Tradegate Exchange

Verisure PLC

15.812

Date	Time	Volume	Order Volume	Price
08/10/2025	16:58:29.028	126		15.812
			126	15.812
			126	15.812
08/10/2025	16:57:42.239	275		15.842
			275	15.842
			275	15.842
08/10/2025	16:49:17.001	10		15.652
			10	15.652
			10	15.652
08/10/2025	16:35:35.247	1		15.658
			1	15.658
			1	15.658
08/10/2025	16:16:36.055	100		15.572
			100	15.572
			100	15.572
08/10/2025	16:09:32.106	100		15.59
			100	15.59
			100	15.59
08/10/2025	16:02:23.382	3		15.398
			3	15.398
			3	15.398
08/10/2025	16:01:34.759	500		15.432
			500	15.432
			500	15.432
08/10/2025	16:00:42.907	10		15.43
			10	15.43
			10	15.43
08/10/2025	15:57:04.554	100		15.426
			100	15.426
			100	15.426
08/10/2025	15:49:58.628	80		15.428
			80	15.428
			80	15.428
08/10/2025	15:47:00.903	100		15.434
			100	15.434
			100	15.434
08/10/2025	15:39:20.617	130		15.35
			130	15.35
			130	15.35
08/10/2025	15:36:33.396	180		15.422
			180	15.422
			180	15.422
08/10/2025	15:20:46.678	9		15.50
			9	15.50
			9	15.50
08/10/2025	15:14:33.946	50		15.438
			50	15.438
			50	15.438
08/10/2025	15:09:47.166	100		15.482
			100	15.482
			100	15.482
08/10/2025	15:01:39.984	5		15.358
			5	15.358
			5	15.358
08/10/2025	15:01:02.225	150		15.35
			150	15.35
			150	15.35
08/10/2025	14:39:55.026	25		15.374
			25	15.374
			25	15.374
08/10/2025	14:37:06.652	60		15.408
			60	15.408
			60	15.408
08/10/2025	14:23:21.320	30		15.606
			30	15.606
			30	15.606
08/10/2025	14:19:40.444	240		15.578
			240	15.578
			240	15.578
08/10/2025	14:08:45.294	5		15.61
			5	15.61
			5	15.61
08/10/2025	14:01:08.327	15		15.578
			15	15.578
			15	15.578
08/10/2025	13:56:23.546	65		15.568
			65	15.568
			65	15.568
08/10/2025	13:50:58.082	200		15.578
			200	15.578
			200	15.578
08/10/2025	13:48:47.781	500		15.65
			500	15.65
			500	15.65
08/10/2025	13:46:33.658	60		15.602
			60	15.602
			60	15.602
08/10/2025	13:36:39.289	13		15.594
			13	15.594
			13	15.594
08/10/2025	13:35:59.483	50		15.598
			50	15.598
			50	15.598
08/10/2025	13:31:21.065	2		15.604
			2	15.604
			2	15.604
08/10/2025	13:29:10.218	2		15.65
			2	15.65
			2	15.65
08/10/2025	13:05:47.305	500		15.808
			500	15.808
			500	15.808
08/10/2025	12:52:54.497	20		15.982
			20	15.982
			20	15.982
08/10/2025	12:52:23.006	200		15.918
			200	15.918
			200	15.918
08/10/2025	12:48:58.161	100		15.904
			100	15.904
			100	15.904
08/10/2025	12:48:04.107	30		15.964
			30	15.964
			30	15.964
08/10/2025	12:43:04.332	300		15.936
			300	15.936
			300	15.936
08/10/2025	12:42:37.498	120		15.96
			120	15.96
			120	15.96
08/10/2025	12:34:57.063	3		16.064
			3	16.064
			3	16.064
08/10/2025	12:29:13.942	200		16.068
			200	16.068
			200	16.068
08/10/2025	12:27:13.732	200		16.058
			200	16.058
			200	16.058
08/10/2025	12:26:30.927	15		15.98
			15	15.98
			15	15.98
08/10/2025	12:17:37.878	99		16.208
			99	16.208
			99	16.208
08/10/2025	12:13:09.628	200		16.088
			200	16.088
			200	16.088
08/10/2025	12:00:11.062	100		16.072
			100	16.072
			100	16.072
08/10/2025	11:47:31.529	15		16.058
			15	16.058
			15	16.058
08/10/2025	11:47:30.778	95		16.058
			95	16.058
			95	16.058
08/10/2025	11:46:03.505	10		16.116
			10	16.116
			10	16.116
08/10/2025	11:43:07.764	50		16.142
			50	16.142
			50	16.142
08/10/2025	11:42:32.832	6		16.202
			6	16.202
			6	16.202
08/10/2025	11:40:22.703	120		16.24
			120	16.24
			120	16.24
08/10/2025	11:35:29.162	185		15.954
			185	15.954
			185	15.954
08/10/2025	11:33:03.279	100		15.918
			100	15.918
			100	15.918
08/10/2025	11:28:41.913	1 000		16.00
			1 000	16.00
			1 000	16.00
08/10/2025	11:26:30.420	93		16.00
			93	16.00
			93	16.00
08/10/2025	11:24:14.577	50		15.896
			50	15.896
			50	15.896
08/10/2025	11:22:40.659	318		15.906
			318	15.906
			318	15.906
08/10/2025	11:19:57.135	65		15.764
			65	15.764
			65	15.764
08/10/2025	11:11:41.322	10		16.01
			10	16.01
			10	16.01
08/10/2025	11:06:32.575	500		15.896
			500	15.896
			500	15.896
08/10/2025	11:01:55.777	2		15.864
			2	15.864
			2	15.864
08/10/2025	10:53:27.460	25		16.01
			25	16.01
			25	16.01
08/10/2025	10:47:59.129	100		16.03
			100	16.03
			100	16.03
08/10/2025	10:42:44.279	10		16.024
			10	16.024
			10	16.024
08/10/2025	10:40:24.033	100		16.01
			100	16.01
			100	16.01
08/10/2025	10:38:01.295	100		16.21
			100	16.21
			100	16.21
08/10/2025	10:37:41.832	100		16.148
			100	16.148
			100	16.148
08/10/2025	10:36:42.410	121		16.45
			121	16.45
			121	16.45
08/10/2025	10:35:41.828	20		16.374
			20	16.374
			20	16.374
08/10/2025	10:28:59.917	500		15.916
			500	15.916
			500	15.916
08/10/2025	10:27:00.150	100		16.018
			100	16.018
			100	16.018
08/10/2025	10:26:36.698	20		16.018
			20	16.018
			20	16.018
08/10/2025	10:18:58.965	50		15.622
			50	15.622
			50	15.622
08/10/2025	10:14:26.720	145		15.456
			145	15.456
			145	15.456
08/10/2025	10:13:53.042	160		15.426
			160	15.426
			160	15.426
08/10/2025	10:04:06.816	500		15.446
			500	15.446
			500	15.446
08/10/2025	10:02:59.357	500		15.486
			500	15.486
			500	15.486
08/10/2025	09:56:38.448	13		15.626
			13	15.626
			13	15.626
08/10/2025	09:47:44.558	130		15.30
			130	15.30
			130	15.30
08/10/2025	09:40:36.297	263		15.148
			263	15.148
			263	15.148
08/10/2025	09:40:27.592	65		15.148
			65	15.148
			65	15.148
08/10/2025	09:32:10.117	350		15.10
			350	15.10
			350	15.10
08/10/2025	09:30:56.560	500		15.25
			500	15.25
			500	15.25

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

Bayerische Motoren Werke AG

Bid: 80.28 / Ask: 80.30
Volume: 604 927
-5.66%

Top 5 Turnover

Realtime Quotes
Last Update:
08/10/2025 @ 16:59:02

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice