Shell PLC

363

367

30.825

       

Date Time Volume Order Volume Price
12/12/2025 17:44:46.334 200   30.655
      200 30.655
      200 30.655
12/12/2025 17:44:30.358 200   30.655
      200 30.655
      200 30.655
12/12/2025 17:42:23.295 100   30.70
      100 30.70
      100 30.70
12/12/2025 17:41:16.293 1 300   30.655
      1 300 30.655
      1 300 30.655
12/12/2025 17:41:13.720 200   30.65
      200 30.65
      200 30.65
12/12/2025 17:41:10.936 200   30.655
      200 30.655
      200 30.655
12/12/2025 17:40:10.195 200   30.65
      200 30.65
      200 30.65
12/12/2025 17:39:14.973 7   30.72
      7 30.72
      7 30.72
12/12/2025 17:37:39.328 1 170   30.71
      1 170 30.71
      1 170 30.71
12/12/2025 17:37:34.924 10   30.645
      10 30.645
      10 30.645
12/12/2025 17:37:33.603 550   30.645
      26 30.645
      5 30.645
      469 30.645
      50 30.645
      550 30.645
12/12/2025 17:36:03.186 37   30.735
      37 30.735
      37 30.735
12/12/2025 17:28:23.567 50   30.70
      50 30.70
      50 30.70
12/12/2025 17:25:21.340 5   30.695
      5 30.695
      5 30.695
12/12/2025 17:22:56.405 125   30.69
      125 30.69
      125 30.69
12/12/2025 17:22:21.340 32   30.685
      32 30.685
      32 30.685
12/12/2025 17:17:49.293 80   30.70
      80 30.70
      80 30.70
12/12/2025 17:17:35.338 100   30.71
      100 30.71
      100 30.71
12/12/2025 17:12:56.326 60   30.715
      60 30.715
      60 30.715
12/12/2025 17:11:36.153 593   30.70
      70 30.70
      315 30.70
      7 30.70
      100 30.70
      593 30.70
      101 30.70
12/12/2025 17:10:43.848 1   30.705
      1 30.705
      1 30.705
12/12/2025 17:09:58.416 19   30.71
      19 30.71
      19 30.71
12/12/2025 17:08:27.943 3   30.725
      3 30.725
      3 30.725
12/12/2025 17:04:44.073 60   30.715
      60 30.715
      60 30.715
12/12/2025 17:04:03.813 2   30.725
      2 30.725
      2 30.725
12/12/2025 17:00:46.439 300   30.745
      300 30.745
      300 30.745
12/12/2025 16:59:10.085 198   30.72
      78 30.72
      198 30.72
      120 30.72
12/12/2025 16:58:54.570 50   30.73
      50 30.73
      50 30.73
12/12/2025 16:58:08.026 265   30.76
      265 30.76
      265 30.76
12/12/2025 16:43:50.879 21   30.815
      21 30.815
      21 30.815
12/12/2025 16:41:39.159 50   30.78
      50 30.78
      50 30.78
12/12/2025 16:40:34.222 10   30.775
      10 30.775
      10 30.775
12/12/2025 16:40:15.522 100   30.77
      100 30.77
      100 30.77
12/12/2025 16:39:26.889 1 000   30.795
      1 000 30.795
      1 000 30.795
12/12/2025 16:39:23.917 20   30.79
      20 30.79
      20 30.79
12/12/2025 16:38:48.923 50   30.765
      50 30.765
      50 30.765
12/12/2025 16:36:58.644 650   30.78
      650 30.78
      650 30.78
12/12/2025 16:35:16.330 500   30.75
      500 30.75
      500 30.75
12/12/2025 16:34:44.529 90   30.755
      90 30.755
      90 30.755
12/12/2025 16:33:59.002 300   30.765
      300 30.765
      300 30.765
12/12/2025 16:33:54.632 166   30.765
      166 30.765
      166 30.765
12/12/2025 16:32:20.852 1 000   30.755
      1 000 30.755
      1 000 30.755
12/12/2025 16:32:19.454 50   30.76
      50 30.76
      50 30.76
12/12/2025 16:31:58.377 20   30.76
      20 30.76
      20 30.76
12/12/2025 16:31:19.756 60   30.75
      60 30.75
      60 30.75
12/12/2025 16:28:53.686 140   30.75
      140 30.75
      140 30.75
12/12/2025 16:28:30.506 1 003   30.745
      1 003 30.745
      1 003 30.745
12/12/2025 16:28:30.407 815   30.75
      815 30.75
      162 30.75
      50 30.75
      153 30.75
      450 30.75
12/12/2025 16:26:04.835 1 000   30.775
      1 000 30.775
      1 000 30.775
12/12/2025 16:25:36.279 1 000   30.77
      1 000 30.77
      1 000 30.77
12/12/2025 16:24:38.013 5   30.79
      5 30.79
      5 30.79
12/12/2025 16:24:06.435 20   30.80
      20 30.80
      20 30.80
12/12/2025 16:21:52.905 150   30.82
      150 30.82
      150 30.82
12/12/2025 16:20:46.697 280   30.85
      280 30.85
      280 30.85
12/12/2025 16:18:51.917 200   30.86
      200 30.86
      200 30.86
12/12/2025 16:14:04.399 160   30.855
      160 30.855
      160 30.855
12/12/2025 16:12:38.918 1 131   30.86
      1 131 30.86
      1 131 30.86
12/12/2025 16:09:23.323 100   30.84
      100 30.84
      100 30.84
12/12/2025 16:03:16.657 100   30.815
      100 30.815
      100 30.815
12/12/2025 16:02:23.235 200   30.79
      200 30.79
      200 30.79
12/12/2025 16:01:47.044 2 025   30.80
      2 025 30.80
      1 000 30.80
      25 30.80
      1 000 30.80
12/12/2025 16:00:30.642 3   30.83
      3 30.83
      3 30.83
12/12/2025 16:00:05.012 1   30.835
      1 30.835
      1 30.835
12/12/2025 16:00:04.359 3   30.835
      3 30.835
      3 30.835
12/12/2025 15:57:14.294 45   30.87
      45 30.87
      45 30.87
12/12/2025 15:53:52.702 4   30.845
      4 30.845
      4 30.845
12/12/2025 15:53:03.691 28   30.83
      28 30.83
      28 30.83
12/12/2025 15:48:01.411 50   30.84
      50 30.84
      50 30.84
12/12/2025 15:46:49.720 100   30.865
      100 30.865
      100 30.865
12/12/2025 15:45:17.122 1   30.87
      1 30.87
      1 30.87
12/12/2025 15:44:57.807 8   30.85
      8 30.85
      8 30.85
12/12/2025 15:41:33.829 95   30.855
      95 30.855
      95 30.855
12/12/2025 15:39:50.053 100   30.89
      100 30.89
      100 30.89
12/12/2025 15:38:38.786 35   30.87
      35 30.87
      35 30.87
12/12/2025 15:38:27.784 10   30.92
      10 30.92
      10 30.92
12/12/2025 15:37:11.113 200   30.88
      200 30.88
      200 30.88
12/12/2025 15:36:20.713 2   30.845
      2 30.845
      2 30.845
12/12/2025 15:36:01.277 50   30.84
      50 30.84
      50 30.84
12/12/2025 15:34:33.405 10   30.86
      10 30.86
      10 30.86
12/12/2025 15:34:26.119 62   30.86
      62 30.86
      62 30.86
12/12/2025 15:29:05.864 145   30.86
      145 30.86
      145 30.86
12/12/2025 15:28:04.399 100   30.865
      100 30.865
      100 30.865
12/12/2025 15:26:01.751 100   30.85
      100 30.85
      100 30.85
12/12/2025 15:24:41.511 600   30.845
      600 30.845
      600 30.845
12/12/2025 15:20:04.020 11   30.89
      11 30.89
      11 30.89
12/12/2025 15:18:51.148 100   30.885
      100 30.885
      100 30.885
12/12/2025 15:12:13.007 40   30.86
      40 30.86
      40 30.86
12/12/2025 15:12:00.160 100   30.86
      100 30.86
      100 30.86
12/12/2025 15:10:04.110 700   30.85
      700 30.85
      700 30.85
12/12/2025 15:08:39.049 750   30.865
      750 30.865
      750 30.865
12/12/2025 15:06:56.360 300   30.85
      300 30.85
      300 30.85
12/12/2025 15:04:09.327 488   30.855
      488 30.855
      488 30.855
12/12/2025 15:03:12.716 497   30.84
      497 30.84
      497 30.84
12/12/2025 15:02:51.053 50   30.84
      50 30.84
      50 30.84
12/12/2025 15:01:08.698 1   30.815
      1 30.815
      1 30.815
12/12/2025 14:57:54.713 60   30.855
      60 30.855
      60 30.855
12/12/2025 14:57:00.344 100   30.835
      100 30.835
      100 30.835
12/12/2025 14:55:58.746 300   30.835
      300 30.835
      300 30.835
12/12/2025 14:49:17.236 5   30.84
      5 30.84
      5 30.84
12/12/2025 14:49:15.426 300   30.845
      300 30.845
      300 30.845
12/12/2025 14:47:02.677 750   30.84
      750 30.84
      750 30.84
12/12/2025 14:44:04.829 75   30.855
      75 30.855
      75 30.855
12/12/2025 14:41:12.100 14   30.85
      14 30.85
      14 30.85
12/12/2025 14:38:06.509 100   30.86
      100 30.86
      100 30.86
12/12/2025 14:35:45.255 175   30.855
      175 30.855
      175 30.855
12/12/2025 14:30:01.493 1 700   30.815
      1 700 30.815
      1 700 30.815
12/12/2025 14:19:53.772 1 000   30.81
      1 000 30.81
      1 000 30.81
12/12/2025 14:14:16.446 72   30.82
      72 30.82
      72 30.82
12/12/2025 14:14:16.359 75   30.82
      75 30.82
      75 30.82
12/12/2025 14:13:19.812 32   30.825
      32 30.825
      32 30.825
12/12/2025 14:12:06.438 1   30.85
      1 30.85
      1 30.85
12/12/2025 14:11:26.513 3   30.84
      3 30.84
      3 30.84
12/12/2025 14:10:02.432 29   30.825
      29 30.825
      29 30.825
12/12/2025 14:09:04.426 1   30.835
      1 30.835
      1 30.835
12/12/2025 14:08:38.803 1 032   30.835
      1 032 30.835
      1 032 30.835
12/12/2025 14:05:11.872 25   30.855
      25 30.855
      25 30.855
12/12/2025 14:05:11.471 49   30.855
      5 30.855
      49 30.855
      44 30.855
12/12/2025 14:05:11.436 59   30.855
      59 30.855
      59 30.855
12/12/2025 14:05:11.361 7   30.855
      7 30.855
      7 30.855
12/12/2025 14:01:10.490 30   30.84
      30 30.84
      30 30.84
12/12/2025 13:59:40.064 50   30.85
      50 30.85
      50 30.85
12/12/2025 13:48:46.816 20   30.875
      20 30.875
      20 30.875
12/12/2025 13:41:30.474 200   30.865
      200 30.865
      200 30.865
12/12/2025 13:35:08.962 63   30.89
      63 30.89
      63 30.89
12/12/2025 13:31:20.471 5   30.885
      5 30.885
      5 30.885
12/12/2025 13:29:43.225 400   30.88
      400 30.88
      400 30.88
12/12/2025 13:21:59.703 20   30.855
      20 30.855
      20 30.855
12/12/2025 13:20:29.913 100   30.88
      100 30.88
      100 30.88
12/12/2025 13:17:05.586 20   30.88
      20 30.88
      20 30.88
12/12/2025 13:13:41.153 500   30.88
      500 30.88
      500 30.88
12/12/2025 13:06:11.410 17   30.895
      17 30.895
      17 30.895
12/12/2025 13:01:53.144 1 000   30.905
      1 000 30.905
      1 000 30.905
12/12/2025 13:00:41.576 16   30.92
      16 30.92
      16 30.92
12/12/2025 12:59:53.413 500   30.925
      40 30.925
      460 30.925
      500 30.925
12/12/2025 12:55:18.171 55   30.915
      55 30.915
      55 30.915
12/12/2025 12:52:51.162 100   30.90
      100 30.90
      100 30.90
12/12/2025 12:47:42.029 50   30.885
      50 30.885
      50 30.885
12/12/2025 12:45:52.144 1   30.885
      1 30.885
      1 30.885
12/12/2025 12:45:03.708 10   30.875
      10 30.875
      10 30.875
12/12/2025 12:42:20.508 2 217   30.88
      2 217 30.88
      2 217 30.88
12/12/2025 12:41:09.046 1 000   30.88
      1 000 30.88
      1 000 30.88
12/12/2025 12:40:24.574 158   30.875
      158 30.875
      158 30.875
12/12/2025 12:40:10.820 3 000   30.87
      3 000 30.87
      3 000 30.87
12/12/2025 12:37:49.583 1 273   30.87
      1 273 30.87
      1 273 30.87
12/12/2025 12:36:41.056 125   30.88
      125 30.88
      125 30.88
12/12/2025 12:32:48.691 291   30.89
      291 30.89
      291 30.89
12/12/2025 12:29:33.658 33   30.895
      33 30.895
      33 30.895
12/12/2025 12:24:04.608 500   30.875
      500 30.875
      500 30.875
12/12/2025 12:22:33.040 5   30.855
      5 30.855
      5 30.855
12/12/2025 12:19:12.114 39   30.89
      39 30.89
      39 30.89
12/12/2025 12:15:50.190 130   30.895
      130 30.895
      130 30.895
12/12/2025 12:12:48.905 50   30.875
      50 30.875
      50 30.875
12/12/2025 12:11:40.230 200   30.89
      200 30.89
      200 30.89
12/12/2025 12:11:08.435 500   30.88
      500 30.88
      500 30.88
12/12/2025 12:08:41.797 40   30.87
      40 30.87
      40 30.87
12/12/2025 12:05:20.995 15   30.87
      15 30.87
      15 30.87
12/12/2025 12:01:42.288 100   30.855
      100 30.855
      100 30.855
12/12/2025 11:59:27.879 325   30.88
      325 30.88
      325 30.88
12/12/2025 11:58:25.870 500   30.875
      500 30.875
      500 30.875
12/12/2025 11:57:39.791 100   30.885
      100 30.885
      100 30.885
12/12/2025 11:57:32.024 20   30.89
      20 30.89
      20 30.89
12/12/2025 11:56:03.147 1 000   30.87
      1 000 30.87
      1 000 30.87
12/12/2025 11:55:55.704 1 000   30.86
      1 000 30.86
      1 000 30.86
12/12/2025 11:46:42.519 211   30.855
      211 30.855
      211 30.855
12/12/2025 11:46:07.969 57   30.855
      57 30.855
      57 30.855
12/12/2025 11:40:10.792 300   30.86
      300 30.86
      300 30.86
12/12/2025 11:39:35.743 1 250   30.855
      1 250 30.855
      1 150 30.855
      100 30.855
12/12/2025 11:38:00.920 3 000   30.855
      3 000 30.855
      3 000 30.855
12/12/2025 11:35:20.417 64   30.86
      64 30.86
      64 30.86
12/12/2025 11:34:07.233 12   30.86
      12 30.86
      12 30.86
12/12/2025 11:31:11.861 150   30.87
      150 30.87
      150 30.87
12/12/2025 11:29:42.919 126   30.855
      126 30.855
      126 30.855
12/12/2025 11:29:27.367 20   30.86
      20 30.86
      20 30.86
12/12/2025 11:29:05.648 100   30.87
      100 30.87
      100 30.87
12/12/2025 11:23:38.413 4   30.86
      4 30.86
      4 30.86
12/12/2025 11:22:32.662 100   30.865
      100 30.865
      100 30.865
12/12/2025 11:20:50.426 46   30.84
      46 30.84
      46 30.84
12/12/2025 11:14:34.165 27   30.84
      27 30.84
      27 30.84
12/12/2025 11:14:31.635 17   30.84
      17 30.84
      17 30.84
12/12/2025 11:10:54.957 1 250   30.83
      1 250 30.83
      1 250 30.83
12/12/2025 11:10:43.301 96   30.83
      96 30.83
      96 30.83
12/12/2025 11:10:29.142 34   30.83
      34 30.83
      34 30.83
12/12/2025 11:06:05.313 300   30.85
      300 30.85
      300 30.85
12/12/2025 11:05:15.325 56   30.87
      56 30.87
      56 30.87
12/12/2025 11:05:08.672 159   30.86
      159 30.86
      159 30.86
12/12/2025 11:03:28.442 300   30.845
      300 30.845
      300 30.845
12/12/2025 11:03:10.066 67   30.85
      67 30.85
      67 30.85
12/12/2025 11:00:34.383 66   30.85
      66 30.85
      66 30.85
12/12/2025 10:57:58.687 45   30.865
      45 30.865
      45 30.865
12/12/2025 10:55:14.100 66   30.84
      66 30.84
      66 30.84
12/12/2025 10:54:24.806 55   30.84
      55 30.84
      55 30.84
12/12/2025 10:53:54.765 56   30.845
      56 30.845
      56 30.845
12/12/2025 10:53:19.034 60   30.83
      60 30.83
      60 30.83
12/12/2025 10:53:16.311 500   30.83
      500 30.83
      500 30.83
12/12/2025 10:52:33.818 3   30.825
      3 30.825
      3 30.825
12/12/2025 10:51:17.635 56   30.825
      56 30.825
      56 30.825
12/12/2025 10:50:07.677 1 500   30.82
      1 500 30.82
      1 500 30.82
12/12/2025 10:49:37.782 66   30.83
      66 30.83
      66 30.83
12/12/2025 10:41:51.989 80   30.835
      80 30.835
      80 30.835
12/12/2025 10:41:42.737 67   30.84
      67 30.84
      67 30.84
12/12/2025 10:41:42.178 53   30.84
      53 30.84
      53 30.84
12/12/2025 10:41:33.485 700   30.835
      700 30.835
      700 30.835
12/12/2025 10:41:31.161 63   30.835
      63 30.835
      63 30.835
12/12/2025 10:33:24.028 360   30.835
      360 30.835
      360 30.835
12/12/2025 10:30:14.955 55   30.84
      55 30.84
      55 30.84
12/12/2025 10:28:34.887 40   30.87
      40 30.87
      40 30.87
12/12/2025 10:28:33.663 18   30.88
      18 30.88
      18 30.88
12/12/2025 10:26:29.319 80   30.91
      80 30.91
      80 30.91
12/12/2025 10:25:48.746 40   30.925
      40 30.925
      40 30.925
12/12/2025 10:24:10.565 10   30.94
      10 30.94
      10 30.94
12/12/2025 10:24:03.125 350   30.94
      350 30.94
      350 30.94
12/12/2025 10:21:44.120 80   30.925
      80 30.925
      80 30.925
12/12/2025 10:21:31.752 3   30.915
      3 30.915
      3 30.915
12/12/2025 10:21:04.678 4   30.93
      4 30.93
      4 30.93
12/12/2025 10:18:23.831 89   30.93
      89 30.93
      89 30.93
12/12/2025 10:17:00.937 51   30.92
      51 30.92
      51 30.92
12/12/2025 10:16:59.188 99   30.915
      99 30.915
      99 30.915
12/12/2025 10:16:00.875 150   30.91
      150 30.91
      150 30.91
12/12/2025 10:11:59.260 1 200   30.92
      1 200 30.92
      1 200 30.92
12/12/2025 10:11:06.466 50   30.925
      50 30.925
      50 30.925
12/12/2025 10:10:39.595 62   30.925
      62 30.925
      62 30.925
12/12/2025 10:07:28.081 46   30.915
      46 30.915
      46 30.915
12/12/2025 10:06:33.018 600   30.91
      600 30.91
      600 30.91
12/12/2025 10:05:27.461 180   30.93
      180 30.93
      180 30.93
12/12/2025 10:05:25.238 140   30.935
      140 30.935
      140 30.935
12/12/2025 10:01:42.187 18   30.945
      18 30.945
      18 30.945
12/12/2025 10:00:08.549 10   30.94
      10 30.94
      10 30.94
12/12/2025 09:59:31.642 80   30.945
      80 30.945
      80 30.945
12/12/2025 09:58:06.964 271   30.94
      271 30.94
      271 30.94
12/12/2025 09:57:48.617 1 000   30.94
      1 000 30.94
      1 000 30.94
12/12/2025 09:57:22.407 330   30.915
      330 30.915
      330 30.915
12/12/2025 09:53:13.993 100   30.905
      100 30.905
      100 30.905
12/12/2025 09:52:47.859 131   30.915
      131 30.915
      131 30.915
12/12/2025 09:52:24.829 1 000   30.93
      1 000 30.93
      1 000 30.93
12/12/2025 09:52:16.372 700   30.92
      700 30.92
      700 30.92
12/12/2025 09:51:59.544 162   30.935
      162 30.935
      162 30.935
12/12/2025 09:48:27.956 81   30.885
      81 30.885
      81 30.885
12/12/2025 09:47:43.488 187   30.88
      187 30.88
      187 30.88
12/12/2025 09:47:27.219 144   30.875
      144 30.875
      144 30.875
12/12/2025 09:46:40.344 66   30.865
      66 30.865
      66 30.865
12/12/2025 09:46:29.008 35   30.865
      35 30.865
      35 30.865
12/12/2025 09:43:29.559 47   30.88
      47 30.88
      47 30.88
12/12/2025 09:42:42.665 60   30.89
      60 30.89
      60 30.89
12/12/2025 09:42:27.678 56   30.905
      56 30.905
      56 30.905
12/12/2025 09:40:45.213 65   30.90
      65 30.90
      65 30.90
12/12/2025 09:38:54.593 100   30.915
      100 30.915
      100 30.915
12/12/2025 09:38:25.515 72   30.915
      72 30.915
      72 30.915
12/12/2025 09:35:13.857 48   30.835
      48 30.835
      48 30.835
12/12/2025 09:32:38.687 270   30.835
      270 30.835
      270 30.835
12/12/2025 09:32:38.583 2 850   30.835
      2 850 30.835
      2 850 30.835
12/12/2025 09:32:38.277 3 150   30.835
      3 150 30.835
      3 000 30.835
      150 30.835
12/12/2025 09:32:32.334 3 000   30.835
      3 000 30.835
      3 000 30.835
12/12/2025 09:32:03.745 3 000   30.835
      3 000 30.835
      3 000 30.835
12/12/2025 09:31:54.990 10   30.845
      10 30.845
      10 30.845
12/12/2025 09:31:09.925 1 150   30.84
      1 150 30.84
      1 150 30.84
12/12/2025 09:30:46.493 3 000   30.84
      3 000 30.84
      3 000 30.84
12/12/2025 09:30:18.731 2   30.815
      2 30.815
      2 30.815
12/12/2025 09:30:18.115 99   30.825
      99 30.825
      99 30.825
12/12/2025 09:30:18.048 202   30.825
      85 30.825
      202 30.825
      20 30.825
      35 30.825
      62 30.825
12/12/2025 09:30:17.938 141   30.825
      37 30.825
      141 30.825
      104 30.825
12/12/2025 09:30:17.851 161   30.825
      161 30.825
      161 30.825
12/12/2025 09:30:16.216 100   30.825
      100 30.825
      41 30.825
      59 30.825
12/12/2025 09:30:16.114 51   30.825
      51 30.825
      51 30.825
12/12/2025 09:30:16.025 44   30.825
      44 30.825
      44 30.825
12/12/2025 09:30:15.936 225   30.825
      37 30.825
      37 30.825
      145 30.825
      6 30.825
      225 30.825
12/12/2025 09:30:15.872 35   30.825
      35 30.825
      35 30.825
12/12/2025 09:30:15.766 59   30.825
      59 30.825
      59 30.825
12/12/2025 09:30:14.642 72   30.825
      72 30.825
      72 30.825
12/12/2025 09:30:06.209 100   30.82
      100 30.82
      100 30.82
12/12/2025 09:29:29.599 56   30.805
      56 30.805
      56 30.805
12/12/2025 09:29:26.775 30   30.805
      30 30.805
      30 30.805
12/12/2025 09:28:08.770 1 000   30.815
      1 000 30.815
      1 000 30.815
12/12/2025 09:25:02.778 5   30.77
      5 30.77
      5 30.77
12/12/2025 09:24:50.828 100   30.77
      100 30.77
      100 30.77
12/12/2025 09:24:35.387 300   30.785
      300 30.785
      300 30.785
12/12/2025 09:24:17.096 35   30.79
      35 30.79
      35 30.79
12/12/2025 09:22:39.063 20   30.79
      20 30.79
      20 30.79
12/12/2025 09:20:42.174 10   30.78
      10 30.78
      10 30.78
12/12/2025 09:20:36.710 150   30.785
      150 30.785
      150 30.785
12/12/2025 09:20:35.744 250   30.785
      250 30.785
      250 30.785
12/12/2025 09:19:49.836 260   30.79
      260 30.79
      260 30.79
12/12/2025 09:18:58.221 100   30.795
      100 30.795
      100 30.795
12/12/2025 09:18:47.494 40   30.795
      40 30.795
      40 30.795
12/12/2025 09:18:47.318 625   30.80
      100 30.80
      250 30.80
      100 30.80
      625 30.80
      70 30.80
      10 30.80
      17 30.80
      45 30.80
      33 30.80
12/12/2025 09:18:42.256 180   30.81
      180 30.81
      180 30.81
12/12/2025 09:18:03.753 60   30.805
      60 30.805
      60 30.805
12/12/2025 09:17:59.871 31   30.805
      31 30.805
      31 30.805
12/12/2025 09:17:59.818 288   30.81
      288 30.81
      288 30.81
12/12/2025 09:17:27.684 50   30.84
      50 30.84
      50 30.84
12/12/2025 09:13:16.123 60   30.85
      60 30.85
      50 30.85
      10 30.85
12/12/2025 09:12:49.235 2 000   30.865
      2 000 30.865
      2 000 30.865
12/12/2025 09:12:35.550 10   30.88
      10 30.88
      10 30.88
12/12/2025 09:09:51.174 99   30.875
      99 30.875
      99 30.875
12/12/2025 09:09:51.083 70   30.88
      70 30.88
      70 30.88
12/12/2025 09:09:33.592 190   30.915
      190 30.915
      190 30.915
12/12/2025 09:08:48.522 2 070   30.93
      2 070 30.93
      2 070 30.93
12/12/2025 09:07:54.272 35   30.91
      35 30.91
      35 30.91
12/12/2025 09:06:54.120 60   30.90
      10 30.90
      50 30.90
      60 30.90
12/12/2025 09:05:52.007 500   30.93
      500 30.93
      500 30.93
12/12/2025 09:03:37.432 300   30.95
      300 30.95
      300 30.95
12/12/2025 09:03:13.553 100   30.94
      100 30.94
      100 30.94
12/12/2025 09:03:11.920 75   30.95
      75 30.95
      75 30.95
12/12/2025 09:03:07.266 140   30.96
      140 30.96
      140 30.96
12/12/2025 09:03:02.774 395   30.965
      160 30.965
      395 30.965
      235 30.965
12/12/2025 09:01:45.629 3 000   30.94
      15 30.94
      3 000 30.94
      2 550 30.94
      335 30.94
      100 30.94
12/12/2025 08:49:41.439 6   31.10
      6 31.10
      6 31.10
12/12/2025 08:23:43.310 100   31.085
      100 31.085
      100 31.085
12/12/2025 08:22:32.343 21   31.085
      21 31.085
      21 31.085
12/12/2025 08:14:12.258 3   31.085
      3 31.085
      3 31.085
12/12/2025 08:12:41.820 50   31.085
      50 31.085
      50 31.085
12/12/2025 08:12:36.872 200   31.085
      200 31.085
      200 31.085
12/12/2025 08:11:07.667 250   31.08
      250 31.08
      250 31.08
12/12/2025 08:10:55.738 200   31.07
      200 31.07
      200 31.07
12/12/2025 08:03:48.275 200   31.03
      5 31.03
      195 31.03
      200 31.03
12/12/2025 08:03:30.947 200   31.05
      200 31.05
      50 31.05
      150 31.05
12/12/2025 08:03:30.937 1 200   31.08
      1 200 31.08
      1 000 31.08
      200 31.08
12/12/2025 08:00:32.677 200   31.105
      200 31.105
      200 31.105
12/12/2025 08:00:12.192 1   31.105
      1 31.105
      1 31.105
12/12/2025 08:00:02.553 2   31.16
      2 31.16
      2 31.16
12/12/2025 07:30:08.007 10   31.095
      10 31.095
      9 31.095
      1 31.095

       

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)