Tradegate Exchange

PUMA SE

378

311

21.79

Date	Time	Volume	Order Volume	Price
21/10/2025	21:57:15.807	1		21.79
			1	21.79
			1	21.79
21/10/2025	21:44:48.775	25		21.78
			25	21.78
			25	21.78
21/10/2025	21:43:10.350	200		21.78
			200	21.78
			101	21.78
			99	21.78
21/10/2025	21:42:50.397	25		21.78
			10	21.78
			25	21.78
			15	21.78
21/10/2025	21:26:39.387	23		21.89
			23	21.89
			23	21.89
21/10/2025	21:17:16.126	30		21.78
			30	21.78
			30	21.78
21/10/2025	21:14:58.065	280		21.88
			150	21.88
			30	21.88
			250	21.88
			30	21.88
			100	21.88
21/10/2025	21:13:39.427	250		21.82
			250	21.82
			250	21.82
21/10/2025	21:00:32.889	103		21.89
			103	21.89
			103	21.89
21/10/2025	20:59:40.812	250		21.81
			250	21.81
			250	21.81
21/10/2025	20:59:21.942	250		21.82
			250	21.82
			250	21.82
21/10/2025	20:56:46.603	200		21.87
			99	21.87
			101	21.87
			200	21.87
21/10/2025	20:54:50.156	50		21.82
			50	21.82
			50	21.82
21/10/2025	20:54:18.142	1		21.82
			1	21.82
			1	21.82
21/10/2025	20:42:03.484	5		21.82
			5	21.82
			5	21.82
21/10/2025	20:35:01.604	25		21.87
			25	21.87
			25	21.87
21/10/2025	20:25:33.918	500		21.81
			500	21.81
			149	21.81
			99	21.81
			2	21.81
			250	21.81
21/10/2025	20:22:35.586	250		21.83
			250	21.83
			250	21.83
21/10/2025	20:22:35.555	250		21.83
			250	21.83
			250	21.83
21/10/2025	20:22:13.881	4		21.89
			4	21.89
			4	21.89
21/10/2025	20:12:27.814	28		21.83
			28	21.83
			28	21.83
21/10/2025	20:03:05.342	2		21.83
			2	21.83
			2	21.83
21/10/2025	20:02:50.756	1		21.89
			1	21.89
			1	21.89
21/10/2025	19:36:35.026	2 000		21.95
			100	21.95
			1 390	21.95
			100	21.95
			2 000	21.95
			410	21.95
21/10/2025	19:36:15.621	500		21.94
			500	21.94
			100	21.94
			300	21.94
			100	21.94
21/10/2025	19:36:07.115	500		21.87
			500	21.87
			500	21.87
21/10/2025	19:35:53.338	500		21.88
			500	21.88
			500	21.88
21/10/2025	19:35:32.330	5		21.88
			5	21.88
			5	21.88
21/10/2025	19:29:53.655	100		21.88
			100	21.88
			100	21.88
21/10/2025	19:29:53.570	25		21.87
			25	21.87
			25	21.87
21/10/2025	19:27:10.008	100		21.88
			100	21.88
			100	21.88
21/10/2025	19:27:02.036	310		21.87
			100	21.87
			210	21.87
			310	21.87
21/10/2025	19:24:36.093	5		21.87
			5	21.87
			5	21.87
21/10/2025	19:21:19.768	19		21.73
			19	21.73
			19	21.73
21/10/2025	19:20:54.415	3		21.87
			3	21.87
			3	21.87
21/10/2025	19:13:01.375	5		21.95
			5	21.95
			5	21.95
21/10/2025	19:05:55.890	4		21.70
			4	21.70
			4	21.70
21/10/2025	19:03:46.851	4		21.95
			4	21.95
			4	21.95
21/10/2025	19:03:01.867	100		21.78
			100	21.78
			100	21.78
21/10/2025	19:02:58.873	200		21.80
			200	21.80
			200	21.80
21/10/2025	19:02:42.596	70		21.79
			70	21.79
			70	21.79
21/10/2025	19:02:01.650	252		21.95
			98	21.95
			100	21.95
			54	21.95
			252	21.95
21/10/2025	19:01:06.609	252		21.81
			152	21.81
			100	21.81
			252	21.81
21/10/2025	18:57:14.210	350		21.89
			100	21.89
			150	21.89
			100	21.89
			350	21.89
21/10/2025	18:53:12.342	10		21.83
			10	21.83
			10	21.83
21/10/2025	18:42:26.172	400		21.84
			400	21.84
			400	21.84
21/10/2025	18:42:08.866	500		21.83
			500	21.83
			410	21.83
			90	21.83
21/10/2025	18:38:45.337	1 000		21.85
			1 000	21.85
			1 000	21.85
21/10/2025	18:38:33.619	400		21.86
			302	21.86
			98	21.86
			400	21.86
21/10/2025	18:35:04.222	30		21.98
			30	21.98
			30	21.98
21/10/2025	18:31:34.901	250		21.87
			250	21.87
			250	21.87
21/10/2025	18:31:23.555	60		21.88
			60	21.88
			60	21.88
21/10/2025	18:30:58.863	1		21.99
			1	21.99
			1	21.99
21/10/2025	18:28:56.775	200		21.99
			99	21.99
			101	21.99
			200	21.99
21/10/2025	18:28:26.520	100		21.88
			50	21.88
			50	21.88
			100	21.88
21/10/2025	18:23:35.172	100		21.88
			100	21.88
			1	21.88
			99	21.88
21/10/2025	18:22:41.361	230		22.04
			230	22.04
			230	22.04
21/10/2025	18:21:10.545	240		21.96
			240	21.96
			240	21.96
21/10/2025	18:20:55.791	240		21.95
			240	21.95
			240	21.95
21/10/2025	18:19:31.337	240		21.95
			240	21.95
			240	21.95
21/10/2025	18:19:00.808	100		22.04
			100	22.04
			100	22.04
21/10/2025	18:17:18.825	100		21.96
			100	21.96
			100	21.96
21/10/2025	18:17:15.801	93		21.90
			90	21.90
			3	21.90
			93	21.90
21/10/2025	18:11:51.257	200		21.99
			200	21.99
			200	21.99
21/10/2025	18:11:42.755	100		22.00
			100	22.00
			100	22.00
21/10/2025	18:11:14.838	3 999		22.00
			53	22.00
			1 163	22.00
			1 799	22.00
			25	22.00
			8	22.00
			250	22.00
			1 000	22.00
			2 200	22.00
			550	22.00
			150	22.00
			200	22.00
			100	22.00
			500	22.00
21/10/2025	18:11:02.364	1 000		21.95
			1 000	21.95
			1 000	21.95
21/10/2025	18:10:59.713	400		21.99
			400	21.99
			400	21.99
21/10/2025	18:10:53.371	2 200		21.99
			2 200	21.99
			2 200	21.99
21/10/2025	18:10:44.625	3 000		21.95
			3 000	21.95
			200	21.95
			500	21.95
			1 050	21.95
			250	21.95
			1 000	21.95
21/10/2025	18:10:33.215	450		21.93
			450	21.93
			450	21.93
21/10/2025	18:09:55.449	200		21.93
			200	21.93
			200	21.93
21/10/2025	18:09:52.431	200		21.93
			200	21.93
			200	21.93
21/10/2025	18:09:41.874	500		21.93
			500	21.93
			500	21.93
21/10/2025	18:09:03.118	300		21.93
			300	21.93
			300	21.93
21/10/2025	18:08:21.623	600		21.87
			600	21.87
			600	21.87
21/10/2025	18:08:15.726	500		21.88
			500	21.88
			500	21.88
21/10/2025	18:08:08.446	81		21.88
			81	21.88
			81	21.88
21/10/2025	18:08:08.123	400		21.88
			400	21.88
			400	21.88
21/10/2025	18:08:05.339	400		21.88
			400	21.88
			400	21.88
21/10/2025	18:07:48.581	400		21.87
			400	21.87
			400	21.87
21/10/2025	18:07:22.976	400		21.87
			400	21.87
			400	21.87
21/10/2025	18:05:50.857	250		21.87
			250	21.87
			250	21.87
21/10/2025	18:05:44.310	400		21.87
			400	21.87
			400	21.87
