ParTec AG

187

87

30.90

Date Time Volume Order Volume Price
15/09/2025 21:00:07.666 40   30.90
      10 30.90
      40 30.90
      10 30.90
      10 30.90
      10 30.90
15/09/2025 20:59:41.389 50   30.10
      20 30.10
      20 30.10
      10 30.10
      50 30.10
15/09/2025 20:59:17.517 1   29.50
      1 29.50
      1 29.50
15/09/2025 20:59:05.732 1   29.50
      1 29.50
      1 29.50
15/09/2025 20:58:28.210 1   29.50
      1 29.50
      1 29.50
15/09/2025 20:58:24.184 10   29.70
      10 29.70
      10 29.70
15/09/2025 20:57:29.935 1   29.50
      1 29.50
      1 29.50
15/09/2025 20:50:58.184 10   29.60
      10 29.60
      10 29.60
15/09/2025 20:31:19.793 9   29.40
      9 29.40
      9 29.40
15/09/2025 20:26:05.526 186   29.40
      2 29.40
      10 29.40
      2 29.40
      10 29.40
      20 29.40
      10 29.40
      132 29.40
      186 29.40
15/09/2025 20:04:11.102 40   30.60
      10 30.60
      20 30.60
      10 30.60
      40 30.60
15/09/2025 20:00:00.915 3   31.00
      3 31.00
      3 31.00
15/09/2025 19:57:12.692 186   30.00
      10 30.00
      10 30.00
      156 30.00
      186 30.00
      10 30.00
15/09/2025 19:54:01.707 476   28.50
      476 28.50
      50 28.50
      416 28.50
      10 28.50
15/09/2025 19:53:55.475 37   28.90
      37 28.90
      37 28.90
15/09/2025 19:53:55.431 152   29.00
      18 29.00
      2 29.00
      110 29.00
      152 29.00
      10 29.00
      12 29.00
15/09/2025 19:53:55.427 50   30.00
      50 30.00
      50 30.00
15/09/2025 19:53:49.153 37   29.90
      37 29.90
      37 29.90
15/09/2025 19:53:00.392 248   30.00
      1 30.00
      10 30.00
      10 30.00
      3 30.00
      40 30.00
      1 30.00
      1 30.00
      18 30.00
      20 30.00
      20 30.00
      10 30.00
      10 30.00
      6 30.00
      11 30.00
      20 30.00
      37 30.00
      30 30.00
      248 30.00
15/09/2025 19:29:47.697 1   31.00
      1 31.00
      1 31.00
15/09/2025 19:26:31.962 33   30.00
      10 30.00
      10 30.00
      10 30.00
      33 30.00
      2 30.00
      1 30.00
15/09/2025 19:24:35.279 48   32.00
      6 32.00
      2 32.00
      30 32.00
      10 32.00
      48 32.00
15/09/2025 18:00:43.155 10   31.20
      10 31.20
      10 31.20
15/09/2025 17:27:42.842 3   30.20
      3 30.20
      3 30.20
15/09/2025 17:09:43.011 1   30.10
      1 30.10
      1 30.10
15/09/2025 17:06:50.459 1   30.10
      1 30.10
      1 30.10
15/09/2025 16:15:23.859 2   31.20
      2 31.20
      2 31.20
15/09/2025 16:15:23.249 31   31.20
      31 31.20
      31 31.20
15/09/2025 16:13:13.855 1   30.20
      1 30.20
      1 30.20
15/09/2025 16:11:02.526 1   31.20
      1 31.20
      1 31.20
15/09/2025 16:11:01.427 12   31.20
      10 31.20
      12 31.20
      2 31.20
15/09/2025 15:49:35.886 7   30.10
      7 30.10
      7 30.10
15/09/2025 15:43:41.832 28   30.10
      28 30.10
      8 30.10
      10 30.10
      10 30.10
15/09/2025 15:37:19.775 1   31.90
      1 31.90
      1 31.90
15/09/2025 15:37:19.074 27   31.90
      5 31.90
      22 31.90
      27 31.90
15/09/2025 15:33:34.364 8   30.10
      8 30.10
      8 30.10
15/09/2025 15:22:29.214 59   31.20
      54 31.20
      5 31.20
      59 31.20
15/09/2025 15:15:44.001 2   31.20
      2 31.20
      2 31.20
15/09/2025 15:07:53.486 1   31.20
      1 31.20
      1 31.20
15/09/2025 14:34:22.421 1   31.90
      1 31.90
      1 31.90
15/09/2025 14:34:21.720 2   31.90
      2 31.90
      2 31.90
15/09/2025 14:20:41.947 1   31.90
      1 31.90
      1 31.90
15/09/2025 14:20:10.024 1   31.90
      1 31.90
      1 31.90
15/09/2025 14:19:29.953 1   30.10
      1 30.10
      1 30.10
15/09/2025 14:09:25.071 4   31.90
      4 31.90
      4 31.90
15/09/2025 14:09:22.539 33   31.90
      33 31.90
      33 31.90
15/09/2025 14:09:15.773 33   31.90
      33 31.90
      33 31.90
15/09/2025 14:09:12.629 46   31.90
      33 31.90
      10 31.90
      3 31.90
      46 31.90
15/09/2025 13:32:31.016 1   31.90
      1 31.90
      1 31.90
15/09/2025 13:14:02.216 300   30.60
      200 30.60
      28 30.60
      300 30.60
      30 30.60
      30 30.60
      10 30.60
      2 30.60
15/09/2025 13:01:00.287 1   31.80
      1 31.80
      1 31.80
15/09/2025 12:27:17.952 2   31.80
      2 31.80
      2 31.80
15/09/2025 12:09:20.037 1   31.90
      1 31.90
      1 31.90
15/09/2025 12:08:49.445 1   31.90
      1 31.90
      1 31.90
15/09/2025 12:08:05.881 1   31.80
      1 31.80
      1 31.80
15/09/2025 12:07:47.292 12   31.90
      12 31.90
      12 31.90
15/09/2025 12:07:13.217 38   31.90
      38 31.90
      6 31.90
      32 31.90
15/09/2025 11:10:36.681 5   31.90
      5 31.90
      5 31.90
15/09/2025 11:06:30.519 3   31.80
      3 31.80
      3 31.80
15/09/2025 11:06:11.984 1   31.90
      1 31.90
      1 31.90
15/09/2025 10:44:40.832 1   31.80
      1 31.80
      1 31.80
15/09/2025 10:42:46.411 2   31.80
      2 31.80
      2 31.80
15/09/2025 10:37:22.572 1   32.10
      1 32.10
      1 32.10
15/09/2025 10:18:08.498 60   31.80
      60 31.80
      60 31.80
15/09/2025 10:14:17.215 1   32.10
      1 32.10
      1 32.10
15/09/2025 10:10:14.392 73   32.10
      73 32.10
      73 32.10
15/09/2025 09:35:47.000 16   32.50
      16 32.50
      1 32.50
      15 32.50
15/09/2025 09:32:12.938 62   32.10
      60 32.10
      62 32.10
      2 32.10
15/09/2025 09:15:20.796 17   32.10
      17 32.10
      17 32.10
15/09/2025 09:03:33.017 10   31.90
      10 31.90
      10 31.90
15/09/2025 08:58:23.623 77   32.40
      5 32.40
      77 32.40
      72 32.40
15/09/2025 08:49:14.486 8   31.50
      3 31.50
      5 31.50
      8 31.50
15/09/2025 08:40:40.621 86   31.90
      81 31.90
      5 31.90
      86 31.90
15/09/2025 08:36:38.701 2   32.90
      2 32.90
      2 32.90
15/09/2025 08:26:17.883 4   31.90
      1 31.90
      3 31.90
      4 31.90
15/09/2025 08:25:45.693 1   32.90
      1 32.90
      1 32.90
15/09/2025 08:23:44.626 1   31.90
      1 31.90
      1 31.90
15/09/2025 08:21:02.751 5   32.90
      5 32.90
      5 32.90
15/09/2025 08:09:58.674 92   32.90
      92 32.90
      2 32.90
      30 32.90
      59 32.90
      1 32.90
15/09/2025 08:06:11.094 70   32.50
      18 32.50
      14 32.50
      4 32.50
      13 32.50
      11 32.50
      10 32.50
      70 32.50
15/09/2025 08:02:34.235 11   31.10
      11 31.10
      11 31.10
15/09/2025 08:01:30.657 33   32.40
      33 32.40
      28 32.40
      5 32.40
15/09/2025 08:01:15.324 3   32.40
      3 32.40
      3 32.40
15/09/2025 08:01:15.226 1   31.10
      1 31.10
      1 31.10
15/09/2025 08:00:26.489 28   31.70
      28 31.70
      28 31.70
15/09/2025 08:00:23.643 6   32.40
      3 32.40
      3 32.40
      6 32.40
15/09/2025 07:32:52.274 55   32.00
      12 32.00
      28 32.00
      15 32.00
      50 32.00
      5 32.00
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)