Tradegate Exchange

Strategy Inc. ClassA

1003

902

155.95

Date	Time	Volume	Order Volume	Price
27/11/2025	21:59:24.103	21		155.95
			21	155.95
			21	155.95
27/11/2025	21:58:17.609	20		156.00
			20	156.00
			20	156.00
27/11/2025	21:57:33.135	2		155.95
			2	155.95
			2	155.95
27/11/2025	21:53:07.394	4		155.95
			4	155.95
			4	155.95
27/11/2025	21:52:23.059	3		155.95
			3	155.95
			3	155.95
27/11/2025	21:51:47.574	25		155.95
			25	155.95
			25	155.95
27/11/2025	21:49:10.000	18		155.95
			18	155.95
			18	155.95
27/11/2025	21:45:22.989	5		155.95
			5	155.95
			5	155.95
27/11/2025	21:42:57.456	10		155.95
			10	155.95
			10	155.95
27/11/2025	21:35:23.868	10		155.95
			10	155.95
			10	155.95
27/11/2025	21:34:08.670	100		155.50
			100	155.50
			100	155.50
27/11/2025	21:30:03.890	32		156.60
			32	156.60
			32	156.60
27/11/2025	21:28:37.447	100		156.50
			100	156.50
			100	156.50
27/11/2025	21:28:21.549	14		156.60
			14	156.60
			14	156.60
27/11/2025	21:25:24.898	10		156.60
			10	156.60
			10	156.60
27/11/2025	21:24:10.844	30		156.60
			30	156.60
			30	156.60
27/11/2025	21:22:44.487	10		156.25
			10	156.25
			10	156.25
27/11/2025	21:21:21.818	10		156.25
			10	156.25
			10	156.25
27/11/2025	21:19:16.279	7		155.15
			7	155.15
			7	155.15
27/11/2025	21:14:04.107	36		155.15
			36	155.15
			36	155.15
27/11/2025	21:10:58.461	20		156.60
			20	156.60
			20	156.60
27/11/2025	21:05:03.202	150		156.25
			150	156.25
			150	156.25
27/11/2025	21:04:54.714	1		156.50
			1	156.50
			1	156.50
27/11/2025	21:03:16.761	4		156.60
			4	156.60
			4	156.60
27/11/2025	21:02:30.857	13		156.60
			13	156.60
			13	156.60
27/11/2025	21:02:02.285	50		156.60
			50	156.60
			50	156.60
27/11/2025	21:00:55.101	5		156.00
			5	156.00
			5	156.00
27/11/2025	20:56:59.758	3		156.00
			3	156.00
			3	156.00
27/11/2025	20:56:38.128	2		156.60
			2	156.60
			2	156.60
27/11/2025	20:54:21.435	1		156.60
			1	156.60
			1	156.60
27/11/2025	20:53:23.138	200		156.50
			200	156.50
			200	156.50
27/11/2025	20:53:06.017	57		156.45
			57	156.45
			57	156.45
27/11/2025	20:51:04.462	31		156.45
			31	156.45
			31	156.45
27/11/2025	20:49:38.651	13		156.35
			13	156.35
			13	156.35
27/11/2025	20:49:33.585	100		156.40
			100	156.40
			100	156.40
27/11/2025	20:49:29.089	5		156.35
			5	156.35
			5	156.35
27/11/2025	20:49:16.666	100		156.35
			100	156.35
			100	156.35
27/11/2025	20:47:50.661	50		156.35
			50	156.35
			50	156.35
27/11/2025	20:46:40.492	35		156.35
			35	156.35
			35	156.35
27/11/2025	20:46:22.050	2		156.35
			2	156.35
			2	156.35
27/11/2025	20:43:05.835	200		156.15
			200	156.15
			200	156.15
27/11/2025	20:42:57.585	51		156.35
			5	156.35
			46	156.35
			51	156.35
27/11/2025	20:39:21.522	5		156.35
			5	156.35
			5	156.35
27/11/2025	20:38:46.871	3		156.35
			3	156.35
			3	156.35
27/11/2025	20:33:54.949	9		156.35
			9	156.35
			9	156.35
27/11/2025	20:32:24.655	4		156.35
			4	156.35
			4	156.35
27/11/2025	20:32:14.922	30		156.35