21/10/2025	18:05:41.918	200		21.87
			200	21.87
			200	21.87
21/10/2025	18:05:18.582	300		21.87
			300	21.87
			300	21.87
21/10/2025	18:05:10.381	410		21.87
			410	21.87
			10	21.87
			400	21.87
21/10/2025	18:04:57.531	1 000		21.84
			400	21.84
			600	21.84
			1 000	21.84
21/10/2025	18:04:51.203	500		21.83
			500	21.83
			500	21.83
21/10/2025	18:04:46.254	98		21.82
			98	21.82
			98	21.82
21/10/2025	18:04:42.473	10 000		21.81
			10 000	21.81
			10 000	21.81
21/10/2025	18:04:07.294	500		21.80
			500	21.80
			500	21.80
21/10/2025	18:04:01.609	500		21.80
			500	21.80
			500	21.80
21/10/2025	18:03:54.077	500		21.80
			500	21.80
			500	21.80
21/10/2025	18:03:20.892	500		21.80
			500	21.80
			500	21.80
21/10/2025	18:03:16.371	1 500		21.80
			500	21.80
			1 000	21.80
			1 500	21.80
21/10/2025	18:03:04.962	500		21.80
			500	21.80
			500	21.80
21/10/2025	18:00:00.868	190		21.80
			50	21.80
			140	21.80
			190	21.80
21/10/2025	17:58:01.050	58		21.65
			58	21.65
			58	21.65
21/10/2025	17:57:24.255	50		21.65
			50	21.65
			50	21.65
21/10/2025	17:52:49.367	100		21.62
			100	21.62
			50	21.62
			50	21.62
21/10/2025	17:47:38.159	500		21.80
			500	21.80
			500	21.80
21/10/2025	17:47:35.376	400		21.80
			60	21.80
			400	21.80
			86	21.80
			254	21.80
21/10/2025	17:42:36.082	500		21.60
			500	21.60
			440	21.60
			60	21.60
21/10/2025	17:29:58.684	466		21.67
			466	21.67
			466	21.67
21/10/2025	17:27:09.101	40		21.68
			40	21.68
			40	21.68
21/10/2025	17:25:58.572	1		21.71
			1	21.71
			1	21.71
21/10/2025	17:22:00.511	34		21.70
			34	21.70
			34	21.70
21/10/2025	17:20:38.718	1		21.71
			1	21.71
			1	21.71
21/10/2025	17:20:38.390	500		21.71
			500	21.71
			500	21.71
21/10/2025	17:20:33.972	500		21.71
			500	21.71
			500	21.71
21/10/2025	17:20:24.288	500		21.71
			1	21.71
			500	21.71
			499	21.71
21/10/2025	17:20:17.444	500		21.72
			500	21.72
			500	21.72
21/10/2025	17:17:33.670	500		21.76
			500	21.76
			500	21.76
21/10/2025	17:15:28.518	170		21.79
			170	21.79
			170	21.79
21/10/2025	17:15:18.908	550		21.79
			550	21.79
			550	21.79
21/10/2025	17:14:03.319	99		21.78
			99	21.78
			99	21.78
21/10/2025	17:13:58.000	7 370		21.75
			2 329	21.75
			300	21.75
			70	21.75
			7 000	21.75
			5 041	21.75
21/10/2025	17:13:45.258	500		21.75
			500	21.75
			500	21.75
21/10/2025	17:13:45.178	500		21.75
			500	21.75
			500	21.75
21/10/2025	17:13:38.992	100		21.74
			100	21.74
			100	21.74
21/10/2025	17:13:32.384	600		21.74
			600	21.74
			600	21.74
21/10/2025	17:09:25.184	80		21.72
			80	21.72
			80	21.72
21/10/2025	17:09:07.122	500		21.72
			500	21.72
			500	21.72
21/10/2025	17:09:04.634	950		21.72
			950	21.72
			950	21.72
21/10/2025	17:07:44.882	500		21.73
			500	21.73
			500	21.73
21/10/2025	17:07:44.368	500		21.73
			500	21.73
			500	21.73
21/10/2025	17:07:44.034	500		21.73
			500	21.73
