Stellantis N.V.

225

209

10.38

Date Time Volume Order Volume Price
05/12/2025 21:58:02.824 600   10.38
      600 10.38
      600 10.38
05/12/2025 21:57:39.628 600   10.40
      600 10.40
      600 10.40
05/12/2025 21:56:48.000 600   10.37
      600 10.37
      600 10.37
05/12/2025 21:56:21.779 150   10.374
      150 10.374
      150 10.374
05/12/2025 21:40:52.488 1 000   10.438
      1 000 10.438
      1 000 10.438
05/12/2025 21:40:03.896 96   10.44
      96 10.44
      96 10.44
05/12/2025 21:31:30.977 479   10.41
      479 10.41
      479 10.41
05/12/2025 21:07:34.572 84   10.402
      84 10.402
      84 10.402
05/12/2025 21:07:27.765 491   10.402
      491 10.402
      491 10.402
05/12/2025 21:04:06.106 150   10.414
      150 10.414
      150 10.414
05/12/2025 20:45:09.513 25   10.412
      25 10.412
      25 10.412
05/12/2025 20:43:05.431 2 000   10.44
      2 000 10.44
      2 000 10.44
05/12/2025 20:38:07.000 1 000   10.43
      1 000 10.43
      1 000 10.43
05/12/2025 20:37:36.821 7   10.438
      7 10.438
      7 10.438
05/12/2025 20:36:30.852 25   10.438
      25 10.438
      25 10.438
05/12/2025 20:30:29.415 180   10.436
      180 10.436
      180 10.436
05/12/2025 20:14:10.316 10   10.438
      10 10.438
      10 10.438
05/12/2025 19:38:18.628 10   10.432
      10 10.432
      10 10.432
05/12/2025 19:37:03.282 1 250   10.444
      1 250 10.444
      1 250 10.444
05/12/2025 19:37:02.805 1 200   10.444
      1 200 10.444
      1 200 10.444
05/12/2025 19:36:45.025 1 500   10.438
      1 500 10.438
      1 500 10.438
05/12/2025 19:36:44.515 1 150   10.438
      1 150 10.438
      1 150 10.438
05/12/2025 19:28:28.284 1 000   10.436
      1 000 10.436
      1 000 10.436
05/12/2025 19:26:37.532 1 000   10.434
      1 000 10.434
      1 000 10.434
05/12/2025 19:22:19.337 1 300   10.418
      1 300 10.418
      1 300 10.418
05/12/2025 19:20:45.209 960   10.422
      960 10.422
      960 10.422
05/12/2025 19:17:17.771 1   10.424
      1 10.424
      1 10.424
05/12/2025 19:15:03.681 300   10.422
      300 10.422
      300 10.422
05/12/2025 19:12:06.446 200   10.43
      200 10.43
      200 10.43
05/12/2025 19:04:09.836 1 500   10.446
      1 500 10.446
      1 500 10.446
05/12/2025 19:02:00.211 24   10.43
      24 10.43
      24 10.43
05/12/2025 18:57:11.242 1 150   10.44
      1 150 10.44
      1 150 10.44
05/12/2025 18:57:10.851 210   10.44
      210 10.44
      210 10.44
05/12/2025 18:50:27.590 256   10.418
      256 10.418
      256 10.418
05/12/2025 18:44:27.711 175   10.404
      175 10.404
      175 10.404
05/12/2025 18:41:06.345 1 250   10.406
      1 250 10.406
      1 250 10.406
05/12/2025 18:38:33.606 1 200   10.416
      1 200 10.416
      1 200 10.416
05/12/2025 18:12:40.788 870   10.414
      870 10.414
      870 10.414
05/12/2025 18:12:40.292 900   10.414
      900 10.414
      900 10.414
05/12/2025 18:00:29.309 382   10.41
      382 10.41
      382 10.41
05/12/2025 17:39:47.750 7   10.41
      7 10.41
      7 10.41
05/12/2025 17:35:59.376 100   10.424
      100 10.424
      100 10.424
05/12/2025 17:28:07.027 15   10.462
      15 10.462
      15 10.462
05/12/2025 17:27:06.022 450   10.458
      450 10.458
      450 10.458
05/12/2025 17:22:56.156 400   10.458
      400 10.458
      400 10.458
05/12/2025 17:21:18.695 1 600   10.452
      1 600 10.452
      1 600 10.452
05/12/2025 17:09:29.929 100   10.486
      100 10.486
      100 10.486
05/12/2025 17:08:18.769 1 400   10.49
      1 000 10.49
      1 400 10.49
      400 10.49
05/12/2025 17:01:38.400 1   10.448
      1 10.448
      1 10.448
05/12/2025 17:01:32.868 1   10.448
      1 10.448
      1 10.448
05/12/2025 17:01:16.059 1   10.454
      1 10.454
      1 10.454
05/12/2025 16:56:13.565 420   10.44
      420 10.44
      420 10.44
05/12/2025 16:47:04.090 500   10.424
      500 10.424
      500 10.424
05/12/2025 16:43:55.292 1   10.42
      1 10.42
      1 10.42
05/12/2025 16:43:36.068 1   10.42
      1 10.42
      1 10.42
05/12/2025 16:41:15.435 1 000   10.438
      1 000 10.438
      1 000 10.438
05/12/2025 16:40:57.564 1   10.434
      1 10.434
      1 10.434
05/12/2025 16:35:59.318 1 700   10.44
      1 500 10.44
      1 700 10.44
      200 10.44
05/12/2025 16:35:50.340 800   10.438
      800 10.438
      800 10.438
05/12/2025 16:35:49.920 2   10.438
      2 10.438
      2 10.438
05/12/2025 16:35:47.626 800   10.436
      800 10.436
      800 10.436
05/12/2025 16:35:46.736 12   10.44
      12 10.44
      12 10.44
05/12/2025 16:31:03.438 1 000   10.434
      1 000 10.434
      1 000 10.434
05/12/2025 16:26:11.636 956   10.462
      956 10.462
      956 10.462
05/12/2025 16:25:39.912 40   10.45
      40 10.45
      40 10.45
05/12/2025 16:23:35.505 192   10.46
      192 10.46
      192 10.46
05/12/2025 16:19:32.788 1 240   10.458
      1 240 10.458
      1 240 10.458
05/12/2025 16:18:54.226 348   10.454
      348 10.454
      348 10.454
05/12/2025 16:18:37.180 1 240   10.452
      1 240 10.452
      1 240 10.452
05/12/2025 16:17:03.035 300   10.45
      300 10.45
      300 10.45
05/12/2025 16:16:59.602 118   10.45
      118 10.45
      118 10.45
05/12/2025 16:16:36.442 2 000   10.458
      2 000 10.458
      2 000 10.458
05/12/2025 16:16:13.032 1 000   10.46
      1 000 10.46
      1 000 10.46
05/12/2025 16:15:45.080 1 000   10.45
      1 000 10.45
      1 000 10.45
05/12/2025 16:15:07.542 1   10.456
      1 10.456
      1 10.456
05/12/2025 16:14:49.614 145   10.454
      145 10.454
      145 10.454
05/12/2025 16:06:31.734 62   10.434
      62 10.434
      62 10.434
05/12/2025 16:03:09.154 1   10.436
      1 10.436
      1 10.436
05/12/2025 16:02:34.119 1   10.426
      1 10.426
      1 10.426
05/12/2025 15:58:33.087 75   10.404
      75 10.404
      75 10.404
05/12/2025 15:55:02.377 800   10.416
      800 10.416
      800 10.416
05/12/2025 15:48:57.911 200   10.428
      200 10.428
      200 10.428
05/12/2025 15:44:43.787 95   10.428
      95 10.428
      95 10.428
05/12/2025 15:39:53.746 5   10.406
      5 10.406
      5 10.406
05/12/2025 15:38:46.875 899   10.41
      899 10.41
      899 10.41
05/12/2025 15:36:19.423 80   10.394
      80 10.394
      80 10.394
05/12/2025 15:33:01.048 3   10.35
      3 10.35
      3 10.35
05/12/2025 15:32:29.944 1   10.352
      1 10.352
      1 10.352
05/12/2025 15:28:51.221 179   10.366
      179 10.366
      179 10.366
05/12/2025 15:27:04.827 77   10.362
      77 10.362
      77 10.362
05/12/2025 15:25:24.722 112   10.36
      112 10.36
      112 10.36
05/12/2025 15:17:03.654 2 000   10.37
      2 000 10.37
      2 000 10.37
05/12/2025 15:16:59.223 1   10.37
      1 10.37
      1 10.37
05/12/2025 15:13:06.160 1 096   10.38
      1 096 10.38
      1 096 10.38
05/12/2025 15:12:30.643 1   10.382
      1 10.382
      1 10.382
05/12/2025 15:01:39.211 20   10.40
      20 10.40
      20 10.40
05/12/2025 15:01:25.862 21   10.398
      21 10.398
      21 10.398
05/12/2025 14:47:51.288 500   10.38
      500 10.38
      500 10.38
05/12/2025 14:39:26.119 50   10.40
      50 10.40
      50 10.40
05/12/2025 14:32:26.319 230   10.416
      230 10.416
      230 10.416
05/12/2025 14:21:07.461 1 923   10.448
      1 923 10.448
      1 923 10.448
05/12/2025 14:19:04.808 2 000   10.45
      2 000 10.45
      2 000 10.45
05/12/2025 14:17:24.703 500   10.458
      500 10.458
      500 10.458
05/12/2025 14:14:51.945 2 000   10.45
      2 000 10.45
      2 000 10.45
05/12/2025 14:13:52.943 10   10.442
      10 10.442
      10 10.442
05/12/2025 14:07:43.950 550   10.448
      550 10.448
      550 10.448
05/12/2025 14:01:19.259 1 000   10.436
      1 000 10.436
      1 000 10.436
05/12/2025 14:01:14.338 250   10.434
      250 10.434
      250 10.434
05/12/2025 13:59:09.822 200   10.43
      200 10.43
      200 10.43
05/12/2025 13:56:05.278 50   10.428
      50 10.428
      50 10.428
05/12/2025 13:52:47.280 452   10.426
      452 10.426
      452 10.426
05/12/2025 13:52:13.266 383   10.426
      383 10.426
      383 10.426
05/12/2025 13:50:25.024 200   10.426
      200 10.426
      200 10.426
05/12/2025 13:47:59.695 97   10.422
      97 10.422
      97 10.422
05/12/2025 13:43:46.655 2   10.422
      2 10.422
      2 10.422
05/12/2025 13:42:07.513 750   10.426
      750 10.426
      750 10.426
05/12/2025 13:40:52.749 220   10.416
      220 10.416
      220 10.416
05/12/2025 13:34:13.679 30   10.412
      30 10.412
      30 10.412
05/12/2025 13:32:32.053 200   10.418
      200 10.418
      200 10.418
05/12/2025 13:29:26.553 750   10.42
      750 10.42
      750 10.42
05/12/2025 13:17:39.894 1 000   10.41
      1 000 10.41
      1 000 10.41
05/12/2025 13:05:38.777 5   10.398
      5 10.398
      5 10.398
05/12/2025 13:01:16.743 2   10.408
      2 10.408
      2 10.408
05/12/2025 12:58:23.563 390   10.408
      390 10.408
      390 10.408
05/12/2025 12:55:29.403 52   10.408
      52 10.408
      52 10.408
05/12/2025 12:52:46.839 963   10.396
      963 10.396
      963 10.396
05/12/2025 12:52:38.956 1   10.402
      1 10.402
      1 10.402
05/12/2025 12:52:18.720 50   10.40
      25 10.40
      25 10.40
      50 10.40
05/12/2025 12:52:02.413 3   10.40
      3 10.40
      3 10.40
05/12/2025 12:51:27.790 3   10.404
      3 10.404
      3 10.404
05/12/2025 12:44:53.292 360   10.402
      360 10.402
      360 10.402
05/12/2025 12:44:34.065 1   10.408
      1 10.408
      1 10.408
05/12/2025 12:44:21.787 10   10.404
      10 10.404
      10 10.404
05/12/2025 12:43:49.256 550   10.406
      550 10.406
      550 10.406
05/12/2025 12:40:39.401 400   10.408
      400 10.408
      400 10.408
05/12/2025 12:38:15.240 1 000   10.406
      1 000 10.406
      1 000 10.406
05/12/2025 12:35:07.145 32   10.404
      32 10.404
      32 10.404
05/12/2025 12:31:49.642 600   10.41
      600 10.41
      600 10.41
05/12/2025 12:30:48.790 145   10.414
      145 10.414
      145 10.414
05/12/2025 12:16:11.952 500   10.398
      500 10.398
      500 10.398
05/12/2025 12:07:29.031 51   10.408
      51 10.408
      51 10.408
05/12/2025 12:06:32.009 1 600   10.402
      1 600 10.402
      1 600 10.402
05/12/2025 12:01:39.512 270   10.386
      270 10.386
      270 10.386
05/12/2025 11:50:48.787 60   10.388
      60 10.388
      60 10.388
05/12/2025 11:50:24.943 50   10.394
      50 10.394
      50 10.394
05/12/2025 11:43:40.535 2 000   10.372
      2 000 10.372
      2 000 10.372
05/12/2025 11:39:40.925 147   10.372
      147 10.372
      147 10.372
05/12/2025 11:35:18.076 1 650   10.38
      1 650 10.38
      1 650 10.38
05/12/2025 11:35:00.150 1   10.374
      1 10.374
      1 10.374
05/12/2025 11:34:37.801 1   10.372
      1 10.372
      1 10.372
05/12/2025 11:34:17.373 10   10.372
      10 10.372
      10 10.372
05/12/2025 11:30:26.575 1 000   10.374
      1 000 10.374
      1 000 10.374
05/12/2025 11:18:50.345 100   10.364
      100 10.364
      100 10.364
05/12/2025 11:18:01.668 90   10.364
      90 10.364
      90 10.364
05/12/2025 11:15:32.474 1 325   10.358
      1 325 10.358
      1 325 10.358
05/12/2025 11:11:00.761 1 000   10.35
      1 000 10.35
      1 000 10.35
05/12/2025 11:08:45.266 4 609   10.35
      4 609 10.35
      4 609 10.35
05/12/2025 11:06:52.848 17   10.348
      17 10.348
      17 10.348
05/12/2025 11:01:13.873 7   10.332
      7 10.332
      7 10.332
05/12/2025 10:51:35.199 500   10.308
      500 10.308
      500 10.308
05/12/2025 10:48:40.339 1 000   10.298
      1 000 10.298
      1 000 10.298
05/12/2025 10:40:26.157 1 700   10.298
      1 700 10.298
      1 700 10.298
05/12/2025 10:36:50.431 350   10.302
      350 10.302
      350 10.302
05/12/2025 10:36:25.609 200   10.302
      200 10.302
      200 10.302
05/12/2025 10:34:36.066 400   10.30
      400 10.30
      400 10.30
05/12/2025 10:34:01.876 9   10.29
      9 10.29
      9 10.29
05/12/2025 10:33:35.187 250   10.29
      250 10.29
      250 10.29
05/12/2025 10:33:14.770 68   10.304
      68 10.304
      68 10.304
05/12/2025 10:29:53.421 2 000   10.31
      2 000 10.31
      2 000 10.31
05/12/2025 10:27:30.770 200   10.31
      200 10.31
      200 10.31
05/12/2025 10:24:38.553 150   10.308
      150 10.308
      150 10.308
05/12/2025 10:19:04.179 5   10.302
      5 10.302
      5 10.302
05/12/2025 10:16:58.845 1 000   10.30
      1 000 10.30
      1 000 10.30
05/12/2025 09:50:39.794 20   10.354
      20 10.354
      20 10.354
05/12/2025 09:46:10.095 1   10.356
      1 10.356
      1 10.356
05/12/2025 09:42:50.404 1   10.352
      1 10.352
      1 10.352
05/12/2025 09:42:28.875 1   10.346
      1 10.346
      1 10.346
05/12/2025 09:41:38.980 4   10.372
      4 10.372
      4 10.372
05/12/2025 09:37:21.491 100   10.33
      100 10.33
      100 10.33
05/12/2025 09:34:40.503 1 000   10.338
      1 000 10.338
      1 000 10.338
05/12/2025 09:25:54.548 600   10.312
      600 10.312
      600 10.312
05/12/2025 09:18:43.927 10   10.34
      10 10.34
      10 10.34
05/12/2025 09:18:35.371 1   10.348
      1 10.348
      1 10.348
05/12/2025 09:18:01.855 850   10.34
      850 10.34
      850 10.34
05/12/2025 09:12:02.286 500   10.334
      500 10.334
      500 10.334
05/12/2025 09:09:31.031 1 250   10.306
      1 250 10.306
      1 250 10.306
05/12/2025 09:06:37.907 1 000   10.372
      1 000 10.372
      1 000 10.372
05/12/2025 09:06:34.690 97   10.37
      97 10.37
      97 10.37
05/12/2025 09:05:22.401 100   10.362
      100 10.362
      100 10.362
05/12/2025 09:01:08.655 1 004   10.346
      200 10.346
      250 10.346
      97 10.346
      50 10.346
      24 10.346
      907 10.346
      300 10.346
      180 10.346
05/12/2025 09:01:05.155 2 020   10.346
      120 10.346
      1 000 10.346
      2 000 10.346
      900 10.346
      20 10.346
05/12/2025 08:41:55.541 250   10.21
      250 10.21
      250 10.21
05/12/2025 08:41:37.675 200   10.22
      200 10.22
      200 10.22
05/12/2025 08:40:58.029 50   10.22
      50 10.22
      50 10.22
05/12/2025 08:35:57.169 27   10.218
      27 10.218
      27 10.218
05/12/2025 08:26:11.490 200   10.156
      200 10.156
      200 10.156
05/12/2025 08:18:27.716 244   10.154
      150 10.154
      94 10.154
      244 10.154
05/12/2025 08:13:12.996 105   10.152
      105 10.152
      105 10.152
05/12/2025 08:11:18.626 25   10.154
      25 10.154
      25 10.154
05/12/2025 08:11:09.901 600   10.202
      600 10.202
      600 10.202
05/12/2025 08:07:29.820 3   10.21
      3 10.21
      3 10.21
05/12/2025 08:07:07.474 1   10.238
      1 10.238
      1 10.238
05/12/2025 08:04:38.615 1   10.238
      1 10.238
      1 10.238
05/12/2025 08:03:01.039 1   10.238
      1 10.238
      1 10.238
05/12/2025 08:00:12.355 6   10.20
      6 10.20
      6 10.20
05/12/2025 07:58:01.091 600   10.214
      600 10.214
      600 10.214
05/12/2025 07:47:19.331 27   10.152
      27 10.152
      27 10.152
05/12/2025 07:32:48.432 100   10.214
      100 10.214
      100 10.214
05/12/2025 07:30:09.640 200   10.218
      74 10.218
      100 10.218
      4 10.218
      22 10.218
      200 10.218
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)