Uber Technologies Inc.

415

419

72.47

       

Date Time Volume Order Volume Price
20/11/2025 19:09:03.643 3   73.34
      3 73.34
      3 73.34
20/11/2025 19:08:40.290 4   73.37
      4 73.37
      4 73.37
20/11/2025 19:07:48.513 4   73.25
      4 73.25
      4 73.25
20/11/2025 19:05:54.661 15   73.27
      15 73.27
      15 73.27
20/11/2025 19:05:33.527 1   73.30
      1 73.30
      1 73.30
20/11/2025 19:04:24.609 300   73.19
      300 73.19
      300 73.19
20/11/2025 19:04:00.877 8   73.18
      8 73.18
      8 73.18
20/11/2025 19:02:46.785 40   73.08
      40 73.08
      40 73.08
20/11/2025 18:58:56.845 20   73.20
      20 73.20
      20 73.20
20/11/2025 18:58:32.715 60   73.25
      60 73.25
      60 73.25
20/11/2025 18:57:48.551 50   73.08
      50 73.08
      50 73.08
20/11/2025 18:56:30.892 1   73.26
      1 73.26
      1 73.26
20/11/2025 18:54:24.576 20   73.22
      20 73.22
      20 73.22
20/11/2025 18:53:14.282 50   73.15
      50 73.15
      50 73.15
20/11/2025 18:50:25.414 22   73.05
      22 73.05
      22 73.05
20/11/2025 18:50:00.890 19   72.98
      19 72.98
      19 72.98
20/11/2025 18:49:11.683 50   72.94
      50 72.94
      50 72.94
20/11/2025 18:49:02.092 15   73.06
      15 73.06
      15 73.06
20/11/2025 18:49:00.486 130   73.08
      130 73.08
      130 73.08
20/11/2025 18:48:49.474 130   73.05
      130 73.05
      130 73.05
20/11/2025 18:48:34.378 130   73.08
      130 73.08
      130 73.08
20/11/2025 18:48:23.739 130   73.07
      130 73.07
      130 73.07
20/11/2025 18:47:22.771 40   73.09
      40 73.09
      40 73.09
20/11/2025 18:45:55.056 100   73.11
      100 73.11
      100 73.11
20/11/2025 18:45:30.352 20   73.23
      20 73.23
      20 73.23
20/11/2025 18:45:12.016 20   73.26
      20 73.26
      20 73.26
20/11/2025 18:44:12.646 4   73.40
      4 73.40
      4 73.40
20/11/2025 18:43:49.746 40   73.40
      40 73.40
      40 73.40
20/11/2025 18:42:57.085 118   73.43
      118 73.43
      118 73.43
20/11/2025 18:41:56.251 20   73.50
      20 73.50
      20 73.50
20/11/2025 18:40:03.574 1   73.42
      1 73.42
      1 73.42
20/11/2025 18:36:52.019 12   73.03
      12 73.03
      12 73.03
20/11/2025 18:36:27.606 156   72.92
      17 72.92
      13 72.92
      10 72.92
      26 72.92
      70 72.92
      156 72.92
      20 72.92
20/11/2025 18:36:27.439 700   72.92
      300 72.92
      40 72.92
      700 72.92
      61 72.92
      50 72.92
      20 72.92
      50 72.92
      78 72.92
      50 72.92
      26 72.92
      25 72.92
20/11/2025 18:36:27.288 111   73.00
      111 73.00
      10 73.00
      1 73.00
      100 73.00
20/11/2025 18:35:42.624 44   73.13
      44 73.13
      44 73.13
20/11/2025 18:34:44.663 130   73.32
      130 73.32
      130 73.32
20/11/2025 18:33:14.721 18   73.35
      18 73.35
      18 73.35
20/11/2025 18:33:01.726 150   73.40
      150 73.40
      150 73.40
20/11/2025 18:32:59.753 30   73.42
      30 73.42
      30 73.42
20/11/2025 18:32:20.015 20   73.50
      20 73.50
      20 73.50
20/11/2025 18:31:55.188 115   73.48
      115 73.48
      115 73.48
20/11/2025 18:30:40.230 3   73.57
      3 73.57
      3 73.57
20/11/2025 18:30:27.767 40   73.62
      40 73.62
      40 73.62
20/11/2025 18:30:10.143 3   73.72
      3 73.72
      3 73.72
20/11/2025 18:28:30.926 7   73.52
      7 73.52
      7 73.52
20/11/2025 18:27:40.011 8   73.42
      8 73.42
      8 73.42
20/11/2025 18:26:49.722 6   73.31
      6 73.31
      6 73.31
20/11/2025 18:24:50.523 60   73.25
      60 73.25
      60 73.25
20/11/2025 18:24:25.458 3   73.30
      3 73.30
      3 73.30
20/11/2025 18:22:37.345 60   73.12
      60 73.12
      60 73.12
20/11/2025 18:21:48.457 68   73.21
      68 73.21
      68 73.21
20/11/2025 18:21:03.862 90   73.14
      90 73.14
      90 73.14
20/11/2025 18:20:41.422 15   73.01
      15 73.01
      2 73.01
      13 73.01
20/11/2025 18:20:34.461 7   73.18
      7 73.18
      7 73.18
20/11/2025 18:17:28.486 673   73.33
      673 73.33
      673 73.33
20/11/2025 18:17:22.085 20   73.25
      20 73.25
      20 73.25
20/11/2025 18:15:37.950 21   73.41
      21 73.41
      21 73.41
20/11/2025 18:12:09.259 1   73.50
      1 73.50
      1 73.50
20/11/2025 18:10:01.056 100   73.56
      100 73.56
      100 73.56
20/11/2025 18:08:57.309 25   73.58
      25 73.58
      25 73.58
20/11/2025 18:07:58.767 1   73.54
      1 73.54
      1 73.54
20/11/2025 18:07:15.080 20   73.40
      20 73.40
      20 73.40
20/11/2025 18:07:14.987 50   73.40
      50 73.40
      50 73.40
20/11/2025 18:07:06.246 50   73.52
      50 73.52
      50 73.52
20/11/2025 18:07:05.505 30   73.46
      30 73.46
      30 73.46
20/11/2025 18:06:11.632 100   73.59
      100 73.59
      100 73.59
20/11/2025 18:05:56.289 1   73.73
      1 73.73
      1 73.73
20/11/2025 18:05:09.691 3   73.68
      3 73.68
      3 73.68
20/11/2025 18:05:04.361 28   73.85
      28 73.85
      28 73.85
20/11/2025 18:04:31.784 50   73.75
      50 73.75
      50 73.75
20/11/2025 18:01:09.194 30   73.79
      30 73.79
      30 73.79
20/11/2025 17:58:05.812 131   73.58
      125 73.58
      75 73.58
      6 73.58
      12 73.58
      14 73.58
      30 73.58
20/11/2025 17:56:55.245 15   73.78
      15 73.78
      15 73.78
20/11/2025 17:56:48.675 78   73.82
      78 73.82
      78 73.82
20/11/2025 17:56:41.452 20   73.75
      20 73.75
      20 73.75
20/11/2025 17:56:19.519 16   73.79
      16 73.79
      16 73.79
20/11/2025 17:56:06.127 41   73.74
      41 73.74
      41 73.74
20/11/2025 17:56:06.079 21   73.74
      21 73.74
      21 73.74
20/11/2025 17:55:17.347 195   73.85
      195 73.85
      195 73.85
20/11/2025 17:55:01.328 54   73.81
      54 73.81
      54 73.81
20/11/2025 17:55:01.178 20   73.91
      20 73.91
      20 73.91
20/11/2025 17:54:13.974 225   73.91
      24 73.91
      26 73.91
      23 73.91
      17 73.91
      17 73.91
      118 73.91
      225 73.91
20/11/2025 17:54:13.696 213   74.00
      10 74.00
      213 74.00
      30 74.00
      3 74.00
      35 74.00
      135 74.00
20/11/2025 17:54:12.062 50   74.08
      50 74.08
      50 74.08
20/11/2025 17:51:28.439 10   74.39
      10 74.39
      10 74.39
20/11/2025 17:46:10.818 70   74.25
      70 74.25
      70 74.25
20/11/2025 17:45:37.116 40   74.33
      40 74.33
      40 74.33
20/11/2025 17:45:04.604 1   74.33
      1 74.33
      1 74.33
20/11/2025 17:44:31.523 10   74.25
      10 74.25
      10 74.25
20/11/2025 17:44:02.528 4   74.35
      4 74.35
      4 74.35
20/11/2025 17:38:37.831 50   74.20
      50 74.20
      50 74.20
20/11/2025 17:37:12.069 15   74.43
      15 74.43
      15 74.43
20/11/2025 17:35:47.578 1   74.50
      1 74.50
      1 74.50
20/11/2025 17:35:39.551 15   74.57
      15 74.57
      15 74.57
20/11/2025 17:32:46.107 1   74.75
      1 74.75
      1 74.75
20/11/2025 17:32:40.372 3   74.64
      3 74.64
      3 74.64
20/11/2025 17:32:15.008 1   74.72
      1 74.72
      1 74.72
20/11/2025 17:30:36.146 12   74.70
      12 74.70
      12 74.70
20/11/2025 17:28:49.274 29   74.65
      29 74.65
      29 74.65
20/11/2025 17:24:50.037 600   74.53
      600 74.53
      600 74.53
20/11/2025 17:24:35.212 1   74.47
      1 74.47
      1 74.47
20/11/2025 17:23:51.688 541   74.49
      541 74.49
      541 74.49
20/11/2025 17:23:24.664 700   74.49
      700 74.49
      700 74.49
20/11/2025 17:22:39.155 15   74.43
      15 74.43
      15 74.43
20/11/2025 17:22:39.066 70   74.43
      50 74.43
      70 74.43
      20 74.43
20/11/2025 17:22:38.996 100   74.50
      100 74.50
      100 74.50
20/11/2025 17:20:53.395 40   74.74
      40 74.74
      40 74.74
20/11/2025 17:19:39.975 14   74.55
      14 74.55
      14 74.55
20/11/2025 17:19:28.927 1   74.64
      1 74.64
      1 74.64
20/11/2025 17:19:25.508 67   74.64
      67 74.64
      67 74.64
20/11/2025 17:19:17.590 100   74.68
      100 74.68
      100 74.68
20/11/2025 17:16:55.394 75   74.75
      75 74.75
      75 74.75
20/11/2025 17:15:09.619 46   74.68
      13 74.68
      46 74.68
      33 74.68
20/11/2025 17:15:09.551 3   74.68
      3 74.68
      3 74.68
20/11/2025 17:14:42.777 1   74.82
      1 74.82
      1 74.82
20/11/2025 17:14:29.249 570   74.73
      570 74.73
      570 74.73
20/11/2025 17:13:54.905 1   74.78
      1 74.78
      1 74.78
20/11/2025 17:12:19.118 82   74.86
      82 74.86
      82 74.86
20/11/2025 17:11:39.855 4   74.84
      4 74.84
      4 74.84
20/11/2025 17:11:29.639 1   74.81
      1 74.81
      1 74.81
20/11/2025 17:10:59.955 599   74.74
      599 74.74
      599 74.74
20/11/2025 17:10:59.597 1 071   74.74
      371 74.74
      700 74.74
      1 071 74.74
20/11/2025 17:10:53.793 700   74.75
      700 74.75
      700 74.75
20/11/2025 17:10:22.289 50   74.82
      50 74.82
      50 74.82
20/11/2025 17:10:22.197 3   74.90
      3 74.90
      3 74.90
20/11/2025 17:09:38.037 7   75.02
      7 75.02
      7 75.02
20/11/2025 17:09:13.002 161   75.01
      161 75.01
      161 75.01
20/11/2025 17:08:27.074 7   75.09
      7 75.09
      7 75.09
20/11/2025 17:08:25.119 18   75.07
      18 75.07
      18 75.07
20/11/2025 17:07:35.777 659   74.93
      657 74.93
      50 74.93
      15 74.93
      594 74.93
      2 74.93
20/11/2025 17:07:35.533 700   74.93
      5 74.93
      70 74.93
      15 74.93
      20 74.93
      200 74.93
      30 74.93
      90 74.93
      16 74.93
      25 74.93
      10 74.93
      14 74.93
      19 74.93
      30 74.93
      15 74.93
      2 74.93
      20 74.93
      73 74.93
      31 74.93
      15 74.93
      700 74.93
20/11/2025 17:07:35.093 481   75.00
      20 75.00
      100 75.00
      24 75.00
      40 75.00
      40 75.00
      30 75.00
      14 75.00
      7 75.00
      3 75.00
      2 75.00
      16 75.00
      25 75.00
      481 75.00
      40 75.00
      25 75.00
      20 75.00
      75 75.00
20/11/2025 17:07:04.580 50   75.01
      50 75.01
      50 75.01
20/11/2025 17:06:34.035 1   75.17
      1 75.17
      1 75.17
20/11/2025 17:06:03.892 66   75.18
      66 75.18
      66 75.18
20/11/2025 17:05:24.229 130   75.20
      130 75.20
      130 75.20
20/11/2025 17:04:46.465 4   75.12
      4 75.12
      4 75.12
20/11/2025 17:04:21.722 230   75.16
      60 75.16
      127 75.16
      43 75.16
      230 75.16
20/11/2025 17:04:21.627 161   75.16
      6 75.16
      115 75.16
      161 75.16
      40 75.16
20/11/2025 17:04:12.543 2   75.30
      2 75.30
      2 75.30
20/11/2025 17:04:05.912 10   75.34
      10 75.34
      10 75.34
20/11/2025 17:03:28.522 5   75.42
      5 75.42
      5 75.42
20/11/2025 17:02:23.062 270   75.42
      270 75.42
      270 75.42
20/11/2025 17:02:18.818 700   75.42
      700 75.42
      700 75.42
20/11/2025 17:02:18.724 118   75.42
      72 75.42
      118 75.42
      26 75.42
      20 75.42
20/11/2025 17:02:18.667 31   75.50
      31 75.50
      21 75.50
      10 75.50
20/11/2025 17:00:56.307 30   75.53
      30 75.53
      30 75.53
20/11/2025 17:00:04.187 20   75.74
      20 75.74
      20 75.74
20/11/2025 16:59:29.330 54   75.69
      34 75.69
      54 75.69
      20 75.69
20/11/2025 16:56:38.180 13   75.80
      13 75.80
      13 75.80
20/11/2025 16:56:38.098 25   75.80
      25 75.80
      25 75.80
20/11/2025 16:56:07.704 1   75.87
      1 75.87
      1 75.87
20/11/2025 16:55:04.181 25   75.90
      25 75.90
      25 75.90
20/11/2025 16:54:54.436 300   75.92
      300 75.92
      300 75.92
20/11/2025 16:53:55.612 75   76.00
      75 76.00
      75 76.00
20/11/2025 16:52:52.703 499   75.92
      11 75.92
      6 75.92
      42 75.92
      40 75.92
      15 75.92
      499 75.92
      11 75.92
      40 75.92
      119 75.92
      180 75.92
      35 75.92
20/11/2025 16:52:52.549 30   76.00
      30 76.00
      30 76.00
20/11/2025 16:49:53.622 25   76.01
      25 76.01
      25 76.01
20/11/2025 16:48:26.903 6   76.13
      6 76.13
      6 76.13
20/11/2025 16:46:39.129 3   76.14
      3 76.14
      3 76.14
20/11/2025 16:46:15.676 1   76.18
      1 76.18
      1 76.18
20/11/2025 16:46:13.695 50   76.14
      50 76.14
      50 76.14
20/11/2025 16:45:20.854 10   76.26
      10 76.26
      10 76.26
20/11/2025 16:45:16.818 155   76.26
      125 76.26
      30 76.26
      155 76.26
20/11/2025 16:45:16.708 30   76.26
      30 76.26
      30 76.26
20/11/2025 16:42:09.717 1   76.46
      1 76.46
      1 76.46
20/11/2025 16:41:42.238 1   76.52
      1 76.52
      1 76.52
20/11/2025 16:33:05.311 55   76.38
      55 76.38
      10 76.38
      20 76.38
      25 76.38
20/11/2025 16:33:05.224 30   76.50
      20 76.50
      30 76.50
      10 76.50
20/11/2025 16:33:04.625 98   76.56
      98 76.56
      98 76.56
20/11/2025 16:33:00.944 20   76.57
      20 76.57
      20 76.57
20/11/2025 16:33:00.890 85   76.57
      85 76.57
      85 76.57
20/11/2025 16:32:34.928 16   76.63
      16 76.63
      16 76.63
20/11/2025 16:32:17.074 155   76.83
      155 76.83
      155 76.83
20/11/2025 16:30:30.756 10   76.88
      10 76.88
      10 76.88
20/11/2025 16:30:09.461 3   76.75
      3 76.75
      3 76.75
20/11/2025 16:29:47.027 1   76.72
      1 76.72
      1 76.72
20/11/2025 16:29:13.409 1   76.83
      1 76.83
      1 76.83
20/11/2025 16:27:04.677 1   76.81
      1 76.81
      1 76.81
20/11/2025 16:26:57.549 10   76.80
      10 76.80
      10 76.80
20/11/2025 16:26:10.434 3   76.82
      3 76.82
      3 76.82
20/11/2025 16:26:05.302 1   76.94
      1 76.94
      1 76.94
20/11/2025 16:21:54.676 20   77.18
      20 77.18
      20 77.18
20/11/2025 16:20:20.804 11   77.18
      11 77.18
      11 77.18
20/11/2025 16:18:00.861 21   77.11
      21 77.11
      21 77.11
20/11/2025 16:17:23.999 25   77.10
      25 77.10
      25 77.10
20/11/2025 16:16:43.997 1   77.08
      1 77.08
      1 77.08
20/11/2025 16:14:05.855 120   77.23
      120 77.23
      120 77.23
20/11/2025 16:09:58.706 103   77.17
      103 77.17
      103 77.17
20/11/2025 16:08:38.783 20   77.19
      20 77.19
      20 77.19
20/11/2025 16:07:56.879 4   77.25
      4 77.25
      4 77.25
20/11/2025 16:00:01.912 1   77.61
      1 77.61
      1 77.61
20/11/2025 15:57:39.253 3   77.47
      3 77.47
      3 77.47
20/11/2025 15:57:20.126 24   77.48
      24 77.48
      24 77.48
20/11/2025 15:48:29.190 10   77.41
      10 77.41
      10 77.41
20/11/2025 15:43:37.798 70   77.02
      70 77.02
      70 77.02
20/11/2025 15:43:12.248 25   76.70
      25 76.70
      25 76.70
20/11/2025 15:43:12.160 48   76.70
      30 76.70
      48 76.70
      18 76.70
20/11/2025 15:42:41.613 74   76.81
      62 76.81
      12 76.81
      74 76.81
20/11/2025 15:42:38.390 65   76.95
      65 76.95
      65 76.95
20/11/2025 15:41:51.044 200   76.96
      200 76.96
      200 76.96
20/11/2025 15:41:49.252 58   76.96
      20 76.96
      38 76.96
      58 76.96
20/11/2025 15:41:42.882 62   76.96
      62 76.96
      62 76.96
20/11/2025 15:41:42.814 65   76.96
      65 76.96
      65 76.96
20/11/2025 15:41:42.720 65   76.96
      10 76.96
      25 76.96
      65 76.96
      30 76.96
20/11/2025 15:41:42.622 65   76.96
      65 76.96
      16 76.96
      40 76.96
      9 76.96
20/11/2025 15:41:42.419 171   77.00
      15 77.00
      5 77.00
      6 77.00
      20 77.00
      171 77.00
      5 77.00
      120 77.00
20/11/2025 15:41:03.752 120   77.01
      41 77.01
      79 77.01
      120 77.01
20/11/2025 15:41:03.660 49   77.01
      49 77.01
      49 77.01
20/11/2025 15:41:03.583 10   77.10
      10 77.10
      10 77.10
20/11/2025 15:38:32.495 1   77.39
      1 77.39
      1 77.39
20/11/2025 15:37:27.854 100   77.50
      50 77.50
      50 77.50
      100 77.50
20/11/2025 15:35:12.143 1   77.76
      1 77.76
      1 77.76
20/11/2025 15:31:34.548 52   78.00
      52 78.00
      52 78.00
20/11/2025 15:18:08.360 6   78.58
      6 78.58
      6 78.58
20/11/2025 15:14:02.962 200   78.57