			500	21.73
21/10/2025	17:07:39.434	500		21.73
			500	21.73
			500	21.73
21/10/2025	17:06:40.003	100		21.73
			100	21.73
			100	21.73
21/10/2025	17:05:31.777	100		21.71
			100	21.71
			100	21.71
21/10/2025	17:05:31.641	105		21.70
			105	21.70
			105	21.70
21/10/2025	17:05:31.285	150		21.69
			150	21.69
			150	21.69
21/10/2025	17:01:53.060	450		21.67
			450	21.67
			450	21.67
21/10/2025	17:01:51.218	550		21.67
			550	21.67
			550	21.67
21/10/2025	16:55:37.801	2		21.63
			2	21.63
			2	21.63
21/10/2025	16:55:25.257	1		21.62
			1	21.62
			1	21.62
21/10/2025	16:54:54.473	500		21.62
			500	21.62
			500	21.62
21/10/2025	16:54:54.376	500		21.62
			500	21.62
			500	21.62
21/10/2025	16:53:27.716	550		21.60
			550	21.60
			550	21.60
21/10/2025	16:52:21.026	30		21.61
			30	21.61
			30	21.61
21/10/2025	16:51:33.418	94		21.62
			94	21.62
			94	21.62
21/10/2025	16:50:14.219	50		21.62
			50	21.62
			50	21.62
21/10/2025	16:50:08.083	500		21.62
			500	21.62
			500	21.62
21/10/2025	16:50:06.921	500		21.62
			500	21.62
			500	21.62
21/10/2025	16:49:41.336	950		21.62
			950	21.62
			950	21.62
21/10/2025	16:49:24.700	400		21.61
			400	21.61
			400	21.61
21/10/2025	16:48:51.999	500		21.60
			500	21.60
			500	21.60
21/10/2025	16:47:20.668	100		21.63
			100	21.63
			100	21.63
21/10/2025	16:42:54.131	300		21.67
			300	21.67
			300	21.67
21/10/2025	16:42:54.040	500		21.67
			500	21.67
			500	21.67
21/10/2025	16:38:12.298	100		21.62
			100	21.62
			100	21.62
21/10/2025	16:37:14.261	500		21.61
			500	21.61
			500	21.61
21/10/2025	16:36:30.818	500		21.60
			500	21.60
			500	21.60
21/10/2025	16:36:30.468	500		21.60
			500	21.60
			500	21.60
21/10/2025	16:36:28.371	500		21.60
			500	21.60
			500	21.60
21/10/2025	16:36:19.292	500		21.60
			500	21.60
			500	21.60
21/10/2025	16:36:09.160	500		21.60
			500	21.60
			500	21.60
21/10/2025	16:36:09.042	500		21.60
			500	21.60
			500	21.60
21/10/2025	16:30:42.964	2		21.53
			2	21.53
			2	21.53
21/10/2025	16:21:27.742	100		21.55
			100	21.55
			100	21.55
21/10/2025	16:18:09.586	50		21.49
			50	21.49
			50	21.49
21/10/2025	16:06:12.431	20		21.46
			20	21.46
			20	21.46
21/10/2025	16:05:22.970	500		21.42
			500	21.42
			500	21.42
21/10/2025	15:52:15.516	121		21.39
			121	21.39
			121	21.39
21/10/2025	15:45:59.689	1		21.34
			1	21.34
			1	21.34
21/10/2025	15:44:01.505	500		21.34
			500	21.34
			500	21.34
21/10/2025	15:43:00.547	1		21.36
			1	21.36
			1	21.36
21/10/2025	15:36:55.506	75		21.38
			75	21.38
			75	21.38
21/10/2025	15:36:30.519	1		21.36
			1	21.36
			1	21.36
21/10/2025	15:29:39.466	44		21.39
			44	21.39
			44	21.39
21/10/2025	15:22:14.224	100		21.41
			100	21.41
			100	21.41
21/10/2025	15:19:47.574	255		21.41
			255	21.41
			255	21.41
21/10/2025	15:14:47.035	272		21.38
			272	21.38
			272	21.38
21/10/2025	15:14:13.167	75		21.36
			75	21.36
			75	21.36
21/10/2025	15:11:18.282	400		21.41
			400	21.41
			400	21.41
21/10/2025	15:05:06.896	6		21.44
			6	21.44
			6	21.44
21/10/2025	14:54:38.369	500		21.48
			500	21.48
			500	21.48
21/10/2025	14:53:56.113	200		21.48
			200	21.48
			200	21.48
21/10/2025	14:49:53.740	500		21.50
			500	21.50
			500	21.50
21/10/2025	14:48:40.174	18		21.52
			18	21.52
			18	21.52
21/10/2025	14:44:05.191	40		21.50
			40	21.50
			40	21.50
21/10/2025	14:43:30.934	500		21.47
			500	21.47
			500	21.47
21/10/2025	14:42:29.520	100		21.45
			100	21.45
			100	21.45
21/10/2025	14:41:26.570	46		21.41
			46	21.41
			46	21.41
21/10/2025	14:41:07.498	200		21.44
			200	21.44
			200	21.44
21/10/2025	14:30:45.660	40		21.41
			40	21.41
			40	21.41
21/10/2025	14:25:01.014	373		21.40
			233	21.40
			100	21.40
			373	21.40
			40	21.40
21/10/2025	14:25:00.902	550		21.40
			550	21.40
			550	21.40
21/10/2025	14:23:54.938	500		21.40
			500	21.40
			500	21.40
21/10/2025	14:23:54.529	500		21.40
			500	21.40
			500	21.40
21/10/2025	14:23:54.154	500		21.40
			500	21.40
			500	21.40
21/10/2025	14:23:38.774	500		21.40
			500	21.40
			500	21.40
21/10/2025	14:22:29.501	50		21.40
			50	21.40
			50	21.40
21/10/2025	14:13:14.772	15		21.34
			15	21.34
			15	21.34
21/10/2025	14:13:12.387	50		21.34
			50	21.34
			50	21.34
21/10/2025	14:05:54.160	950		21.35
			950	21.35
			950	21.35
21/10/2025	14:04:52.299	100		21.38
			100	21.38
			100	21.38
21/10/2025	14:03:18.730	502		21.39
			502	21.39
			502	21.39
21/10/2025	14:00:21.819	132		21.34
			132	21.34
			132	21.34
21/10/2025	14:00:09.785	1		21.35
			1	21.35
			1	21.35
21/10/2025	13:59:25.429	10		21.32
			10	21.32
			10	21.32
21/10/2025	13:56:24.856	2 100		21.31
			2 100	21.31
			2 100	21.31
21/10/2025	13:56:03.678	950		21.30
			950	21.30
			950	21.30
21/10/2025	13:55:49.167	950		21.31
			950	21.31
			950	21.31
21/10/2025	13:51:00.564	20		21.32
			20	21.32
			20	21.32
21/10/2025	13:43:36.475	48		21.34
			48	21.34
			48	21.34
21/10/2025	13:37:21.443	500		21.28
			500	21.28
			500	21.28
21/10/2025	13:30:03.635	500		21.32
			500	21.32
			500	21.32
21/10/2025	13:29:59.560	15		21.32
			15	21.32
			15	21.32
21/10/2025	13:29:21.646	1		21.35
			1	21.35
			1	21.35
21/10/2025	13:24:24.459	6		21.37
			6	21.37
			6	21.37
21/10/2025	13:18:53.052	100		21.34
			100	21.34
			100	21.34
21/10/2025	13:09:56.814	125		21.30
			125	21.30
			125	21.30
21/10/2025	13:09:15.557	2		21.31
			2	21.31
			2	21.31
21/10/2025	13:08:42.578	500		21.32
			500	21.32
			500	21.32
21/10/2025	13:02:23.616	500		21.39
			500	21.39
			500	21.39
21/10/2025	12:57:38.849	600		21.37
			600	21.37
			600	21.37
21/10/2025	12:57:38.751	900		21.37
			900	21.37
			900	21.37
21/10/2025	12:57:30.003	6		21.38
			6	21.38
			6	21.38
21/10/2025	12:55:13.783	10		21.38
			10	21.38
			10	21.38
21/10/2025	12:55:06.467	3		21.39
			3	21.39
			3	21.39
21/10/2025	12:54:48.559	3		21.38
			3	21.38
			3	21.38
21/10/2025	12:46:55.207	30		21.36
			30	21.36
			30	21.36
21/10/2025	12:46:08.235	500		21.38
			500	21.38
			500	21.38
21/10/2025	12:45:15.723	500		21.38
			500	21.38
			500	21.38
21/10/2025	12:38:21.341	500		21.38
			500	21.38
			500	21.38
21/10/2025	12:37:55.905	167		21.40
			167	21.40
			167	21.40
21/10/2025	12:36:10.373	500		21.40
			500	21.40
			500	21.40
21/10/2025	12:35:56.757	500		21.40
			500	21.40
			500	21.40
21/10/2025	12:35:15.099	500		21.37
			500	21.37
			500	21.37
21/10/2025	12:34:21.571	550		21.37
			550	21.37
			550	21.37
21/10/2025	12:31:47.958	200		21.36
			200	21.36
			200	21.36
21/10/2025	12:31:07.696	500		21.35
			500	21.35
			500	21.35
21/10/2025	12:27:41.365	499		21.22
			499	21.22
			499	21.22
21/10/2025	12:27:40.375	551		21.22
			51	21.22
			500	21.22
			551	21.22
21/10/2025	12:27:07.473	950		21.22
			950	21.22
			950	21.22
21/10/2025	12:26:34.115	100		21.22
			100	21.22
			100	21.22
21/10/2025	12:23:44.999	500		21.21
			500	21.21
			500	21.21
21/10/2025	12:23:44.969	500		21.21
			500	21.21
			500	21.21
21/10/2025	12:22:55.079	500		21.22
			500	21.22
			500	21.22
21/10/2025	12:22:30.300	50		21.22
			50	21.22
			50	21.22
21/10/2025	12:22:24.474	950		21.22
			950	21.22
			950	21.22
21/10/2025	12:19:01.587	10		21.25
			10	21.25
			10	21.25
21/10/2025	12:18:24.450	20		21.27
			20	21.27
			20	21.27
21/10/2025	12:13:31.737	150		21.29
			150	21.29
			150	21.29
21/10/2025	12:11:29.273	3		21.28
			3	21.28
			3	21.28
21/10/2025	12:07:18.454	500		21.36
			500	21.36
			500	21.36
21/10/2025	11:57:21.828	710		21.34
			710	21.34
			710	21.34
21/10/2025	11:56:19.198	60		21.31
			60	21.31
			60	21.31
21/10/2025	11:56:19.110	500		21.31
			500	21.31
			500	21.31
21/10/2025	11:53:08.568	200		21.34
			200	21.34
			200	21.34
21/10/2025	11:52:35.590	11		21.35
			11	21.35
			11	21.35
21/10/2025	11:50:27.805	50		21.38
			50	21.38
			50	21.38
21/10/2025	11:48:10.425	1		21.33
			1	21.33
			1	21.33
21/10/2025	11:41:23.699	300		21.25
			300	21.25
			300	21.25
21/10/2025	11:36:15.062	500		21.23
			500	21.23
			500	21.23
21/10/2025	11:33:07.256	300		21.22
			300	21.22
			300	21.22
21/10/2025	11:29:33.742	50		21.24
			50	21.24
			50	21.24
21/10/2025	11:28:17.940	500		21.25
			500	21.25
			500	21.25
21/10/2025	11:28:17.722	100		21.25
			100	21.25
			100	21.25
21/10/2025	11:27:56.028	5		21.28
			5	21.28
			5	21.28
21/10/2025	11:13:54.008	1		21.27
			1	21.27
			1	21.27
21/10/2025	11:05:28.305	20		21.27
			20	21.27
			20	21.27
21/10/2025	10:55:40.671	100		21.30
			100	21.30
			100	21.30
21/10/2025	10:51:10.102	500		21.36
			500	21.36
			500	21.36
21/10/2025	10:49:22.744	100		21.33
			100	21.33
			100	21.33
21/10/2025	10:44:49.496	500		21.35
			500	21.35
			500	21.35
21/10/2025	10:44:24.597	500		21.36
			500	21.36
			500	21.36
21/10/2025	10:44:24.514	500		21.36
			500	21.36
			500	21.36
21/10/2025	10:37:31.175	500		21.36
			500	21.36
			500	21.36
21/10/2025	10:37:28.886	500		21.36
			500	21.36
			500	21.36
21/10/2025	10:37:28.798	500		21.36
			500	21.36
			500	21.36
21/10/2025	10:35:55.918	200		21.35
			200	21.35
			200	21.35
21/10/2025	10:35:30.629	465		21.32
			465	21.32
			465	21.32
21/10/2025	10:32:07.421	500		21.32
			500	21.32
			500	21.32
21/10/2025	10:31:59.770	3		21.31
			3	21.31
			3	21.31
21/10/2025	10:31:08.953	2		21.33
			2	21.33
			2	21.33
21/10/2025	10:27:34.572	50		21.33
			50	21.33
			50	21.33
21/10/2025	10:23:11.651	500		21.40
			500	21.40
			500	21.40
21/10/2025	10:23:04.307	500		21.41
			500	21.41
			500	21.41
21/10/2025	10:22:43.419	500		21.40
			500	21.40
			500	21.40
21/10/2025	10:17:44.425	100		21.47
			100	21.47
			100	21.47
21/10/2025	10:16:52.298	70		21.47
			70	21.47
			70	21.47
21/10/2025	09:57:37.655	1		21.52
			1	21.52
			1	21.52
21/10/2025	09:54:28.621	100		21.45
			100	21.45
			100	21.45
21/10/2025	09:50:42.200	385		21.51
			385	21.51
			385	21.51
21/10/2025	09:46:25.793	290		21.49
			290	21.49
			290	21.49
21/10/2025	09:45:24.714	177		21.51
			177	21.51
			177	21.51
21/10/2025	09:45:17.857	200		21.48
			200	21.48
			200	21.48
21/10/2025	09:38:33.032	90		21.49
			90	21.49
			90	21.49
21/10/2025	09:32:20.114	85		21.58
			85	21.58
			85	21.58
21/10/2025	09:30:22.607	2		21.49
			2	21.49
			2	21.49
21/10/2025	09:21:42.534	400		21.47
			400	21.47
			400	21.47
21/10/2025	09:16:04.492	235		21.49
			235	21.49
			235	21.49
21/10/2025	09:13:03.599	10		21.53
			10	21.53
			10	21.53
21/10/2025	09:10:13.399	95		21.63
			95	21.63
			95	21.63
21/10/2025	09:09:52.098	70		21.60
			70	21.60
			70	21.60
21/10/2025	09:05:03.948	80		21.59
			80	21.59
			80	21.59
21/10/2025	09:03:46.224	26		21.57
			26	21.57
			26	21.57
21/10/2025	09:02:01.383	250		21.54
			250	21.54
			250	21.54
21/10/2025	08:33:50.903	200		21.55
			120	21.55
			80	21.55
			200	21.55
21/10/2025	08:27:00.457	5		21.62
			5	21.62
			5	21.62
21/10/2025	08:22:29.097	92		21.62
			92	21.62
			92	21.62
21/10/2025	08:09:26.307	15		21.55
			15	21.55
			15	21.55
21/10/2025	08:01:24.572	1		21.67
			1	21.67
			1	21.67
21/10/2025	08:00:21.264	105		21.55
			99	21.55
			105	21.55
			6	21.55
21/10/2025	08:00:17.235	5		21.67
			5	21.67
			5	21.67
21/10/2025	08:00:09.688	7		21.67
			7	21.67
			7	21.67
21/10/2025	08:00:09.195	1		21.55
			1	21.55
			1	21.55
21/10/2025	07:30:09.659	464		21.66
			98	21.66
			217	21.66
			15	21.66
			119	21.66
			15	21.66
			2	21.66
			462	21.66

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

TKMS AG & Co. KGaA Bid: 77.92 / Ask: 78.50
Volume: 557 782
-14.46%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
21/10/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice