Stabilus SE

196

161

18.22

Date Time Volume Order Volume Price
09/12/2025 12:18:26.750 100   18.22
      100 18.22
      100 18.22
09/12/2025 12:11:07.803 150   18.20
      150 18.20
      150 18.20
09/12/2025 12:10:49.132 165   18.22
      165 18.22
      165 18.22
09/12/2025 12:05:43.176 1 500   18.14
      1 500 18.14
      1 500 18.14
09/12/2025 12:05:30.779 350   18.12
      350 18.12
      350 18.12
09/12/2025 12:05:17.350 275   18.12
      275 18.12
      275 18.12
09/12/2025 12:04:39.802 200   18.12
      200 18.12
      200 18.12
09/12/2025 12:04:39.753 350   18.12
      350 18.12
      350 18.12
09/12/2025 11:59:19.097 600   18.16
      600 18.16
      600 18.16
09/12/2025 11:51:16.747 30   18.12
      30 18.12
      30 18.12
09/12/2025 11:48:15.683 3 800   18.12
      100 18.12
      3 700 18.12
      3 800 18.12
09/12/2025 11:47:31.874 400   18.12
      400 18.12
      400 18.12
09/12/2025 11:45:41.473 20   18.14
      20 18.14
      20 18.14
09/12/2025 11:44:39.976 300   18.14
      300 18.14
      300 18.14
09/12/2025 11:43:32.569 50   18.14
      50 18.14
      50 18.14
09/12/2025 11:41:14.718 500   18.12
      500 18.12
      500 18.12
09/12/2025 11:36:37.013 400   18.08
      400 18.08
      400 18.08
09/12/2025 11:35:55.949 280   18.08
      280 18.08
      280 18.08
09/12/2025 11:34:21.553 30   18.08
      30 18.08
      30 18.08
09/12/2025 11:31:22.423 100   18.08
      100 18.08
      100 18.08
09/12/2025 11:29:53.462 125   18.08
      125 18.08
      125 18.08
09/12/2025 11:28:37.663 100   18.06
      100 18.06
      100 18.06
09/12/2025 11:24:45.251 100   17.98
      100 17.98
      100 17.98
09/12/2025 11:24:45.081 350   17.98
      350 17.98
      350 17.98
09/12/2025 11:24:44.845 350   17.98
      350 17.98
      350 17.98
09/12/2025 11:24:41.882 350   17.98
      350 17.98
      350 17.98
09/12/2025 11:24:41.792 350   17.98
      350 17.98
      350 17.98
09/12/2025 11:22:23.146 330   18.00
      50 18.00
      280 18.00
      330 18.00
09/12/2025 11:20:15.324 100   18.06
      100 18.06
      100 18.06
09/12/2025 11:19:19.445 18   18.04
      18 18.04
      18 18.04
09/12/2025 11:12:11.005 30   18.06
      30 18.06
      30 18.06
09/12/2025 11:10:27.699 200   18.10
      200 18.10
      200 18.10
09/12/2025 11:09:57.617 100   18.00
      100 18.00
      100 18.00
09/12/2025 11:09:27.070 25   18.00
      25 18.00
      25 18.00
09/12/2025 11:08:46.929 100   17.96
      100 17.96
      100 17.96
09/12/2025 11:02:52.348 75   18.00
      75 18.00
      75 18.00
09/12/2025 11:02:48.789 425   18.00
      425 18.00
      400 18.00
      25 18.00
09/12/2025 11:00:10.861 84   18.00
      84 18.00
      84 18.00
09/12/2025 10:59:57.601 250   18.00
      250 18.00
      250 18.00
09/12/2025 10:59:41.121 1   18.00
      1 18.00
      1 18.00
09/12/2025 10:59:04.681 46   17.96
      46 17.96
      46 17.96
09/12/2025 10:59:02.293 56   17.96
      56 17.96
      56 17.96
09/12/2025 10:57:49.428 89   17.92
      89 17.92
      89 17.92
09/12/2025 10:56:36.422 190   17.96
      190 17.96
      190 17.96
09/12/2025 10:55:50.375 100   17.96
      100 17.96
      100 17.96
09/12/2025 10:54:36.627 150   17.98
      150 17.98
      150 17.98
09/12/2025 10:54:10.380 56   17.98
      56 17.98
      56 17.98
09/12/2025 10:54:08.271 235   17.98
      235 17.98
      235 17.98
09/12/2025 10:53:50.226 70   17.98
      70 17.98
      70 17.98
09/12/2025 10:53:50.158 340   17.98
      40 17.98
      340 17.98
      300 17.98
09/12/2025 10:53:26.218 140   18.00
      100 18.00
      10 18.00
      40 18.00
      130 18.00
09/12/2025 10:53:22.516 398   18.00
      150 18.00
      167 18.00
      6 18.00
      25 18.00
      398 18.00
      50 18.00
09/12/2025 10:51:59.190 200   18.18
      200 18.18
      200 18.18
09/12/2025 10:49:34.916 60   18.04
      60 18.04
      60 18.04
09/12/2025 10:48:48.403 100   18.08
      100 18.08
      100 18.08
09/12/2025 10:45:06.434 100   18.08
      100 18.08
      100 18.08
09/12/2025 10:44:44.994 100   18.08
      100 18.08
      100 18.08
09/12/2025 10:44:13.365 187   18.08
      187 18.08
      187 18.08
09/12/2025 10:44:00.244 100   18.08
      100 18.08
      100 18.08
09/12/2025 10:41:14.455 110   18.20
      110 18.20
      110 18.20
09/12/2025 10:40:15.777 12   18.20
      12 18.20
      12 18.20
09/12/2025 10:40:15.707 100   18.22
      100 18.22
      100 18.22
09/12/2025 10:39:25.852 54   18.24
      54 18.24
      54 18.24
09/12/2025 10:38:59.345 100   18.24
      100 18.24
      100 18.24
09/12/2025 10:38:54.847 250   18.24
      250 18.24
      250 18.24
09/12/2025 10:38:15.229 150   18.30
      150 18.30
      150 18.30
09/12/2025 10:36:45.979 50   18.32
      50 18.32
      50 18.32
09/12/2025 10:34:52.763 50   18.28
      50 18.28
      50 18.28
09/12/2025 10:30:29.219 53   18.28
      53 18.28
      53 18.28
09/12/2025 10:30:00.491 20   18.28
      20 18.28
      20 18.28
09/12/2025 10:26:56.159 200   18.24
      200 18.24
      200 18.24
09/12/2025 10:24:53.374 50   18.16
      50 18.16
      50 18.16
09/12/2025 10:24:53.344 30   18.18
      30 18.18
      30 18.18
09/12/2025 10:24:53.299 150   18.20
      150 18.20
      150 18.20
09/12/2025 10:24:48.358 400   18.20
      400 18.20
      400 18.20
09/12/2025 10:22:48.774 1 800   18.24
      1 800 18.24
      1 800 18.24
09/12/2025 10:22:45.193 350   18.24
      350 18.24
      350 18.24
09/12/2025 10:22:21.278 350   18.22
      350 18.22
      350 18.22
09/12/2025 10:20:47.716 175   18.24
      175 18.24
      175 18.24
09/12/2025 10:19:19.717 75   18.16
      50 18.16
      75 18.16
      25 18.16
09/12/2025 10:19:17.384 200   18.26
      200 18.26
      200 18.26
09/12/2025 10:16:31.303 50   18.26
      50 18.26
      50 18.26
09/12/2025 10:15:58.327 120   18.26
      120 18.26
      120 18.26
09/12/2025 10:15:43.488 100   18.22
      100 18.22
      100 18.22
09/12/2025 10:13:58.338 300   18.24
      300 18.24
      300 18.24
09/12/2025 10:11:17.848 100   18.24
      100 18.24
      100 18.24
09/12/2025 10:05:51.242 100   18.28
      100 18.28
      100 18.28
09/12/2025 10:05:18.151 83   18.28
      83 18.28
      83 18.28
09/12/2025 10:04:27.034 50   18.22
      50 18.22
      50 18.22
09/12/2025 10:03:30.968 66   18.28
      66 18.28
      66 18.28
09/12/2025 10:02:30.290 100   18.28
      100 18.28
      100 18.28
09/12/2025 10:02:10.817 1   18.30
      1 18.30
      1 18.30
09/12/2025 10:00:17.920 100   18.30
      100 18.30
      100 18.30
09/12/2025 10:00:10.728 400   18.30
      400 18.30
      400 18.30
09/12/2025 09:59:45.749 500   18.30
      500 18.30
      500 18.30
09/12/2025 09:58:42.018 150   18.32
      150 18.32
      150 18.32
09/12/2025 09:58:41.985 350   18.32
      350 18.32
      350 18.32
09/12/2025 09:58:35.232 76   18.36
      76 18.36
      76 18.36
09/12/2025 09:57:41.452 100   18.36
      100 18.36
      100 18.36
09/12/2025 09:57:24.787 340   18.40
      340 18.40
      340 18.40
09/12/2025 09:55:25.561 52   18.42
      52 18.42
      52 18.42
09/12/2025 09:54:29.364 27   18.42
      27 18.42
      27 18.42
09/12/2025 09:54:22.777 170   18.34
      170 18.34
      170 18.34
09/12/2025 09:53:21.526 6   18.42
      6 18.42
      6 18.42
09/12/2025 09:51:48.995 92   18.32
      92 18.32
      92 18.32
09/12/2025 09:47:41.425 150   18.38
      150 18.38
      150 18.38
09/12/2025 09:43:26.300 300   18.46
      300 18.46
      300 18.46
09/12/2025 09:43:10.476 10   18.46
      10 18.46
      10 18.46
09/12/2025 09:39:18.378 130   18.46
      130 18.46
      130 18.46
09/12/2025 09:39:06.629 25   18.46
      25 18.46
      25 18.46
09/12/2025 09:36:55.698 50   18.40
      50 18.40
      50 18.40
09/12/2025 09:36:46.117 400   18.40
      400 18.40
      400 18.40
09/12/2025 09:35:51.351 350   18.30
      50 18.30
      300 18.30
      350 18.30
09/12/2025 09:34:46.128 40   18.38
      40 18.38
      40 18.38
09/12/2025 09:33:37.632 125   18.40
      125 18.40
      125 18.40
09/12/2025 09:32:05.918 12 529   18.50
      180 18.50
      2 000 18.50
      12 349 18.50
      10 529 18.50
09/12/2025 09:31:38.249 400   18.50
      400 18.50
      400 18.50
09/12/2025 09:30:40.459 1   18.50
      1 18.50
      1 18.50
09/12/2025 09:30:18.274 350   18.50
      350 18.50
      350 18.50
09/12/2025 09:30:17.790 400   18.50
      400 18.50
      400 18.50
09/12/2025 09:30:17.744 150   18.54
      150 18.54
      150 18.54
09/12/2025 09:30:13.752 350   18.54
      350 18.54
      350 18.54
09/12/2025 09:29:00.892 400   18.52
      400 18.52
      200 18.52
      200 18.52
09/12/2025 09:28:42.879 100   18.52
      100 18.52
      100 18.52
09/12/2025 09:28:26.872 300   18.56
      300 18.56
      300 18.56
09/12/2025 09:26:00.888 400   18.52
      400 18.52
      50 18.52
      350 18.52
09/12/2025 09:24:44.987 350   18.56
      350 18.56
      350 18.56
09/12/2025 09:24:23.390 150   18.56
      150 18.56
      150 18.56
09/12/2025 09:24:23.328 350   18.56
      350 18.56
      350 18.56
09/12/2025 09:19:35.151 250   18.50
      250 18.50
      250 18.50
09/12/2025 09:17:38.778 80   18.50
      80 18.50
      80 18.50
09/12/2025 09:16:30.223 150   18.48
      150 18.48
      150 18.48
09/12/2025 09:16:22.479 20   18.50
      20 18.50
      20 18.50
09/12/2025 09:16:22.366 384   18.50
      300 18.50
      384 18.50
      30 18.50
      54 18.50
09/12/2025 09:16:22.293 50   18.52
      50 18.52
      50 18.52
09/12/2025 09:16:18.888 300   18.60
      300 18.60
      300 18.60
09/12/2025 09:16:18.824 260   18.66
      260 18.66
      30 18.66
      230 18.66
09/12/2025 09:15:32.300 350   18.66
      350 18.66
      350 18.66
09/12/2025 09:15:32.229 54   18.68
      54 18.68
      54 18.68
09/12/2025 09:15:32.170 250   18.70
      250 18.70
      250 18.70
09/12/2025 09:14:00.583 200   18.70
      200 18.70
      200 18.70
09/12/2025 09:13:56.430 45   18.72
      45 18.72
      45 18.72
09/12/2025 09:11:13.848 175   18.74
      175 18.74
      55 18.74
      120 18.74
09/12/2025 09:11:10.355 90   18.72
      75 18.72
      3 18.72
      90 18.72
      12 18.72
09/12/2025 09:06:18.598 300   18.84
      300 18.84
      300 18.84
09/12/2025 09:06:11.923 350   18.84
      350 18.84
      350 18.84
09/12/2025 09:05:54.724 200   18.80
      14 18.80
      36 18.80
      200 18.80
      100 18.80
      50 18.80
09/12/2025 09:04:37.062 170   18.94
      50 18.94
      170 18.94
      120 18.94
09/12/2025 09:02:19.694 95   19.00
      95 19.00
      95 19.00
09/12/2025 09:01:46.510 30   19.00
      30 19.00
      30 19.00
09/12/2025 09:01:46.402 327   19.00
      77 19.00
      100 19.00
      50 19.00
      100 19.00
      327 19.00
09/12/2025 08:50:27.900 50   19.14
      50 19.14
      50 19.14
09/12/2025 08:29:58.147 448   19.20
      448 19.20
      150 19.20
      298 19.20
09/12/2025 08:23:31.580 52   19.30
      52 19.30
      52 19.30
09/12/2025 08:22:07.781 22   19.18
      22 19.18
      22 19.18
09/12/2025 08:18:19.624 130   19.18
      130 19.18
      5 19.18
      125 19.18
09/12/2025 08:18:01.794 4   19.18
      4 19.18
      4 19.18
09/12/2025 08:00:13.150 3   19.30
      3 19.30
      3 19.30
09/12/2025 07:32:16.545 65   19.18
      65 19.18
      65 19.18
09/12/2025 07:30:32.093 375   19.12
      375 19.12
      125 19.12
      125 19.12
      125 19.12
09/12/2025 07:30:14.184 450   19.12
      450 19.12
      450 19.12
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)