Wolters Kluwer N.V.

217

212

89.48

Date Time Volume Order Volume Price
02/12/2025 18:26:59.596 3   89.48
      3 89.48
      3 89.48
02/12/2025 18:11:18.811 35   88.94
      35 88.94
      35 88.94
02/12/2025 18:11:09.919 60   89.32
      60 89.32
      60 89.32
02/12/2025 18:01:33.920 4   89.38
      4 89.38
      4 89.38
02/12/2025 17:23:35.235 40   89.20
      40 89.20
      40 89.20
02/12/2025 17:19:06.168 200   89.20
      200 89.20
      200 89.20
02/12/2025 17:16:07.820 15   89.28
      15 89.28
      15 89.28
02/12/2025 17:13:43.528 200   89.28
      200 89.28
      200 89.28
02/12/2025 17:06:29.493 100   89.14
      100 89.14
      100 89.14
02/12/2025 16:56:11.193 25   88.94
      25 88.94
      25 88.94
02/12/2025 16:55:00.826 1   88.94
      1 88.94
      1 88.94
02/12/2025 16:53:19.250 1   88.94
      1 88.94
      1 88.94
02/12/2025 16:52:43.015 1   88.94
      1 88.94
      1 88.94
02/12/2025 16:52:07.121 2   88.96
      2 88.96
      2 88.96
02/12/2025 16:48:44.250 1   88.88
      1 88.88
      1 88.88
02/12/2025 16:44:49.353 3   88.82
      3 88.82
      3 88.82
02/12/2025 16:43:09.319 20   88.92
      20 88.92
      20 88.92
02/12/2025 16:42:56.497 3   88.90
      3 88.90
      3 88.90
02/12/2025 16:42:26.088 2   88.92
      2 88.92
      2 88.92
02/12/2025 16:42:20.607 1   88.92
      1 88.92
      1 88.92
02/12/2025 16:37:37.829 4   88.84
      4 88.84
      4 88.84
02/12/2025 16:36:21.086 1   88.80
      1 88.80
      1 88.80
02/12/2025 16:35:58.753 80   88.78
      80 88.78
      80 88.78
02/12/2025 16:35:42.955 1   88.78
      1 88.78
      1 88.78
02/12/2025 16:35:13.490 1   88.76
      1 88.76
      1 88.76
02/12/2025 16:35:04.511 5   88.76
      5 88.76
      5 88.76
02/12/2025 16:33:44.850 2   88.80
      2 88.80
      2 88.80
02/12/2025 16:32:14.429 2   88.72
      2 88.72
      2 88.72
02/12/2025 16:31:53.382 3   88.72
      3 88.72
      3 88.72
02/12/2025 16:31:05.209 2   88.80
      2 88.80
      2 88.80
02/12/2025 16:30:46.349 1   88.84
      1 88.84
      1 88.84
02/12/2025 16:30:18.588 1   88.86
      1 88.86
      1 88.86
02/12/2025 16:30:09.820 2   88.86
      2 88.86
      2 88.86
02/12/2025 16:30:02.242 4   88.86
      4 88.86
      4 88.86
02/12/2025 16:29:15.172 2   88.84
      2 88.84
      2 88.84
02/12/2025 16:29:04.277 22   88.88
      22 88.88
      22 88.88
02/12/2025 16:27:01.426 24   88.90
      24 88.90
      24 88.90
02/12/2025 16:26:50.781 4   88.80
      4 88.80
      4 88.80
02/12/2025 16:26:41.644 6   88.74
      6 88.74
      6 88.74
02/12/2025 16:26:12.930 1   88.74
      1 88.74
      1 88.74
02/12/2025 16:25:57.420 35   88.72
      35 88.72
      35 88.72
02/12/2025 16:24:29.666 1   88.76
      1 88.76
      1 88.76
02/12/2025 16:24:08.928 3   88.72
      3 88.72
      3 88.72
02/12/2025 16:23:48.724 3   88.68
      3 88.68
      3 88.68
02/12/2025 16:23:19.548 2   88.70
      2 88.70
      2 88.70
02/12/2025 16:23:14.662 3   88.72
      3 88.72
      3 88.72
02/12/2025 16:22:36.637 1   88.76
      1 88.76
      1 88.76
02/12/2025 16:22:00.569 4   88.74
      4 88.74
      4 88.74
02/12/2025 16:21:08.911 100   88.74
      100 88.74
      100 88.74
02/12/2025 16:20:46.860 2   88.72
      2 88.72
      2 88.72
02/12/2025 16:20:35.202 1   88.70
      1 88.70
      1 88.70
02/12/2025 16:20:26.802 1   88.68
      1 88.68
      1 88.68
02/12/2025 16:20:20.199 13   88.68
      13 88.68
      13 88.68
02/12/2025 16:19:48.124 24   88.64
      24 88.64
      24 88.64
02/12/2025 16:19:03.247 7   88.68
      7 88.68
      7 88.68
02/12/2025 16:18:07.318 1   88.68
      1 88.68
      1 88.68
02/12/2025 16:16:53.116 1   88.64
      1 88.64
      1 88.64
02/12/2025 16:16:30.047 1   88.62
      1 88.62
      1 88.62
02/12/2025 16:15:55.406 2   88.68
      2 88.68
      2 88.68
02/12/2025 16:14:25.726 3   88.64
      3 88.64
      3 88.64
02/12/2025 16:14:14.174 5   88.66
      5 88.66
      5 88.66
02/12/2025 16:12:50.934 4   88.70
      4 88.70
      4 88.70
02/12/2025 16:12:00.265 2   88.68
      2 88.68
      2 88.68
02/12/2025 16:10:55.610 20   88.64
      20 88.64
      20 88.64
02/12/2025 16:10:35.972 16   88.60
      16 88.60
      16 88.60
02/12/2025 16:10:04.856 12   88.66
      12 88.66
      12 88.66
02/12/2025 16:09:28.487 6   88.74
      6 88.74
      6 88.74
02/12/2025 16:09:12.434 8   88.74
      8 88.74
      8 88.74
02/12/2025 16:07:08.150 7   88.72
      7 88.72
      7 88.72
02/12/2025 16:06:37.302 1   88.74
      1 88.74
      1 88.74
02/12/2025 16:06:11.468 5   88.66
      5 88.66
      5 88.66
02/12/2025 16:05:47.833 1   88.56
      1 88.56
      1 88.56
02/12/2025 16:05:36.617 4   88.54
      4 88.54
      4 88.54
02/12/2025 16:04:59.130 9   88.52
      9 88.52
      9 88.52
02/12/2025 16:04:09.265 16   88.60
      16 88.60
      16 88.60
02/12/2025 16:04:05.497 5   88.60
      5 88.60
      5 88.60
02/12/2025 16:03:46.876 1   88.60
      1 88.60
      1 88.60
02/12/2025 16:03:24.932 6   88.60
      6 88.60
      6 88.60
02/12/2025 16:03:04.864 2   88.58
      2 88.58
      2 88.58
02/12/2025 16:02:31.745 5   88.60
      5 88.60
      5 88.60
02/12/2025 16:02:10.441 8   88.58
      8 88.58
      8 88.58
02/12/2025 16:01:38.424 15   88.56
      15 88.56
      15 88.56
02/12/2025 16:00:39.650 10   88.56
      10 88.56
      10 88.56
02/12/2025 16:00:39.035 39   88.60
      39 88.60
      39 88.60
02/12/2025 16:00:31.897 120   88.60
      120 88.60
      120 88.60
02/12/2025 15:59:34.713 253   88.68
      253 88.68
      253 88.68
02/12/2025 15:59:18.274 300   88.68
      300 88.68
      300 88.68
02/12/2025 15:59:08.588 7   88.72
      7 88.72
      7 88.72
02/12/2025 15:59:01.733 1   88.70
      1 88.70
      1 88.70
02/12/2025 15:58:33.886 1   88.70
      1 88.70
      1 88.70
02/12/2025 15:57:53.754 3   88.70
      3 88.70
      3 88.70
02/12/2025 15:55:35.513 3   88.80
      3 88.80
      3 88.80
02/12/2025 15:54:20.792 3   88.70
      3 88.70
      3 88.70
02/12/2025 15:53:42.856 3   88.70
      3 88.70
      3 88.70
02/12/2025 15:53:24.721 5   88.72
      5 88.72
      5 88.72
02/12/2025 15:53:00.004 3   88.72
      3 88.72
      3 88.72
02/12/2025 15:52:36.901 1   88.70
      1 88.70
      1 88.70
02/12/2025 15:52:18.664 4   88.70
      4 88.70
      4 88.70
02/12/2025 15:52:07.120 1   88.70
      1 88.70
      1 88.70
02/12/2025 15:51:52.611 1   88.68
      1 88.68
      1 88.68
02/12/2025 15:51:23.710 2   88.68
      2 88.68
      2 88.68
02/12/2025 15:50:58.081 2   88.68
      2 88.68
      2 88.68
02/12/2025 15:50:29.343 1   88.66
      1 88.66
      1 88.66
02/12/2025 15:49:14.380 5   88.62
      5 88.62
      5 88.62
02/12/2025 15:48:02.503 13   88.60
      13 88.60
      13 88.60
02/12/2025 15:47:53.827 155   88.58
      155 88.58
      155 88.58
02/12/2025 15:47:36.041 22   88.64
      22 88.64
      22 88.64
02/12/2025 15:47:16.986 4   88.64
      4 88.64
      4 88.64
02/12/2025 15:46:50.842 9   88.68
      9 88.68
      9 88.68
02/12/2025 15:43:36.164 5   88.70
      5 88.70
      5 88.70
02/12/2025 15:43:23.461 4   88.64
      4 88.64
      4 88.64
02/12/2025 15:42:06.561 2   88.68
      2 88.68
      2 88.68
02/12/2025 15:42:06.126 3   88.68
      3 88.68
      3 88.68
02/12/2025 15:41:50.827 78   88.66
      78 88.66
      78 88.66
02/12/2025 15:38:31.093 2   88.78
      2 88.78
      2 88.78
02/12/2025 15:36:07.066 1   88.74
      1 88.74
      1 88.74
02/12/2025 15:21:09.553 3   88.68
      3 88.68
      3 88.68
02/12/2025 15:21:04.525 1   88.72
      1 88.72
      1 88.72
02/12/2025 15:08:12.697 4   88.58
      4 88.58
      4 88.58
02/12/2025 15:03:54.240 35   88.76
      35 88.76
      35 88.76
02/12/2025 14:58:32.260 87   88.76
      87 88.76
      87 88.76
02/12/2025 14:53:04.095 50   88.88
      50 88.88
      50 88.88
02/12/2025 14:51:28.978 1   88.94
      1 88.94
      1 88.94
02/12/2025 14:36:36.072 15   88.98
      15 88.98
      15 88.98
02/12/2025 14:34:03.866 120   89.00
      65 89.00
      120 89.00
      20 89.00
      5 89.00
      30 89.00
02/12/2025 14:33:51.574 15   89.02
      15 89.02
      15 89.02
02/12/2025 14:33:48.156 50   89.04
      50 89.04
      50 89.04
02/12/2025 14:33:34.392 1   89.06
      1 89.06
      1 89.06
02/12/2025 14:33:14.551 2   89.08
      2 89.08
      2 89.08
02/12/2025 14:29:32.809 6   89.22
      6 89.22
      6 89.22
02/12/2025 14:28:46.444 25   89.22
      25 89.22
      25 89.22
02/12/2025 14:19:20.785 60   89.12
      60 89.12
      60 89.12
02/12/2025 14:18:52.546 2   89.14
      2 89.14
      2 89.14
02/12/2025 14:17:37.364 20   89.14
      20 89.14
      20 89.14
02/12/2025 14:07:52.937 12   89.20
      12 89.20
      12 89.20
02/12/2025 13:56:00.627 20   89.60
      20 89.60
      20 89.60
02/12/2025 13:46:14.329 105   89.50
      105 89.50
      105 89.50
02/12/2025 13:44:36.423 300   89.50
      300 89.50
      300 89.50
02/12/2025 13:44:00.264 300   89.50
      300 89.50
      300 89.50
02/12/2025 13:42:44.306 10   89.50
      10 89.50
      10 89.50
02/12/2025 13:42:23.012 3   89.52
      3 89.52
      3 89.52
02/12/2025 13:41:44.265 300   89.50
      300 89.50
      300 89.50
02/12/2025 13:38:06.571 270   89.50
      270 89.50
      270 89.50
02/12/2025 13:37:58.925 300   89.50
      300 89.50
      300 89.50
02/12/2025 13:37:53.286 300   89.50
      300 89.50
      300 89.50
02/12/2025 13:36:38.613 4   89.50
      4 89.50
      4 89.50
02/12/2025 13:35:06.076 14   89.54
      14 89.54
      14 89.54
02/12/2025 13:33:06.130 35   89.50
      35 89.50
      35 89.50
02/12/2025 13:23:39.628 92   89.54
      92 89.54
      92 89.54
02/12/2025 13:16:41.986 50   89.54
      50 89.54
      50 89.54
02/12/2025 13:14:53.520 10   89.58
      10 89.58
      10 89.58
02/12/2025 13:02:37.574 1   89.58
      1 89.58
      1 89.58
02/12/2025 13:02:20.776 2   89.58
      2 89.58
      2 89.58
02/12/2025 12:21:05.033 24   89.54
      24 89.54
      24 89.54
02/12/2025 12:15:50.885 150   89.80
      150 89.80
      150 89.80
02/12/2025 12:13:33.495 5   89.80
      5 89.80
      5 89.80
02/12/2025 12:06:34.494 1   89.70
      1 89.70
      1 89.70
02/12/2025 12:05:15.997 25   89.72
      25 89.72
      25 89.72
02/12/2025 11:58:09.566 3   89.46
      3 89.46
      3 89.46
02/12/2025 11:57:55.474 2   89.46
      2 89.46
      2 89.46
02/12/2025 11:57:00.592 100   89.42
      100 89.42
      100 89.42
02/12/2025 11:56:29.219 7   89.50
      7 89.50
      7 89.50
02/12/2025 11:56:26.369 90   89.58
      90 89.58
      90 89.58
02/12/2025 11:56:04.407 100   89.66
      100 89.66
      100 89.66
02/12/2025 11:55:34.751 14   89.80
      14 89.80
      14 89.80
02/12/2025 11:37:48.817 5   90.02
      5 90.02
      5 90.02
02/12/2025 11:32:30.546 11   90.06
      11 90.06
      11 90.06
02/12/2025 11:27:16.521 1   90.04
      1 90.04
      1 90.04
02/12/2025 11:20:59.936 17   90.00
      17 90.00
      17 90.00
02/12/2025 10:58:58.096 29   90.10
      29 90.10
      29 90.10
02/12/2025 10:55:32.699 100   90.16
      100 90.16
      100 90.16
02/12/2025 10:45:02.690 19   90.04
      19 90.04
      19 90.04
02/12/2025 10:41:39.899 85   90.06
      85 90.06
      85 90.06
02/12/2025 10:33:48.296 150   90.08
      150 90.08
      150 90.08
02/12/2025 10:31:35.846 23   90.04
      23 90.04
      23 90.04
02/12/2025 10:28:42.670 100   90.04
      100 90.04
      100 90.04
02/12/2025 10:24:31.504 12   90.02
      12 90.02
      12 90.02
02/12/2025 10:23:32.437 128   90.04
      128 90.04
      128 90.04
02/12/2025 10:22:58.837 300   90.04
      300 90.04
      300 90.04
02/12/2025 10:18:42.578 3   90.08
      3 90.08
      3 90.08
02/12/2025 10:15:11.029 113   89.96
      113 89.96
      113 89.96
02/12/2025 10:12:45.068 50   90.00
      50 90.00
      50 90.00
02/12/2025 10:04:36.877 15   90.00
      15 90.00
      15 90.00
02/12/2025 09:52:53.199 150   90.08
      150 90.08
      150 90.08
02/12/2025 09:50:06.081 150   90.10
      150 90.10
      150 90.10
02/12/2025 09:45:35.444 10   90.02
      10 90.02
      10 90.02
02/12/2025 09:36:47.925 25   90.06
      25 90.06
      25 90.06
02/12/2025 09:28:01.250 12   90.08
      12 90.08
      12 90.08
02/12/2025 09:16:37.621 14   90.18
      14 90.18
      14 90.18
02/12/2025 09:15:55.300 18   89.94
      18 89.94
      18 89.94
02/12/2025 09:15:05.534 22   90.02
      22 90.02
      22 90.02
02/12/2025 09:14:43.934 1   90.04
      1 90.04
      1 90.04
02/12/2025 09:14:23.566 17   90.00
      17 90.00
      17 90.00
02/12/2025 09:14:07.325 15   90.00
      15 90.00
      15 90.00
02/12/2025 09:12:21.087 15   90.06
      15 90.06
      15 90.06
02/12/2025 09:11:42.320 3   90.08
      3 90.08
      3 90.08
02/12/2025 09:10:18.169 30   89.98
      30 89.98
      30 89.98
02/12/2025 09:09:07.154 125   89.86
      125 89.86
      125 89.86
02/12/2025 09:09:03.658 20   89.90
      20 89.90
      20 89.90
02/12/2025 09:08:57.369 125   90.00
      70 90.00
      125 90.00
      50 90.00
      5 90.00
02/12/2025 09:08:50.934 16   90.02
      16 90.02
      16 90.02
02/12/2025 09:08:40.812 20   90.10
      20 90.10
      20 90.10
02/12/2025 09:03:41.699 10   90.50
      10 90.50
      10 90.50
02/12/2025 09:02:52.056 25   90.60
      25 90.60
      25 90.60
02/12/2025 09:02:11.685 8   90.80
      8 90.80
      8 90.80
02/12/2025 08:42:40.601 50   91.06
      50 91.06
      50 91.06
02/12/2025 08:05:34.541 20   90.82
      20 90.82
      20 90.82
02/12/2025 08:00:21.075 1   91.00
      1 91.00
      1 91.00
02/12/2025 07:53:31.913 42   90.86
      42 90.86
      42 90.86
02/12/2025 07:30:37.651 27   90.72
      27 90.72
      27 90.72
02/12/2025 07:30:12.471 27   90.72
      27 90.72
      27 90.72
02/12/2025 07:30:11.482 6   90.72
      6 90.72
      6 90.72
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)