IONOS Group SE

111

98

26.45

Date Time Volume Order Volume Price
03/12/2025 17:35:39.452 20   26.45
      20 26.45
      20 26.45
03/12/2025 17:16:22.097 30   26.30
      30 26.30
      30 26.30
03/12/2025 17:12:10.437 4   26.30
      4 26.30
      4 26.30
03/12/2025 17:08:44.450 400   26.40
      400 26.40
      400 26.40
03/12/2025 17:00:03.512 4   26.35
      4 26.35
      4 26.35
03/12/2025 16:55:53.995 200   26.35
      200 26.35
      200 26.35
03/12/2025 16:48:27.655 30   26.25
      30 26.25
      30 26.25
03/12/2025 16:35:03.708 200   26.25
      200 26.25
      200 26.25
03/12/2025 16:32:24.802 16   26.25
      16 26.25
      16 26.25
03/12/2025 16:31:35.092 95   26.25
      95 26.25
      95 26.25
03/12/2025 16:29:52.464 600   26.30
      600 26.30
      600 26.30
03/12/2025 16:12:10.051 300   26.25
      100 26.25
      200 26.25
      300 26.25
03/12/2025 16:09:02.950 130   26.30
      130 26.30
      130 26.30
03/12/2025 16:02:05.667 100   26.30
      100 26.30
      100 26.30
03/12/2025 16:01:41.570 46   26.40
      46 26.40
      46 26.40
03/12/2025 16:00:19.516 1   26.40
      1 26.40
      1 26.40
03/12/2025 15:59:08.724 50   26.40
      50 26.40
      50 26.40
03/12/2025 15:52:52.023 85   26.35
      85 26.35
      85 26.35
03/12/2025 15:45:33.801 1   26.45
      1 26.45
      1 26.45
03/12/2025 15:40:23.482 60   26.35
      60 26.35
      60 26.35
03/12/2025 15:36:38.823 100   26.25
      100 26.25
      100 26.25
03/12/2025 15:36:19.583 1   26.25
      1 26.25
      1 26.25
03/12/2025 15:35:08.107 505   26.25
      505 26.25
      505 26.25
03/12/2025 15:25:30.629 600   26.20
      600 26.20
      600 26.20
03/12/2025 15:23:57.805 25   26.20
      25 26.20
      25 26.20
03/12/2025 15:22:30.564 600   26.20
      600 26.20
      600 26.20
03/12/2025 15:19:39.965 20   26.15
      20 26.15
      20 26.15
03/12/2025 15:17:36.348 600   26.15
      600 26.15
      600 26.15
03/12/2025 15:10:31.256 300   26.10
      300 26.10
      300 26.10
03/12/2025 15:09:35.926 3 300   26.10
      3 300 26.10
      3 300 26.10
03/12/2025 15:09:01.295 700   26.15
      700 26.15
      100 26.15
      600 26.15
03/12/2025 14:52:43.624 300   26.10
      300 26.10
      300 26.10
03/12/2025 14:44:17.614 145   26.10
      145 26.10
      145 26.10
03/12/2025 14:40:35.964 100   26.20
      100 26.20
      100 26.20
03/12/2025 14:35:17.980 146   26.10
      146 26.10
      146 26.10
03/12/2025 14:11:01.333 38   26.10
      38 26.10
      38 26.10
03/12/2025 14:00:02.171 400   26.05
      300 26.05
      100 26.05
      400 26.05
03/12/2025 13:58:17.616 3 835   26.10
      3 835 26.10
      3 803 26.10
      32 26.10
03/12/2025 13:58:07.877 600   26.10
      600 26.10
      600 26.10
03/12/2025 13:57:59.173 382   26.10
      382 26.10
      382 26.10
03/12/2025 13:48:53.007 50   26.15
      50 26.15
      50 26.15
03/12/2025 13:31:01.937 600   26.15
      600 26.15
      600 26.15
03/12/2025 13:28:01.842 600   26.15
      600 26.15
      600 26.15
03/12/2025 13:28:01.475 400   26.20
      400 26.20
      400 26.20
03/12/2025 13:27:56.843 600   26.15
      600 26.15
      600 26.15
03/12/2025 13:21:52.847 60   26.15
      60 26.15
      60 26.15
03/12/2025 13:21:52.433 100   26.15
      100 26.15
      100 26.15
03/12/2025 13:21:51.560 100   26.15
      100 26.15
      100 26.15
03/12/2025 12:49:57.311 50   26.35
      50 26.35
      50 26.35
03/12/2025 12:49:15.394 20   26.35
      20 26.35
      20 26.35
03/12/2025 12:37:26.324 600   26.35
      600 26.35
      600 26.35
03/12/2025 12:37:18.302 2 000   26.45
      2 000 26.45
      2 000 26.45
03/12/2025 12:36:51.997 600   26.40
      600 26.40
      600 26.40
03/12/2025 11:55:41.194 4   26.40
      4 26.40
      4 26.40
03/12/2025 11:55:31.740 4   26.30
      4 26.30
      4 26.30
03/12/2025 11:49:57.743 310   26.30
      310 26.30
      310 26.30
03/12/2025 11:43:48.052 200   26.30
      200 26.30
      200 26.30
03/12/2025 11:36:44.566 600   26.20
      600 26.20
      600 26.20
03/12/2025 11:33:10.806 80   26.25
      80 26.25
      80 26.25
03/12/2025 11:16:09.625 250   26.15
      250 26.15
      250 26.15
03/12/2025 11:12:08.926 200   26.15
      200 26.15
      200 26.15
03/12/2025 11:09:00.539 75   26.15
      75 26.15
      75 26.15
03/12/2025 11:05:59.953 1   26.15
      1 26.15
      1 26.15
03/12/2025 10:57:57.257 50   26.15
      50 26.15
      50 26.15
03/12/2025 10:48:52.245 60   26.15
      60 26.15
      60 26.15
03/12/2025 10:43:21.626 310   26.10
      310 26.10
      310 26.10
03/12/2025 10:42:28.658 15   26.10
      15 26.10
      15 26.10
03/12/2025 10:40:22.123 98   26.05
      80 26.05
      18 26.05
      98 26.05
03/12/2025 10:38:23.562 114   26.15
      114 26.15
      114 26.15
03/12/2025 10:38:10.736 600   26.20
      600 26.20
      600 26.20
03/12/2025 10:35:44.484 300   26.20
      300 26.20
      300 26.20
03/12/2025 10:34:44.404 10   26.20
      10 26.20
      10 26.20
03/12/2025 10:33:37.955 200   26.15
      200 26.15
      200 26.15
03/12/2025 10:30:23.003 1 000   26.15
      1 000 26.15
      200 26.15
      418 26.15
      382 26.15
03/12/2025 10:28:13.511 130   26.25
      130 26.25
      130 26.25
03/12/2025 10:26:52.310 100   26.20
      100 26.20
      100 26.20
03/12/2025 10:21:26.873 11   26.25
      11 26.25
      11 26.25
03/12/2025 10:21:09.837 250   26.20
      50 26.20
      250 26.20
      75 26.20
      125 26.20
03/12/2025 10:20:17.494 493   26.25
      73 26.25
      493 26.25
      420 26.25
03/12/2025 09:57:25.073 66   26.35
      66 26.35
      66 26.35
03/12/2025 09:32:34.389 100   26.35
      100 26.35
      100 26.35
03/12/2025 09:18:26.577 150   26.45
      150 26.45
      150 26.45
03/12/2025 09:11:00.126 3   26.30
      3 26.30
      3 26.30
03/12/2025 09:10:39.486 1   26.40
      1 26.40
      1 26.40
03/12/2025 09:09:03.773 400   26.30
      400 26.30
      400 26.30
03/12/2025 09:08:59.570 600   26.30
      600 26.30
      600 26.30
03/12/2025 09:06:56.964 570   26.30
      570 26.30
      570 26.30
03/12/2025 09:06:01.188 600   26.30
      330 26.30
      600 26.30
      270 26.30
03/12/2025 08:51:28.928 189   26.40
      89 26.40
      100 26.40
      189 26.40
03/12/2025 08:48:16.615 100   26.35
      100 26.35
      100 26.35
03/12/2025 08:45:02.616 36   26.40
      36 26.40
      36 26.40
03/12/2025 08:38:38.455 20   26.40
      20 26.40
      20 26.40
03/12/2025 08:34:36.219 60   26.40
      60 26.40
      60 26.40
03/12/2025 08:30:04.807 38   26.40
      38 26.40
      38 26.40
03/12/2025 08:19:58.910 20   26.40
      20 26.40
      20 26.40
03/12/2025 08:14:32.822 20   26.40
      20 26.40
      20 26.40
03/12/2025 08:00:17.228 1   26.40
      1 26.40
      1 26.40
03/12/2025 07:36:15.228 266   26.30
      21 26.30
      245 26.30
      266 26.30
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)