			30	156.35
			30	156.35
27/11/2025	20:30:37.519	5		156.35
			5	156.35
			5	156.35
27/11/2025	20:30:07.825	15		156.45
			15	156.45
			15	156.45
27/11/2025	20:28:45.391	10		156.45
			10	156.45
			10	156.45
27/11/2025	20:25:13.886	8		155.45
			8	155.45
			8	155.45
27/11/2025	20:20:25.497	7		156.45
			7	156.45
			7	156.45
27/11/2025	20:19:32.476	2		156.45
			2	156.45
			2	156.45
27/11/2025	20:17:41.932	29		156.45
			29	156.45
			29	156.45
27/11/2025	20:12:49.283	16		156.60
			16	156.60
			16	156.60
27/11/2025	20:12:23.276	5		156.60
			5	156.60
			5	156.60
27/11/2025	20:08:36.221	1		156.60
			1	156.60
			1	156.60
27/11/2025	20:07:49.535	200		156.45
			200	156.45
			200	156.45
27/11/2025	20:07:49.063	75		156.45
			75	156.45
			75	156.45
27/11/2025	20:07:24.364	18		156.60
			18	156.60
			18	156.60
27/11/2025	20:03:43.420	200		156.50
			200	156.50
			200	156.50
27/11/2025	20:03:32.829	67		156.45
			67	156.45
			67	156.45
27/11/2025	19:59:47.499	95		156.45
			95	156.45
			95	156.45
27/11/2025	19:56:40.521	1		156.45
			1	156.45
			1	156.45
27/11/2025	19:56:12.995	9		156.45
			9	156.45
			9	156.45
27/11/2025	19:55:40.391	100		156.45
			100	156.45
			100	156.45
27/11/2025	19:55:21.186	200		156.15
			200	156.15
			200	156.15
27/11/2025	19:55:13.371	3		155.85
			3	155.85
			3	155.85
27/11/2025	19:53:40.742	60		156.45
			60	156.45
			60	156.45
27/11/2025	19:50:02.706	5		156.45
			5	156.45
			5	156.45
27/11/2025	19:47:28.260	3		155.85
			3	155.85
			3	155.85
27/11/2025	19:47:17.891	1		156.45
			1	156.45
			1	156.45
27/11/2025	19:47:03.737	22		156.45
			22	156.45
			22	156.45
27/11/2025	19:46:36.965	47		156.45
			47	156.45
			47	156.45
27/11/2025	19:43:34.904	15		156.45
			15	156.45
			15	156.45
27/11/2025	19:41:17.876	3		156.45
			3	156.45
			3	156.45
27/11/2025	19:40:53.814	50		156.45
			50	156.45
			50	156.45
27/11/2025	19:38:53.814	1		156.45
			1	156.45
			1	156.45
27/11/2025	19:38:28.350	12		156.45
			12	156.45
			12	156.45
27/11/2025	19:35:44.305	1		156.45
			1	156.45
			1	156.45
27/11/2025	19:33:55.206	15		155.85
			15	155.85
			15	155.85
27/11/2025	19:29:31.201	1		156.45
			1	156.45
			1	156.45
27/11/2025	19:28:33.743	5		155.85
			5	155.85
			5	155.85
27/11/2025	19:25:55.320	138		156.45
			138	156.45
			138	156.45
27/11/2025	19:24:39.946	7		156.45
			7	156.45
			7	156.45
27/11/2025	19:19:27.638	10		156.45
			10	156.45
			10	156.45
27/11/2025	19:15:28.928	3		155.50
			3	155.50
			3	155.50
27/11/2025	19:15:04.269	1		156.65
			1	156.65
			1	156.65
27/11/2025	19:14:38.376	110		156.00
			10	156.00
			110	156.00
			100	156.00
27/11/2025	19:14:31.899	110		156.05
			110	156.05
			110	156.05
27/11/2025	19:12:03.993	1		156.65
			1	156.65
			1	156.65
27/11/2025	19:10:46.105	14		156.25
			14	156.25
			14	156.25
27/11/2025	19:10:23.531	4		156.50
			4	156.50
			4	156.50
27/11/2025	19:10:18.851	10		156.55
			10	156.55
			10	156.55
27/11/2025	19:05:28.624	30		156.50
			30	156.50
			30	156.50
27/11/2025	19:05:21.540	100		156.55
			100	156.55
			100	156.55
27/11/2025	19:03:55.926	10		156.65
			10	156.65
			10	156.65
27/11/2025	19:03:03.239	15		156.65
			15	156.65
			15	156.65
27/11/2025	18:58:54.739	200		156.50
			200	156.50
			200	156.50
27/11/2025	18:58:21.331	1		156.80
			1	156.80
			1	156.80
27/11/2025	18:56:28.697	20		156.80
			20	156.80
			20	156.80
27/11/2025	18:54:28.937	10		156.85
			10	156.85
			10	156.85
27/11/2025	18:51:53.394	300		156.75
			300	156.75
			300	156.75
27/11/2025	18:51:30.301	100		156.70
			100	156.70
			100	156.70
27/11/2025	18:48:39.558	4		156.65
			4	156.65
			4	156.65
27/11/2025	18:43:34.943	10		156.70
			10	156.70
			10	156.70
27/11/2025	18:42:47.771	200		156.50
			200	156.50
			200	156.50
27/11/2025	18:42:46.247	200		156.50
			200	156.50
			200	156.50
27/11/2025	18:42:44.739	200		156.50
			200	156.50
			200	156.50
27/11/2025	18:42:38.102	300		156.70
			300	156.70
			300	156.70
27/11/2025	18:42:34.411	454		156.70
			454	156.70
			454	156.70
27/11/2025	18:42:17.851	310		156.50
			300	156.50
			10	156.50
			310	156.50
27/11/2025	18:41:46.936	110		156.85
			110	156.85
			100	156.85
			10	156.85
27/11/2025	18:41:10.107	100		156.80
			100	156.80
			100	156.80
27/11/2025	18:40:18.669	10		156.80
			10	156.80
			10	156.80
27/11/2025	18:39:50.881	15		156.80
			15	156.80
			15	156.80
27/11/2025	18:38:29.546	3		156.30
			3	156.30
			3	156.30
27/11/2025	18:38:17.163	2		156.80
			2	156.80
			2	156.80
27/11/2025	18:33:07.038	1		156.85
			1	156.85
			1	156.85
27/11/2025	18:32:44.432	15		156.85
			15	156.85
			15	156.85
27/11/2025	18:28:19.469	10		156.85
			10	156.85
			10	156.85
27/11/2025	18:27:14.881	3		156.85
			3	156.85
			3	156.85
27/11/2025	18:23:25.724	100		156.50
			100	156.50
			100	156.50
27/11/2025	18:21:04.870	3		157.45
			3	157.45
			3	157.45
27/11/2025	18:20:53.130	6		157.45
			6	157.45
			6	157.45
27/11/2025	18:18:09.737	100		157.45
			100	157.45
			100	157.45
27/11/2025	18:16:58.060	100		157.45
			100	157.45
			100	157.45
27/11/2025	18:13:45.785	200		156.45
			200	156.45
			188	156.45
			12	156.45
27/11/2025	18:12:00.656	1		155.45
			1	155.45
			1	155.45
27/11/2025	18:10:14.029	14		156.75
			14	156.75
			14	156.75
27/11/2025	18:08:51.608	200		157.45
			200	157.45
			200	157.45
27/11/2025	18:06:02.367	2		157.75
			2	157.75
			2	157.75
27/11/2025	18:05:37.458	3		157.75
			3	157.75
			3	157.75
27/11/2025	18:05:21.585	1		157.75
			1	157.75
			1	157.75
27/11/2025	18:04:27.844	39		156.50
			39	156.50
			39	156.50
27/11/2025	18:04:21.910	32		156.45
			32	156.45
			32	156.45
27/11/2025	18:02:31.763	26		156.90
			19	156.90
			26	156.90
			7	156.90
27/11/2025	18:01:05.753	133		156.50
			100	156.50
			133	156.50
			33	156.50
27/11/2025	18:00:50.990	200		156.45
			200	156.45
			200	156.45
27/11/2025	17:58:08.024	11		156.45
			11	156.45
			11	156.45
27/11/2025	17:56:52.047	10		155.10
			10	155.10
			10	155.10
27/11/2025	17:56:49.793	200		154.90
			200	154.90
			200	154.90
27/11/2025	17:56:36.877	100		154.80
			100	154.80
			100	154.80
27/11/2025	17:55:46.399	200		154.70
			200	154.70
			200	154.70
27/11/2025	17:53:41.990	1		154.70
			1	154.70
			1	154.70
27/11/2025	17:53:18.506	100		154.70
			100	154.70
			100	154.70
27/11/2025	17:51:15.819	10		154.05
			10	154.05
			10	154.05
27/11/2025	17:51:13.607	10		154.70
			10	154.70
			10	154.70
27/11/2025	17:49:08.526	1		154.70
			1	154.70
			1	154.70
27/11/2025	17:47:49.396	4		154.70
			4	154.70
			4	154.70
27/11/2025	17:43:56.226	100		154.70
			100	154.70
			100	154.70
27/11/2025	17:41:53.918	10		153.70
			10	153.70
			10	153.70
27/11/2025	17:40:08.568	1		154.70
			1	154.70
			1	154.70
27/11/2025	17:38:49.170	7		154.70
			7	154.70
			7	154.70
27/11/2025	17:37:41.683	127		153.70
			127	153.70
			127	153.70
27/11/2025	17:37:36.462	200		153.95
			200	153.95
			200	153.95
27/11/2025	17:35:01.815	5		154.75
			5	154.75
			5	154.75
27/11/2025	17:34:10.287	6		153.80
			6	153.80
			6	153.80
27/11/2025	17:30:04.425	1		154.75
			1	154.75
			1	154.75
27/11/2025	17:28:27.586	30		154.75
			30	154.75
			30	154.75
27/11/2025	17:27:13.547	10		154.75
			10	154.75
			10	154.75
27/11/2025	17:26:23.614	3		154.75
			3	154.75
			3	154.75
27/11/2025	17:23:18.296	10		154.75
			10	154.75
			10	154.75
27/11/2025	17:22:16.592	2		154.75
			2	154.75
			2	154.75
27/11/2025	17:19:26.809	200		154.30
			200	154.30
			200	154.30
27/11/2025	17:18:41.311	26		154.25
			26	154.25
			26	154.25
27/11/2025	17:18:31.667	3		154.25
			3	154.25
			3	154.25
27/11/2025	17:18:26.072	1		154.25
			1	154.25
			1	154.25
27/11/2025	17:18:14.424	7		154.25
			7	154.25
			7	154.25
27/11/2025	17:17:59.556	200		154.15
			200	154.15
			200	154.15
27/11/2025	17:15:55.944	39		154.00
			39	154.00
			39	154.00
27/11/2025	17:15:02.305	10		154.15
			10	154.15
			10	154.15
27/11/2025	17:08:46.911	14		153.95
			14	153.95
			14	153.95
27/11/2025	17:08:44.892	14		153.95
			14	153.95
			14	153.95
27/11/2025	17:08:40.416	85		153.90
			85	153.90
			85	153.90
27/11/2025	17:07:58.519	5		154.25
			5	154.25
			5	154.25
27/11/2025	17:06:46.930	5		154.25
			5	154.25
			5	154.25
27/11/2025	17:05:24.656	10		154.25
			10	154.25
			10	154.25
27/11/2025	17:02:51.274	100		153.50
			100	153.50
			100	153.50
27/11/2025	17:00:14.571	150		154.00
			150	154.00
			150	154.00
27/11/2025	17:00:05.442	130		153.95
			130	153.95
			130	153.95
27/11/2025	16:59:02.245	150		153.70
			150	153.70
			150	153.70
27/11/2025	16:58:52.301	150		153.65
			150	153.65
			150	153.65
27/11/2025	16:57:39.961	150		153.65
			150	153.65
			150	153.65
27/11/2025	16:57:12.284	2		153.65
			2	153.65
			2	153.65
27/11/2025	16:56:45.110	15		153.65
			15	153.65
			15	153.65
27/11/2025	16:54:17.063	13		153.65
			13	153.65
			13	153.65
27/11/2025	16:53:42.576	4		153.65
			4	153.65
			4	153.65
27/11/2025	16:53:40.789	13		153.05
			13	153.05
			13	153.05
27/11/2025	16:48:14.117	30		153.05
			30	153.05
			30	153.05
27/11/2025	16:44:59.585	2		153.65
			2	153.65
			2	153.65
27/11/2025	16:44:57.662	1		153.65
			1	153.65
			1	153.65
27/11/2025	16:43:58.189	2		153.65
			2	153.65
			2	153.65
27/11/2025	16:42:16.587	10		153.60
			10	153.60
			10	153.60
27/11/2025	16:41:33.172	6		153.65
			6	153.65
			6	153.65
27/11/2025	16:33:29.236	30		153.65
			30	153.65
			30	153.65
27/11/2025	16:33:08.137	282		153.00
			200	153.00
			8	153.00
			10	153.00
			282	153.00
			22	153.00
			10	153.00
			32	153.00
27/11/2025	16:33:00.941	38		153.10
			38	153.10
			38	153.10
27/11/2025	16:32:54.002	100		153.15
			100	153.15
			100	153.15
27/11/2025	16:30:41.104	4		153.65
			4	153.65
			4	153.65
27/11/2025	16:30:08.870	20		153.65
			20	153.65
			20	153.65
27/11/2025	16:27:07.767	2		153.65
			2	153.65
			2	153.65
27/11/2025	16:24:31.600	5		153.15
			5	153.15
			5	153.15
27/11/2025	16:24:26.873	50		153.15
			50	153.15
			50	153.15
27/11/2025	16:24:14.901	12		153.20
			12	153.20
			12	153.20
27/11/2025	16:23:55.830	100		153.25
			100	153.25
			100	153.25
27/11/2025	16:22:16.400	3		153.65
			3	153.65
			3	153.65
27/11/2025	16:20:25.809	5		153.65
			5	153.65
			5	153.65
27/11/2025	16:20:21.681	3		153.40
			3	153.40
			3	153.40
27/11/2025	16:19:23.794	50		153.50
			50	153.50
			50	153.50
27/11/2025	16:19:15.957	150		153.55
			150	153.55
			150	153.55
27/11/2025	16:19:08.647	150		153.50
			150	153.50
			150	153.50
27/11/2025	16:18:00.917	35		153.45
			35	153.45
			35	153.45
27/11/2025	16:14:21.493	20		153.30
			20	153.30
			20	153.30
27/11/2025	16:13:20.761	1		153.25
			1	153.25
			1	153.25
27/11/2025	16:12:24.313	18		153.65
			18	153.65
			18	153.65
27/11/2025	16:11:57.579	10		153.65
			10	153.65
			10	153.65
27/11/2025	16:10:38.518	1		153.65
			1	153.65
			1	153.65
27/11/2025	16:09:33.485	15		153.65
			15	153.65
			15	153.65
27/11/2025	16:08:31.546	7		153.65
			7	153.65
			7	153.65
27/11/2025	16:06:34.254	1		153.65
			1	153.65
			1	153.65
27/11/2025	16:06:03.894	1		153.50
			1	153.50
			1	153.50
27/11/2025	16:00:24.446	8		153.65
			7	153.65
			8	153.65
			1	153.65
27/11/2025	15:59:59.572	150		153.50
			150	153.50
			150	153.50
27/11/2025	15:58:45.302	200		153.80
			200	153.80
			200	153.80
27/11/2025	15:58:27.972	80		153.75
			80	153.75
			80	153.75
27/11/2025	15:57:17.959	8		153.75
			8	153.75
			8	153.75
27/11/2025	15:54:11.194	100		153.75
			100	153.75
			100	153.75
27/11/2025	15:53:23.869	206		153.50
			6	153.50
			200	153.50
			206	153.50
27/11/2025	15:53:04.512	200		153.45
			200	153.45
			200	153.45
27/11/2025	15:51:39.221	2		153.15
			2	153.15
			2	153.15
27/11/2025	15:49:11.727	97		153.50
			97	153.50
			97	153.50
27/11/2025	15:49:01.514	3		153.50
			3	153.50
			3	153.50
27/11/2025	15:48:56.640	100		153.55
			100	153.55
			100	153.55
27/11/2025	15:48:47.073	40		153.55
			40	153.55
			40	153.55
27/11/2025	15:43:12.698	40		153.75
			40	153.75
			40	153.75
27/11/2025	15:41:52.445	12		153.75
			12	153.75
			12	153.75
27/11/2025	15:39:27.828	3		153.25
			3	153.25
			3	153.25
27/11/2025	15:39:10.605	1		153.75
			1	153.75
			1	153.75
27/11/2025	15:36:25.822	1		153.75
			1	153.75
			1	153.75
27/11/2025	15:35:42.785	1		153.75
			1	153.75
			1	153.75
27/11/2025	15:32:01.600	200		153.50
			200	153.50
			200	153.50
27/11/2025	15:29:11.640	25		153.50
			25	153.50
			25	153.50
27/11/2025	15:28:00.904	1		153.50
			1	153.50
			1	153.50
27/11/2025	15:27:49.808	80		153.30
			80	153.30
			80	153.30
27/11/2025	15:27:41.087	13		153.25
			13	153.25
			13	153.25
27/11/2025	15:26:57.138	3		153.25
			3	153.25
			3	153.25
27/11/2025	15:19:19.199	1		153.25
			1	153.25
			1	153.25
27/11/2025	15:19:11.032	20		153.25
			20	153.25
			20	153.25
27/11/2025	15:15:37.004	24		153.25
			24	153.25
			24	153.25
27/11/2025	15:10:13.546	13		153.25
			13	153.25
			13	153.25
27/11/2025	15:05:29.267	200		153.05
			200	153.05
			200	153.05
27/11/2025	15:04:06.547	30		153.05
			30	153.05
			30	153.05
27/11/2025	15:04:06.136	30		153.30
			30	153.30
			30	153.30
27/11/2025	15:04:06.100	50		153.35
			50	153.35
			50	153.35
27/11/2025	14:53:27.440	10		153.95
			10	153.95
			10	153.95
27/11/2025	14:51:52.605	75		153.95
			75	153.95
			75	153.95
27/11/2025	14:47:51.766	14		153.05
			14	153.05
			14	153.05
27/11/2025	14:46:52.031	100		153.05
			100	153.05
			100	153.05
27/11/2025	14:44:12.173	98		153.50
			98	153.50
			98	153.50
27/11/2025	14:44:09.347	8		153.05
			8	153.05
			8	153.05
27/11/2025	14:44:04.696	100		153.00
			100	153.00
			100	153.00
27/11/2025	14:44:01.982	8		153.05
			8	153.05
			8	153.05
27/11/2025	14:43:55.245	50		153.00
			50	153.00
			50	153.00
27/11/2025	14:42:39.875	10		153.00
			10	153.00
			10	153.00
27/11/2025	14:39:35.038	50		153.85
			50	153.85
			50	153.85
27/11/2025	14:36:58.975	40		152.15
			40	152.15
			40	152.15
27/11/2025	14:36:53.242	83		153.85
			83	153.85
			83	153.85
27/11/2025	14:36:31.768	50		153.85
			50	153.85
			50	153.85
27/11/2025	14:32:42.678	50		153.90
			50	153.90
			50	153.90
27/11/2025	14:32:19.192	39		153.05
			39	153.05
			39	153.05
27/11/2025	14:32:11.969	200		153.10
			200	153.10
			200	153.10
27/11/2025	14:31:40.230	200		153.50
			200	153.50
			200	153.50
27/11/2025	14:30:58.454	40		154.75
			40	154.75
			40	154.75
27/11/2025	14:29:15.834	50		154.50
			11	154.50
			39	154.50
			50	154.50
27/11/2025	14:28:40.977	50		154.40
			50	154.40
			50	154.40
27/11/2025	14:27:35.793	32		154.50
			32	154.50
			32	154.50
27/11/2025	14:26:26.369	200		153.00
			200	153.00
			200	153.00
27/11/2025	14:24:46.089	29		152.50
			29	152.50
			29	152.50
27/11/2025	14:24:06.488	200		152.50
			200	152.50
			200	152.50
27/11/2025	14:23:52.700	200		152.05
			200	152.05
			200	152.05
27/11/2025	14:23:45.206	15		152.30
			15	152.30
			15	152.30
27/11/2025	14:23:43.127	485		152.50
			65	152.50
			435	152.50
			420	152.50
			50	152.50
27/11/2025	14:23:37.613	435		152.55
			435	152.55
			435	152.55
27/11/2025	14:23:28.863	7		153.00
			7	153.00
			7	153.00
27/11/2025	14:23:25.868	157		153.15
			157	153.15
			157	153.15
27/11/2025	14:23:24.248	200		153.20
			200	153.20
			200	153.20
27/11/2025	14:23:22.253	100		153.20
			100	153.20
			100	153.20
27/11/2025	14:23:02.276	100		153.20
			100	153.20
			100	153.20
27/11/2025	14:22:59.823	22		153.20
			22	153.20
			22	153.20
27/11/2025	14:22:48.247	8		154.75
			8	154.75
			8	154.75
27/11/2025	14:22:44.788	8		154.75
			8	154.75
			8	154.75
27/11/2025	14:22:34.517	5		153.35
			5	153.35
			5	153.35
27/11/2025	14:22:24.123	81		153.40
			81	153.40
			81	153.40
27/11/2025	14:22:20.833	81		153.40
			81	153.40
			81	153.40
27/11/2025	14:22:18.860	39		153.35
			39	153.35
			39	153.35
27/11/2025	14:22:18.019	39		153.35
			39	153.35
			39	153.35
27/11/2025	14:22:12.038	81		153.35
			81	153.35
			81	153.35
27/11/2025	14:22:08.403	100		153.20
			100	153.20
			100	153.20
27/11/2025	14:22:07.476	50		153.20
			50	153.20
			50	153.20
27/11/2025	14:22:06.046	50		153.20
			10	153.20
			40	153.20
			50	153.20
27/11/2025	14:21:19.349	50		153.05
			50	153.05
			50	153.05
27/11/2025	14:15:49.104	13		153.05
			13	153.05
			13	153.05
27/11/2025	14:15:43.624	2		154.85
			2	154.85
			2	154.85
27/11/2025	14:14:32.232	200		153.90
			1	153.90
			100	153.90
			100	153.90
			199	153.90
27/11/2025	14:14:28.639	100		153.75
			100	153.75
			100	153.75
27/11/2025	14:14:28.102	200		153.85
			200	153.85
			200	153.85
27/11/2025	14:14:27.638	3		153.80
			3	153.80
			3	153.80
27/11/2025	14:14:23.938	10		153.80
			10	153.80
			10	153.80
27/11/2025	14:14:20.527	100		153.85
			100	153.85
			100	153.85
27/11/2025	14:14:18.079	100		153.90
			100	153.90
			100	153.90
27/11/2025	14:14:16.048	50		153.85
			50	153.85
			50	153.85
27/11/2025	14:14:10.875	50		153.85
			1	153.85
			50	153.85
			49	153.85
27/11/2025	14:14:07.410	270		154.00
			120	154.00
			270	154.00
			150	154.00
27/11/2025	14:14:05.458	50		153.85
			50	153.85
			50	153.85
27/11/2025	14:13:56.467	50		153.85
			50	153.85
			50	153.85
27/11/2025	14:13:49.588	50		153.85
			50	153.85
			43	153.85
			7	153.85
27/11/2025	14:13:14.354	50		153.85
			50	153.85
			50	153.85
27/11/2025	14:12:52.457	50		153.85
			50	153.85
			50	153.85
27/11/2025	14:12:36.427	50		153.85
			50	153.85
			50	153.85
27/11/2025	14:12:29.389	50		153.85
			50	153.85
			50	153.85
27/11/2025	14:12:21.508	32		154.85
			32	154.85
			32	154.85
27/11/2025	14:11:33.633	50		153.85
			50	153.85
			50	153.85
27/11/2025	14:11:20.939	50		154.05
			50	154.05
			50	154.05
27/11/2025	14:11:15.908	39		154.00
			39	154.00
			36	154.00
			3	154.00
27/11/2025	14:10:06.352	50		154.05
			50	154.05
			50	154.05

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

PUMA SE

Bid: 19.78 / Ask: 19.78
Volume: 1 475 283
+15.91%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
27/11/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice