Mutares SE & Co. KGaA

81

77

28.20

Date Time Volume Order Volume Price
05/12/2025 21:00:17.484 35   28.20
      35 28.20
      35 28.20
05/12/2025 20:58:07.693 71   28.30
      71 28.30
      71 28.30
05/12/2025 20:33:34.399 71   28.35
      71 28.35
      71 28.35
05/12/2025 20:21:00.876 60   28.35
      60 28.35
      60 28.35
05/12/2025 20:19:08.708 60   28.40
      60 28.40
      60 28.40
05/12/2025 20:19:08.644 160   28.45
      50 28.45
      110 28.45
      160 28.45
05/12/2025 20:12:23.682 100   28.55
      100 28.55
      100 28.55
05/12/2025 19:57:23.014 20   28.55
      20 28.55
      20 28.55
05/12/2025 19:42:37.686 40   28.55
      40 28.55
      40 28.55
05/12/2025 19:23:11.253 4   28.50
      4 28.50
      4 28.50
05/12/2025 19:23:05.353 30   28.50
      30 28.50
      30 28.50
05/12/2025 19:12:44.874 106   28.55
      106 28.55
      106 28.55
05/12/2025 19:12:01.416 50   28.55
      50 28.55
      50 28.55
05/12/2025 17:47:04.684 360   28.00
      360 28.00
      360 28.00
05/12/2025 17:46:57.010 50   28.20
      50 28.20
      50 28.20
05/12/2025 17:45:29.314 20   28.15
      20 28.15
      20 28.15
05/12/2025 17:32:45.702 100   28.90
      100 28.90
      100 28.90
05/12/2025 17:14:58.474 250   28.50
      250 28.50
      250 28.50
05/12/2025 17:11:06.616 220   28.75
      220 28.75
      220 28.75
05/12/2025 17:11:06.560 300   28.75
      300 28.75
      300 28.75
05/12/2025 17:08:44.440 80   28.55
      80 28.55
      80 28.55
05/12/2025 16:55:44.839 150   28.40
      150 28.40
      150 28.40
05/12/2025 16:39:59.206 20   28.60
      20 28.60
      20 28.60
05/12/2025 16:16:56.380 50   28.40
      50 28.40
      50 28.40
05/12/2025 16:16:41.629 150   28.40
      150 28.40
      150 28.40
05/12/2025 15:51:53.559 35   28.45
      35 28.45
      35 28.45
05/12/2025 15:43:19.629 100   28.45
      100 28.45
      100 28.45
05/12/2025 15:38:50.741 108   28.60
      108 28.60
      108 28.60
05/12/2025 14:20:14.620 17   28.55
      17 28.55
      17 28.55
05/12/2025 14:12:56.809 100   28.50
      100 28.50
      100 28.50
05/12/2025 13:57:37.538 50   28.55
      50 28.55
      50 28.55
05/12/2025 13:39:03.302 200   28.50
      200 28.50
      200 28.50
05/12/2025 13:39:02.092 200   28.50
      200 28.50
      200 28.50
05/12/2025 13:38:53.612 200   28.50
      200 28.50
      200 28.50
05/12/2025 13:26:09.891 30   28.55
      30 28.55
      30 28.55
05/12/2025 13:12:10.080 5   28.55
      5 28.55
      5 28.55
05/12/2025 12:54:06.244 55   28.50
      55 28.50
      55 28.50
05/12/2025 12:45:02.556 17   28.55
      17 28.55
      17 28.55
05/12/2025 12:16:10.980 100   28.60
      100 28.60
      100 28.60
05/12/2025 12:14:52.973 200   28.50
      200 28.50
      200 28.50
05/12/2025 12:12:55.226 250   28.40
      250 28.40
      250 28.40
05/12/2025 12:12:46.011 250   28.45
      250 28.45
      250 28.45
05/12/2025 12:12:33.059 250   28.45
      250 28.45
      250 28.45
05/12/2025 12:12:23.146 250   28.45
      250 28.45
      250 28.45
05/12/2025 12:10:13.238 3   28.55
      3 28.55
      3 28.55
05/12/2025 12:07:28.054 9   28.55
      9 28.55
      9 28.55
05/12/2025 12:06:42.065 200   28.45
      200 28.45
      200 28.45
05/12/2025 12:06:05.762 100   28.45
      100 28.45
      100 28.45
05/12/2025 11:43:37.431 100   28.55
      100 28.55
      100 28.55
05/12/2025 11:39:29.846 150   28.55
      150 28.55
      150 28.55
05/12/2025 11:38:50.350 48   28.50
      48 28.50
      48 28.50
05/12/2025 11:38:49.452 350   28.50
      275 28.50
      350 28.50
      75 28.50
05/12/2025 11:38:48.299 350   28.50
      350 28.50
      350 28.50
05/12/2025 11:37:44.375 300   28.50
      300 28.50
      300 28.50
05/12/2025 11:25:33.569 80   28.50
      80 28.50
      80 28.50
05/12/2025 11:20:13.991 100   28.30
      100 28.30
      100 28.30
05/12/2025 11:08:17.452 70   28.25
      70 28.25
      70 28.25
05/12/2025 10:49:41.673 90   28.25
      90 28.25
      90 28.25
05/12/2025 10:29:58.739 219   28.35
      219 28.35
      219 28.35
05/12/2025 10:27:02.964 100   28.25
      100 28.25
      100 28.25
05/12/2025 10:26:11.284 400   28.25
      400 28.25
      400 28.25
05/12/2025 10:18:24.316 200   28.45
      200 28.45
      100 28.45
      100 28.45
05/12/2025 09:59:17.898 50   28.35
      50 28.35
      50 28.35
05/12/2025 09:54:31.153 10   28.35
      10 28.35
      10 28.35
05/12/2025 09:54:10.319 80   28.55
      80 28.55
      80 28.55
05/12/2025 09:52:26.176 130   28.35
      130 28.35
      130 28.35
05/12/2025 09:44:32.192 50   28.55
      50 28.55
      50 28.55
05/12/2025 09:37:33.930 150   28.40
      150 28.40
      150 28.40
05/12/2025 09:28:07.788 5   28.50
      5 28.50
      5 28.50
05/12/2025 09:27:55.184 164   28.00
      164 28.00
      164 28.00
05/12/2025 09:27:44.341 400   28.25
      400 28.25
      400 28.25
05/12/2025 09:26:57.543 8   28.25
      8 28.25
      8 28.25
05/12/2025 09:12:33.605 5   28.05
      5 28.05
      5 28.05
05/12/2025 09:06:05.482 40   28.30
      40 28.30
      40 28.30
05/12/2025 08:47:40.382 50   28.30
      50 28.30
      50 28.30
05/12/2025 08:29:58.917 180   28.05
      180 28.05
      180 28.05
05/12/2025 07:42:01.079 20   28.30
      20 28.30
      20 28.30
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)