Synopsys Inc.

59

58

394.20

Date Time Volume Order Volume Price
31/10/2025 20:16:33.192 4   394.20
      4 394.20
      4 394.20
31/10/2025 20:16:24.087 14   394.25
      14 394.25
      14 394.25
31/10/2025 20:10:32.968 4   394.60
      4 394.60
      4 394.60
31/10/2025 19:57:09.577 2   393.75
      2 393.75
      2 393.75
31/10/2025 18:45:44.662 2   392.55
      2 392.55
      2 392.55
31/10/2025 18:22:16.529 5   392.30
      5 392.30
      5 392.30
31/10/2025 17:56:41.563 35   391.40
      35 391.40
      35 391.40
31/10/2025 17:39:32.030 10   392.00
      10 392.00
      10 392.00
31/10/2025 17:38:48.867 12   392.00
      12 392.00
      12 392.00
31/10/2025 17:29:07.761 1   391.75
      1 391.75
      1 391.75
31/10/2025 17:10:59.528 3   391.20
      3 391.20
      3 391.20
31/10/2025 17:08:53.943 14   391.25
      14 391.25
      14 391.25
31/10/2025 17:03:56.642 38   392.50
      38 392.50
      38 392.50
31/10/2025 16:36:22.157 3   393.10
      3 393.10
      3 393.10
31/10/2025 16:03:29.799 10   391.25
      10 391.25
      10 391.25
31/10/2025 16:03:05.333 1   390.85
      1 390.85
      1 390.85
31/10/2025 15:42:32.448 15   391.65
      15 391.65
      15 391.65
31/10/2025 15:11:56.984 5   392.35
      5 392.35
      5 392.35
31/10/2025 15:04:31.320 34   390.30
      34 390.30
      34 390.30
31/10/2025 14:59:44.622 36   391.50
      36 391.50
      36 391.50
31/10/2025 14:37:46.737 2   387.80
      2 387.80
      2 387.80
31/10/2025 14:19:54.801 1   383.95
      1 383.95
      1 383.95
31/10/2025 14:10:53.652 10   383.85
      10 383.85
      10 383.85
31/10/2025 14:07:42.024 2   384.35
      2 384.35
      2 384.35
31/10/2025 13:57:31.195 4   382.05
      4 382.05
      4 382.05
31/10/2025 13:56:59.982 4   383.85
      4 383.85
      4 383.85
31/10/2025 13:52:06.099 3   382.10
      3 382.10
      3 382.10
31/10/2025 13:51:45.065 1   383.95
      1 383.95
      1 383.95
31/10/2025 13:38:18.750 40   382.75
      40 382.75
      40 382.75
31/10/2025 13:17:18.598 1   382.00
      1 382.00
      1 382.00
31/10/2025 13:11:28.863 5   383.65
      5 383.65
      5 383.65
31/10/2025 12:44:20.111 5   381.80
      5 381.80
      5 381.80
31/10/2025 12:33:05.070 1   383.05
      1 383.05
      1 383.05
31/10/2025 12:31:42.963 10   382.65
      10 382.65
      10 382.65
31/10/2025 12:31:42.260 10   382.65
      10 382.65
      10 382.65
31/10/2025 12:31:41.840 1   382.65
      1 382.65
      1 382.65
31/10/2025 12:30:00.477 40   382.60
      40 382.60
      40 382.60
31/10/2025 12:27:52.250 14   382.80
      14 382.80
      14 382.80
31/10/2025 12:23:03.834 5   383.55
      5 383.55
      5 383.55
31/10/2025 12:13:17.349 2   381.75
      2 381.75
      2 381.75
31/10/2025 12:08:20.596 4   381.80
      4 381.80
      4 381.80
31/10/2025 11:43:07.494 2   381.70
      2 381.70
      2 381.70
31/10/2025 11:33:35.929 1   383.35
      1 383.35
      1 383.35
31/10/2025 11:02:27.675 7   382.15
      7 382.15
      7 382.15
31/10/2025 10:55:49.414 1   382.35
      1 382.35
      1 382.35
31/10/2025 10:32:33.601 144   382.40
      144 382.40
      144 382.40
31/10/2025 10:32:20.274 46   382.35
      46 382.35
      6 382.35
      40 382.35
31/10/2025 09:52:22.370 3   384.25
      3 384.25
      3 384.25
31/10/2025 09:49:27.066 10   382.35
      10 382.35
      10 382.35
31/10/2025 09:32:05.898 2   382.50
      2 382.50
      2 382.50
31/10/2025 09:31:11.701 6   382.45
      6 382.45
      6 382.45
31/10/2025 09:03:44.697 40   384.00
      40 384.00
      40 384.00
31/10/2025 08:52:11.531 23   380.70
      23 380.70
      23 380.70
31/10/2025 08:21:50.723 10   380.00
      10 380.00
      10 380.00
31/10/2025 08:18:55.011 40   382.30
      40 382.30
      40 382.30
31/10/2025 08:04:15.587 15   384.05
      15 384.05
      15 384.05
31/10/2025 08:00:19.806 1   384.15
      1 384.15
      1 384.15
31/10/2025 07:30:03.385 22   382.30
      19 382.30
      22 382.30
      3 382.30
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)