Synopsys Inc.

72

66

389.55

Date Time Volume Order Volume Price
17/12/2025 20:06:12.484 5   389.55
      5 389.55
      5 389.55
17/12/2025 19:36:02.048 7   388.75
      7 388.75
      7 388.75
17/12/2025 18:34:52.765 10   391.50
      10 391.50
      10 391.50
17/12/2025 18:27:47.670 20   390.35
      20 390.35
      20 390.35
17/12/2025 18:16:29.420 1   390.45
      1 390.45
      1 390.45
17/12/2025 17:44:29.304 79   390.90
      79 390.90
      79 390.90
17/12/2025 17:21:59.970 1   392.00
      1 392.00
      1 392.00
17/12/2025 17:15:06.667 73   389.55
      3 389.55
      70 389.55
      73 389.55
17/12/2025 17:14:52.613 14   390.05
      14 390.05
      14 390.05
17/12/2025 17:14:08.071 10   390.20
      10 390.20
      10 390.20
17/12/2025 17:01:09.522 14   390.10
      14 390.10
      14 390.10
17/12/2025 16:56:18.282 3   390.80
      3 390.80
      3 390.80
17/12/2025 16:19:27.180 23   393.30
      23 393.30
      23 393.30
17/12/2025 16:06:24.175 4   395.05
      4 395.05
      4 395.05
17/12/2025 16:04:06.745 1   394.45
      1 394.45
      1 394.45
17/12/2025 16:03:40.788 4   392.75
      4 392.75
      4 392.75
17/12/2025 15:47:48.302 2   395.05
      2 395.05
      2 395.05
17/12/2025 15:46:20.445 12   394.50
      12 394.50
      12 394.50
17/12/2025 15:45:34.061 1   396.10
      1 396.10
      1 396.10
17/12/2025 15:37:43.724 5   395.20
      5 395.20
      5 395.20
17/12/2025 15:36:35.655 1   394.55
      1 394.55
      1 394.55
17/12/2025 15:33:38.415 10   397.30
      10 397.30
      10 397.30
17/12/2025 15:16:32.947 3   396.60
      3 396.60
      3 396.60
17/12/2025 15:01:02.375 5   395.85
      5 395.85
      2 395.85
      3 395.85
17/12/2025 14:34:08.505 11   400.00
      11 400.00
      11 400.00
17/12/2025 14:33:07.391 2   401.00
      2 401.00
      2 401.00
17/12/2025 14:21:39.559 13   400.05
      13 400.05
      13 400.05
17/12/2025 14:12:19.677 38   400.95
      38 400.95
      38 400.95
17/12/2025 14:09:29.776 5   403.55
      5 403.55
      5 403.55
17/12/2025 14:09:29.243 5   403.55
      5 403.55
      5 403.55
17/12/2025 14:09:28.424 5   403.55
      5 403.55
      5 403.55
17/12/2025 14:09:27.721 5   403.55
      5 403.55
      5 403.55
17/12/2025 14:09:26.971 5   403.55
      5 403.55
      5 403.55
17/12/2025 14:09:26.370 5   403.55
      5 403.55
      5 403.55
17/12/2025 14:09:25.896 5   403.55
      5 403.55
      5 403.55
17/12/2025 14:09:25.385 5   403.55
      5 403.55
      5 403.55
17/12/2025 14:09:01.217 30   403.00
      30 403.00
      30 403.00
17/12/2025 14:08:41.528 30   402.95
      30 402.95
      30 402.95
17/12/2025 14:06:50.910 13   402.95
      13 402.95
      13 402.95
17/12/2025 14:05:55.702 3   402.95
      3 402.95
      3 402.95
17/12/2025 14:05:49.538 50   401.00
      2 401.00
      5 401.00
      10 401.00
      50 401.00
      1 401.00
      32 401.00
17/12/2025 14:05:46.146 425   399.00
      425 399.00
      425 399.00
17/12/2025 14:05:24.979 30   398.95
      30 398.95
      30 398.95
17/12/2025 14:05:05.434 38   398.95
      38 398.95
      38 398.95
17/12/2025 14:04:54.891 38   398.50
      38 398.50
      38 398.50
17/12/2025 14:04:53.128 1   398.50
      1 398.50
      1 398.50
17/12/2025 14:01:56.833 10   398.90
      10 398.90
      10 398.90
17/12/2025 14:01:52.436 40   398.90
      40 398.90
      40 398.90
17/12/2025 13:55:30.619 2   397.10
      2 397.10
      2 397.10
17/12/2025 13:30:43.893 7   396.10
      7 396.10
      7 396.10
17/12/2025 13:23:33.178 3   398.05
      3 398.05
      3 398.05
17/12/2025 11:22:08.355 1   396.00
      1 396.00
      1 396.00
17/12/2025 11:14:50.458 30   396.10
      30 396.10
      30 396.10
17/12/2025 10:58:59.174 10   397.85
      10 397.85
      10 397.85
17/12/2025 10:58:37.086 15   397.85
      15 397.85
      15 397.85
17/12/2025 10:45:25.489 1   397.70
      1 397.70
      1 397.70
17/12/2025 10:25:59.243 10   395.45
      10 395.45
      10 395.45
17/12/2025 10:06:50.485 3   395.15
      3 395.15
      3 395.15
17/12/2025 09:57:32.238 2   395.05
      2 395.05
      2 395.05
17/12/2025 09:40:34.473 5   397.15
      5 397.15
      5 397.15
17/12/2025 09:30:23.479 1   395.15
      1 395.15
      1 395.15
17/12/2025 08:17:58.672 1   397.35
      1 397.35
      1 397.35
17/12/2025 08:17:05.719 1   397.40
      1 397.40
      1 397.40
17/12/2025 08:16:49.512 1   395.45
      1 395.45
      1 395.45
17/12/2025 07:49:43.358 10   396.70
      10 396.70
      10 396.70
17/12/2025 07:30:00.986 30   395.05
      30 395.05
      28 395.05
      2 395.05
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)