Lyft Inc. Cl.A

163

153

19.146

Date Time Volume Order Volume Price
17/09/2025 20:23:05.572 1   19.146
      1 19.146
      1 19.146
17/09/2025 20:23:00.706 70   19.15
      70 19.15
      70 19.15
17/09/2025 20:13:55.350 200   18.936
      200 18.936
      200 18.936
17/09/2025 20:13:49.587 50   19.056
      50 19.056
      50 19.056
17/09/2025 20:13:33.306 450   19.008
      450 19.008
      450 19.008
17/09/2025 20:13:22.490 150   19.008
      150 19.008
      150 19.008
17/09/2025 20:12:42.652 30   19.05
      30 19.05
      30 19.05
17/09/2025 20:12:27.333 175   19.11
      175 19.11
      175 19.11
17/09/2025 20:06:17.478 140   19.224
      140 19.224
      140 19.224
17/09/2025 19:46:29.324 60   19.226
      60 19.226
      60 19.226
17/09/2025 19:46:18.715 100   19.224
      100 19.224
      100 19.224
17/09/2025 19:28:33.268 500   19.01
      500 19.01
      500 19.01
17/09/2025 19:13:01.312 55   19.268
      55 19.268
      55 19.268
17/09/2025 19:11:12.275 800   19.204
      800 19.204
      800 19.204
17/09/2025 19:02:04.129 788   19.43
      788 19.43
      788 19.43
17/09/2025 18:51:34.583 2 436   19.27
      2 436 19.27
      2 436 19.27
17/09/2025 18:50:06.310 1 700   19.27
      1 700 19.27
      1 700 19.27
17/09/2025 18:50:06.243 1 500   19.27
      1 500 19.27
      1 500 19.27
17/09/2025 18:50:04.809 1 500   19.27
      1 500 19.27
      1 500 19.27
17/09/2025 18:49:54.074 1 500   19.27
      1 500 19.27
      1 500 19.27
17/09/2025 18:38:13.390 27   19.354
      27 19.354
      27 19.354
17/09/2025 18:25:30.197 2   19.34
      2 19.34
      2 19.34
17/09/2025 18:23:28.207 100   19.39
      100 19.39
      100 19.39
17/09/2025 18:20:43.096 388   19.348
      388 19.348
      388 19.348
17/09/2025 18:18:24.060 300   19.366
      300 19.366
      300 19.366
17/09/2025 18:14:06.249 1   19.48
      1 19.48
      1 19.48
17/09/2025 18:05:59.526 25   19.456
      25 19.456
      25 19.456
17/09/2025 18:04:53.893 50   19.454
      50 19.454
      50 19.454
17/09/2025 17:47:48.096 602   19.354
      602 19.354
      602 19.354
17/09/2025 17:46:09.112 45   19.282
      45 19.282
      45 19.282
17/09/2025 17:43:04.770 150   19.162
      150 19.162
      150 19.162
17/09/2025 17:39:56.542 646   19.178
      646 19.178
      646 19.178
17/09/2025 17:34:06.286 33   19.158
      33 19.158
      33 19.158
17/09/2025 17:30:04.929 6   19.104
      6 19.104
      6 19.104
17/09/2025 17:28:44.965 35   19.126
      35 19.126
      35 19.126
17/09/2025 17:27:32.462 6   19.16
      6 19.16
      6 19.16
17/09/2025 17:24:03.722 12   19.14
      12 19.14
      12 19.14
17/09/2025 17:19:40.021 200   19.30
      200 19.30
      200 19.30
17/09/2025 17:18:48.844 3   19.204
      3 19.204
      3 19.204
17/09/2025 17:18:21.361 2   19.284
      2 19.284
      2 19.284
17/09/2025 17:15:20.640 4   19.334
      4 19.334
      4 19.334
17/09/2025 17:09:28.741 20   19.174
      20 19.174
      20 19.174
17/09/2025 17:05:12.547 75   19.05
      75 19.05
      75 19.05
17/09/2025 17:02:12.134 150   18.94
      150 18.94
      150 18.94
17/09/2025 17:01:28.388 1 000   18.958
      1 000 18.958
      1 000 18.958
17/09/2025 16:57:17.876 500   18.866
      500 18.866
      500 18.866
17/09/2025 16:56:31.468 20   18.886
      20 18.886
      20 18.886
17/09/2025 16:55:09.003 1   18.938
      1 18.938
      1 18.938
17/09/2025 16:53:29.642 85   18.93
      85 18.93
      85 18.93
17/09/2025 16:53:02.564 10   18.882
      10 18.882
      10 18.882
17/09/2025 16:51:40.767 300   18.80
      300 18.80
      300 18.80
17/09/2025 16:47:50.912 263   18.99
      263 18.99
      263 18.99
17/09/2025 16:44:18.089 595   19.00
      595 19.00
      595 19.00
17/09/2025 16:44:14.630 2 640   19.00
      2 640 19.00
      2 640 19.00
17/09/2025 16:44:10.745 100   19.03
      100 19.03
      100 19.03
17/09/2025 16:43:20.528 2 640   19.00
      2 640 19.00
      2 640 19.00
17/09/2025 16:42:14.920 3   19.098
      3 19.098
      3 19.098
17/09/2025 16:42:05.498 1 485   19.00
      1 485 19.00
      1 485 19.00
17/09/2025 16:41:44.667 200   19.054
      200 19.054
      200 19.054
17/09/2025 16:39:34.153 1   19.14
      1 19.14
      1 19.14
17/09/2025 16:37:57.130 2 640   19.00
      2 640 19.00
      2 640 19.00
17/09/2025 16:37:21.090 100   19.034
      100 19.034
      100 19.034
17/09/2025 16:37:16.751 100   19.04
      100 19.04
      100 19.04
17/09/2025 16:35:54.961 150   19.022
      150 19.022
      150 19.022
17/09/2025 16:27:33.692 100   19.51
      100 19.51
      100 19.51
17/09/2025 16:23:50.530 500   19.484
      500 19.484
      500 19.484
17/09/2025 16:21:34.573 55   19.514
      55 19.514
      55 19.514
17/09/2025 16:17:55.114 1   19.55
      1 19.55
      1 19.55
17/09/2025 16:17:30.009 178   19.434
      178 19.434
      178 19.434
17/09/2025 16:16:21.560 500   19.476
      500 19.476
      500 19.476
17/09/2025 16:10:58.594 178   19.584
      178 19.584
      178 19.584
17/09/2025 16:10:56.925 8   19.566
      8 19.566
      8 19.566
17/09/2025 16:09:58.721 70   19.46
      70 19.46
      70 19.46
17/09/2025 16:08:33.477 6   19.444
      6 19.444
      6 19.444
17/09/2025 16:06:50.752 3   19.436
      3 19.436
      3 19.436
17/09/2025 16:06:22.889 4   19.568
      4 19.568
      4 19.568
17/09/2025 16:05:45.190 120   19.428
      120 19.428
      120 19.428
17/09/2025 15:57:17.966 200   19.18
      200 19.18
      200 19.18
17/09/2025 15:56:24.238 60   19.126
      60 19.126
      60 19.126
17/09/2025 15:56:14.136 148   19.176
      148 19.176
      148 19.176
17/09/2025 15:54:37.303 52   19.184
      52 19.184
      52 19.184
17/09/2025 15:52:02.052 100   19.01
      100 19.01
      100 19.01
17/09/2025 15:51:54.991 110   19.036
      110 19.036
      110 19.036
17/09/2025 15:46:16.408 300   19.00
      300 19.00
      300 19.00
17/09/2025 15:45:42.108 100   18.954
      100 18.954
      100 18.954
17/09/2025 15:45:26.321 1 027   18.976
      1 027 18.976
      1 027 18.976
17/09/2025 15:45:15.234 400   18.90
      400 18.90
      400 18.90
17/09/2025 15:45:12.197 100   18.944
      100 18.944
      100 18.944
17/09/2025 15:44:38.643 55   18.862
      55 18.862
      55 18.862
17/09/2025 15:42:23.605 1 000   18.648
      1 000 18.648
      1 000 18.648
17/09/2025 15:40:13.124 50   18.59
      50 18.59
      50 18.59
17/09/2025 15:40:09.476 70   18.65
      70 18.65
      70 18.65
17/09/2025 15:39:52.086 20   18.574
      20 18.574
      20 18.574
17/09/2025 15:36:56.082 200   18.684
      200 18.684
      200 18.684
17/09/2025 15:35:26.970 50   18.718
      50 18.718
      50 18.718
17/09/2025 15:35:23.244 100   18.90
      100 18.90
      100 18.90
17/09/2025 15:34:23.124 50   19.052
      50 19.052
      50 19.052
17/09/2025 15:34:17.540 1 040   19.12
      1 040 19.12
      1 040 19.12
17/09/2025 15:34:12.548 200   19.23
      200 19.23
      200 19.23
17/09/2025 15:32:23.379 25   18.878
      25 18.878
      25 18.878
17/09/2025 15:31:29.134 26   19.22
      26 19.22
      26 19.22
17/09/2025 15:31:09.296 270   19.158
      270 19.158
      270 19.158
17/09/2025 15:31:00.261 103   19.136
      103 19.136
      103 19.136
17/09/2025 15:30:59.535 30   19.014
      30 19.014
      30 19.014
17/09/2025 15:30:02.119 470   19.69
      470 19.69
      470 19.69
17/09/2025 15:29:42.675 80   19.69
      80 19.69
      80 19.69
17/09/2025 15:26:02.618 3   20.025
      3 20.025
      3 20.025
17/09/2025 15:24:57.424 100   20.00
      100 20.00
      100 20.00
17/09/2025 15:23:28.503 68   20.00
      68 20.00
      68 20.00
17/09/2025 15:23:17.683 450   20.06
      450 20.06
      450 20.06
17/09/2025 15:22:15.737 200   20.05
      200 20.05
      200 20.05
17/09/2025 15:20:32.801 30   19.806
      30 19.806
      30 19.806
17/09/2025 15:20:20.678 100   19.948
      100 19.948
      100 19.948
17/09/2025 15:19:30.440 500   19.728
      500 19.728
      500 19.728
17/09/2025 15:18:44.910 5   19.476
      5 19.476
      5 19.476
17/09/2025 15:18:17.740 100   19.476
      100 19.476
      100 19.476
17/09/2025 15:18:10.319 150   19.476
      150 19.476
      150 19.476
17/09/2025 15:17:19.668 40   19.714
      40 19.714
      40 19.714
17/09/2025 15:15:11.746 35   20.015
      35 20.015
      35 20.015
17/09/2025 15:11:33.510 49   20.75
      49 20.75
      49 20.75
17/09/2025 15:10:22.966 20   20.875
      20 20.875
      20 20.875
17/09/2025 15:10:11.396 1   21.01
      1 21.01
      1 21.01
17/09/2025 15:10:10.496 46   21.085
      46 21.085
      46 21.085
17/09/2025 15:08:07.842 3   21.035
      3 21.035
      3 21.035
17/09/2025 15:07:54.866 17   21.35
      17 21.35
      17 21.35
17/09/2025 15:06:19.324 150   21.47
      150 21.47
      150 21.47
17/09/2025 15:06:05.691 40   21.66
      40 21.66
      40 21.66
17/09/2025 15:05:46.266 100   21.57
      100 21.57
      100 21.57
17/09/2025 15:05:28.016 1   21.965
      1 21.965
      1 21.965
17/09/2025 15:05:26.891 10   21.965
      10 21.965
      10 21.965
17/09/2025 15:04:37.871 100   22.15
      100 22.15
      100 22.15
17/09/2025 15:04:36.074 2   22.18
      2 22.18
      2 22.18
17/09/2025 15:04:35.077 134   22.19
      134 22.19
      134 22.19
17/09/2025 15:04:19.976 4   22.045
      4 22.045
      4 22.045
17/09/2025 15:04:19.271 223   22.095
      223 22.095
      223 22.095
17/09/2025 15:04:12.677 250   22.10
      250 22.10
      250 22.10
17/09/2025 15:03:59.337 355   21.70
      50 21.70
      50 21.70
      255 21.70
      355 21.70
17/09/2025 14:59:59.731 150   21.00
      150 21.00
      150 21.00
17/09/2025 14:59:00.698 25   20.00
      25 20.00
      25 20.00
17/09/2025 14:58:59.082 250   19.90
      150 19.90
      250 19.90
      100 19.90
17/09/2025 14:58:13.514 500   19.562
      500 19.562
      500 19.562
17/09/2025 14:57:04.551 200   19.004
      200 19.004
      200 19.004
17/09/2025 14:56:54.190 1 000   18.55
      1 000 18.55
      1 000 18.55
17/09/2025 14:56:44.572 166   18.71
      166 18.71
      166 18.71
17/09/2025 14:56:03.832 200   18.11
      200 18.11
      200 18.11
17/09/2025 14:55:19.885 151   17.50
      151 17.50
      111 17.50
      40 17.50
17/09/2025 14:55:03.448 90   17.30
      90 17.30
      90 17.30
17/09/2025 13:41:12.240 40   16.938
      40 16.938
      40 16.938
17/09/2025 12:30:48.701 10   17.10
      10 17.10
      10 17.10
17/09/2025 12:16:58.082 290   17.096
      290 17.096
      290 17.096
17/09/2025 09:22:01.047 1   17.168
      1 17.168
      1 17.168
17/09/2025 09:20:24.798 15   17.168
      15 17.168
      15 17.168
17/09/2025 09:00:36.154 50   17.168
      50 17.168
      50 17.168
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)