
      50 122.82
      50 122.82
23/12/2025 16:14:40.737 9   122.72
      9 122.72
      9 122.72
23/12/2025 16:14:24.046 190   122.74
      190 122.74
      190 122.74
23/12/2025 16:12:40.338 1   122.78
      1 122.78
      1 122.78
23/12/2025 16:12:31.107 13   122.72
      13 122.72
      13 122.72
23/12/2025 16:09:49.244 14   122.60
      14 122.60
      14 122.60
23/12/2025 16:08:44.529 1   122.96
      1 122.96
      1 122.96
23/12/2025 16:08:10.927 20   122.92
      20 122.92
      20 122.92
23/12/2025 16:07:49.551 100   122.94
      100 122.94
      100 122.94
23/12/2025 16:07:28.755 20   122.98
      20 122.98
      20 122.98
23/12/2025 16:07:21.681 100   123.06
      100 123.06
      100 123.06
23/12/2025 16:06:35.935 5   123.22
      5 123.22
      5 123.22
23/12/2025 16:05:43.182 10   123.12
      10 123.12
      10 123.12
23/12/2025 16:04:01.831 42   123.30
      42 123.30
      42 123.30
23/12/2025 16:03:44.491 10   123.20
      10 123.20
      10 123.20
23/12/2025 16:00:52.135 20   123.20
      20 123.20
      20 123.20
23/12/2025 16:00:09.834 5   123.18
      5 123.18
      5 123.18
23/12/2025 16:00:06.221 1   123.14
      1 123.14
      1 123.14
23/12/2025 15:57:44.208 7   123.00
      7 123.00
      7 123.00
23/12/2025 15:55:41.581 15   122.96
      15 122.96
      15 122.96
23/12/2025 15:53:22.450 200   123.12
      200 123.12
      200 123.12
23/12/2025 15:52:11.104 5   123.12
      5 123.12
      5 123.12
23/12/2025 15:51:00.598 100   123.14
      100 123.14
      100 123.14
23/12/2025 15:48:58.165 18   122.90
      18 122.90
      18 122.90
23/12/2025 15:47:57.029 1   122.82
      1 122.82
      1 122.82
23/12/2025 15:47:34.138 3   123.00
      3 123.00
      3 123.00
23/12/2025 15:47:19.613 4   122.86
      4 122.86
      4 122.86
23/12/2025 15:47:06.902 50   122.92
      50 122.92
      50 122.92
23/12/2025 15:46:45.869 20   122.90
      20 122.90
      20 122.90
23/12/2025 15:46:25.441 14   122.60
      14 122.60
      14 122.60
23/12/2025 15:46:16.292 5   122.58
      5 122.58
      5 122.58
23/12/2025 15:45:57.899 5   122.60
      5 122.60
      5 122.60
23/12/2025 15:45:47.304 6   122.62
      6 122.62
      6 122.62
23/12/2025 15:45:01.318 1   122.68
      1 122.68
      1 122.68
23/12/2025 15:44:39.355 2   122.50
      2 122.50
      2 122.50
23/12/2025 15:44:22.867 604   122.26
      604 122.26
      604 122.26
23/12/2025 15:44:22.707 1 209   122.26
      980 122.26
      1 209 122.26
      229 122.26
23/12/2025 15:44:12.491 980   122.26
      980 122.26
      980 122.26
23/12/2025 15:44:12.356 1 217   122.26
      237 122.26
      980 122.26
      1 217 122.26
23/12/2025 15:43:27.092 990   122.26
      990 122.26
      990 122.26
23/12/2025 15:43:21.676 10   122.46
      10 122.46
      10 122.46
23/12/2025 15:42:14.004 207   121.86
      207 121.86
      100 121.86
      10 121.86
      97 121.86
23/12/2025 15:42:13.878 120   122.00
      120 122.00
      30 122.00
      80 122.00
      10 122.00
23/12/2025 15:42:03.152 10   122.14
      10 122.14
      10 122.14
23/12/2025 15:42:01.727 4   122.32
      4 122.32
      4 122.32
23/12/2025 15:41:51.880 15   122.50
      15 122.50
      15 122.50
23/12/2025 15:41:51.826 25   122.54
      25 122.54
      25 122.54
23/12/2025 15:41:00.121 39   122.58
      39 122.58
      39 122.58
23/12/2025 15:41:00.047 13   122.58
      13 122.58
      13 122.58
23/12/2025 15:40:25.822 80   122.80
      80 122.80
      80 122.80
23/12/2025 15:40:21.899 9   122.72
      9 122.72
      9 122.72
23/12/2025 15:39:28.311 10   122.96
      10 122.96
      10 122.96
23/12/2025 15:39:15.995 80   123.00
      25 123.00
      80 123.00
      55 123.00
23/12/2025 15:39:03.733 3   123.08
      3 123.08
      3 123.08
23/12/2025 15:39:01.487 40   122.88
      8 122.88
      40 122.88
      10 122.88
      22 122.88
23/12/2025 15:39:01.425 6   122.88
      6 122.88
      6 122.88
23/12/2025 15:39:01.356 20   123.04
      20 123.04
      20 123.04
23/12/2025 15:38:42.992 7   123.22
      7 123.22
      7 123.22
23/12/2025 15:38:42.901 2   123.22
      2 123.22
      2 123.22
23/12/2025 15:38:14.631 38   123.34
      38 123.34
      38 123.34
23/12/2025 15:37:59.770 217   123.36
      217 123.36
      217 123.36
23/12/2025 15:37:27.896 6   123.44
      6 123.44
      6 123.44
23/12/2025 15:37:13.161 10   123.38
      10 123.38
      10 123.38
23/12/2025 15:35:59.304 50   123.54
      50 123.54
      50 123.54
23/12/2025 15:35:21.575 82   123.50
      10 123.50
      82 123.50
      15 123.50
      5 123.50
      8 123.50
      44 123.50
23/12/2025 15:35:21.441 8   123.54
      8 123.54
      8 123.54
23/12/2025 15:35:16.324 30   123.58
      30 123.58
      30 123.58
23/12/2025 15:35:13.896 40   123.60
      40 123.60
      40 123.60
23/12/2025 15:35:01.329 50   123.64
      50 123.64
      50 123.64
23/12/2025 15:35:01.266 110   123.64
      4 123.64
      6 123.64
      110 123.64
      100 123.64
23/12/2025 15:35:01.018 268   124.00
      20 124.00
      10 124.00
      100 124.00
      5 124.00
      268 124.00
      50 124.00
      50 124.00
      15 124.00
      18 124.00
23/12/2025 15:34:22.580 1   124.16
      1 124.16
      1 124.16
23/12/2025 15:33:36.321 20   124.20
      10 124.20
      20 124.20
      10 124.20
23/12/2025 15:33:16.764 30   124.32
      30 124.32
      30 124.32
23/12/2025 15:33:15.060 15   124.40
      15 124.40
      15 124.40
23/12/2025 15:32:40.460 2   124.50
      1 124.50
      2 124.50
      1 124.50
23/12/2025 15:30:59.458 10   124.90
      10 124.90
      10 124.90
23/12/2025 15:30:26.916 713   124.90
      703 124.90
      10 124.90
      713 124.90
23/12/2025 15:30:17.382 1 595   124.90
      1 595 124.90
      970 124.90
      625 124.90
23/12/2025 15:30:08.129 970   124.90
      970 124.90
      970 124.90
23/12/2025 15:30:08.009 272   125.00
      272 125.00
      247 125.00
      25 125.00
23/12/2025 15:19:21.998 5   125.22
      5 125.22
      5 125.22
23/12/2025 15:07:47.527 6   125.02
      6 125.02
      6 125.02
23/12/2025 15:06:39.846 3   125.00
      3 125.00
      3 125.00
23/12/2025 15:03:45.815 4   125.16
      4 125.16
      4 125.16
23/12/2025 15:03:35.956 5   125.02
      5 125.02
      5 125.02
23/12/2025 15:03:00.062 10   125.20
      10 125.20
      10 125.20
23/12/2025 15:02:38.565 50   125.18
      50 125.18
      50 125.18
23/12/2025 15:00:45.755 126   125.02
      126 125.02
      126 125.02
23/12/2025 14:49:29.673 16   125.12
      16 125.12
      16 125.12
23/12/2025 14:41:24.596 40   124.92
      40 124.92
      40 124.92
23/12/2025 14:38:49.033 15   124.92
      15 124.92
      15 124.92
23/12/2025 14:38:48.181 104   125.12
      104 125.12
      104 125.12
23/12/2025 14:38:09.829 20   124.92
      20 124.92
      20 124.92
23/12/2025 14:28:42.433 10   125.32
      10 125.32
      10 125.32
23/12/2025 14:22:32.548 9   124.92
      5 124.92
      4 124.92
      9 124.92
23/12/2025 14:20:27.770 10   125.02
      10 125.02
      10 125.02
23/12/2025 14:10:55.393 1   125.14
      1 125.14
      1 125.14
23/12/2025 14:09:35.457 75   124.92
      75 124.92
      75 124.92
23/12/2025 14:09:26.716 160   124.92
      160 124.92
      160 124.92
23/12/2025 14:06:28.452 9   125.10
      9 125.10
      9 125.10
23/12/2025 14:01:28.016 80   125.06
      80 125.06
      71 125.06
      9 125.06
23/12/2025 13:57:16.391 115   124.92
      115 124.92
      115 124.92
23/12/2025 13:57:15.816 16   124.92
      16 124.92
      16 124.92
23/12/2025 13:56:26.681 11   125.18
      11 125.18
      11 125.18
23/12/2025 13:55:45.247 100   125.00
      100 125.00
      100 125.00
23/12/2025 13:55:29.271 60   125.00
      60 125.00
      40 125.00
      20 125.00
23/12/2025 13:54:23.957 40   125.02
      40 125.02
      40 125.02
23/12/2025 13:50:47.466 18   125.18
      18 125.18
      18 125.18
23/12/2025 13:50:40.910 12   125.20
      12 125.20
      12 125.20
23/12/2025 13:47:17.240 6   125.18
      6 125.18
      6 125.18
23/12/2025 13:39:50.254 40   125.02
      40 125.02
      40 125.02
23/12/2025 13:38:51.827 160   124.92
      160 124.92
      160 124.92
23/12/2025 13:30:51.873 49   125.20
      49 125.20
      49 125.20
23/12/2025 13:30:50.174 274   125.20
      137 125.20
      274 125.20
      137 125.20
23/12/2025 13:29:31.055 190   125.20
      30 125.20
      160 125.20
      190 125.20
23/12/2025 13:26:17.272 20   125.10
      20 125.10
      20 125.10
23/12/2025 13:19:26.963 10   125.10
      10 125.10
      10 125.10
23/12/2025 13:19:06.804 5   125.20
      5 125.20
      5 125.20
23/12/2025 13:18:26.123 1   124.92
      1 124.92
      1 124.92
23/12/2025 13:13:59.771 120   124.92
      120 124.92
      120 124.92
23/12/2025 13:13:59.398 37   124.92
      37 124.92
      37 124.92
23/12/2025 13:13:58.796 41   124.92
      41 124.92
      41 124.92
23/12/2025 13:13:10.923 8   125.10
      8 125.10
      8 125.10
23/12/2025 13:06:59.116 120   124.92
      120 124.92
      120 124.92
23/12/2025 13:03:58.801 48   124.92
      48 124.92
      48 124.92
23/12/2025 12:59:25.558 10   125.10
      2 125.10
      8 125.10
      10 125.10
23/12/2025 12:58:22.799 10   124.92
      10 124.92
      10 124.92
23/12/2025 12:55:47.575 2   125.00
      2 125.00
      2 125.00
23/12/2025 12:55:33.569 15   124.94
      15 124.94
      15 124.94
23/12/2025 12:54:44.502 12   125.00
      12 125.00
      12 125.00
23/12/2025 12:54:34.749 8   125.32
      8 125.32
      8 125.32
23/12/2025 12:49:25.278 44   124.92
      44 124.92
      44 124.92
23/12/2025 12:46:15.934 90   124.90
      90 124.90
      90 124.90
23/12/2025 12:45:35.810 6   124.90
      6 124.90
      6 124.90
23/12/2025 12:44:55.434 119   124.90
      119 124.90
      119 124.90
23/12/2025 12:43:07.226 30   125.00
      30 125.00
      30 125.00
23/12/2025 12:41:50.857 50   124.92
      50 124.92
      50 124.92
23/12/2025 12:34:29.660 5   124.90
      5 124.90
      5 124.90
23/12/2025 12:32:09.128 10   124.90
      10 124.90
      10 124.90
23/12/2025 12:29:58.229 120   124.80
      120 124.80
      120 124.80
23/12/2025 12:29:52.765 17   124.94
      17 124.94
      17 124.94
23/12/2025 12:29:10.275 17   124.90
      17 124.90
      17 124.90
23/12/2025 12:27:34.727 9   124.94
      9 124.94
      9 124.94
23/12/2025 12:26:20.231 5   124.96
      5 124.96
      5 124.96
23/12/2025 12:26:13.993 4   124.90
      4 124.90
      4 124.90
23/12/2025 12:16:57.508 20   124.98
      20 124.98
      20 124.98
23/12/2025 12:14:12.290 40   124.64
      40 124.64
      40 124.64
23/12/2025 12:10:18.137 40   124.98
      40 124.98
      40 124.98

       

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)