      200 78.57
      200 78.57
20/11/2025 15:11:21.144 130   78.70
      4 78.70
      126 78.70
      130 78.70
20/11/2025 15:04:48.369 12   78.60
      12 78.60
      12 78.60
20/11/2025 15:00:35.731 2   78.78
      2 78.78
      2 78.78
20/11/2025 14:59:35.646 385   78.78
      385 78.78
      200 78.78
      185 78.78
20/11/2025 14:59:30.604 200   78.78
      200 78.78
      200 78.78
20/11/2025 14:58:43.287 18   78.81
      18 78.81
      18 78.81
20/11/2025 14:58:43.097 87   78.81
      87 78.81
      24 78.81
      53 78.81
      10 78.81
20/11/2025 14:58:43.068 3   78.81
      3 78.81
      3 78.81
20/11/2025 14:58:42.974 43   78.81
      43 78.81
      43 78.81
20/11/2025 14:56:02.350 120   78.77
      120 78.77
      120 78.77
20/11/2025 14:55:52.137 13   78.80
      13 78.80
      13 78.80
20/11/2025 14:51:40.432 80   78.72
      80 78.72
      80 78.72
20/11/2025 14:47:00.683 110   78.60
      110 78.60
      110 78.60
20/11/2025 14:46:57.685 30   78.60
      30 78.60
      30 78.60
20/11/2025 14:18:58.314 15   78.48
      15 78.48
      15 78.48
20/11/2025 14:15:21.069 67   78.38
      67 78.38
      67 78.38
20/11/2025 14:14:04.058 70   78.38
      70 78.38
      70 78.38
20/11/2025 14:08:10.035 3   78.35
      3 78.35
      3 78.35
20/11/2025 14:04:23.384 15   78.46
      15 78.46
      15 78.46
20/11/2025 14:04:18.876 4   78.46
      4 78.46
      4 78.46
20/11/2025 13:58:45.350 76   78.43
      76 78.43
      75 78.43
      1 78.43
20/11/2025 13:58:33.611 45   78.38
      45 78.38
      45 78.38
20/11/2025 13:58:33.440 35   78.38
      35 78.38
      35 78.38
20/11/2025 13:58:33.412 45   78.38
      45 78.38
      45 78.38
20/11/2025 13:58:33.368 90   78.38
      90 78.38
      90 78.38
20/11/2025 13:32:46.611 10   78.35
      10 78.35
      10 78.35
20/11/2025 13:24:29.486 8   78.34
      8 78.34
      8 78.34
20/11/2025 13:20:29.828 260   78.24
      260 78.24
      260 78.24
20/11/2025 13:18:23.390 6   78.40
      6 78.40
      6 78.40
20/11/2025 12:46:26.388 95   78.14
      95 78.14
      95 78.14
20/11/2025 12:44:27.115 1   78.37
      1 78.37
      1 78.37
20/11/2025 12:32:04.492 4   78.34
      4 78.34
      4 78.34
20/11/2025 12:31:27.685 177   78.36
      177 78.36
      177 78.36
20/11/2025 12:29:50.551 100   78.44
      100 78.44
      100 78.44
20/11/2025 12:29:03.913 100   78.45
      100 78.45
      100 78.45
20/11/2025 12:26:03.676 100   78.45
      100 78.45
      100 78.45
20/11/2025 12:13:31.019 50   78.66
      50 78.66
      50 78.66
20/11/2025 12:10:21.811 15   78.62
      15 78.62
      15 78.62
20/11/2025 12:06:21.574 28   78.59
      28 78.59
      28 78.59
20/11/2025 12:03:15.311 1   78.68
      1 78.68
      1 78.68
20/11/2025 11:56:24.177 20   78.36
      20 78.36
      20 78.36
20/11/2025 11:49:03.407 3   78.38
      3 78.38
      3 78.38
20/11/2025 11:34:12.513 20   78.31
      20 78.31
      20 78.31
20/11/2025 11:31:56.352 25   78.31
      25 78.31
      25 78.31
20/11/2025 11:27:09.020 25   78.31
      25 78.31
      25 78.31
20/11/2025 11:23:46.826 215   78.32
      15 78.32
      215 78.32
      200 78.32
20/11/2025 11:23:44.829 200   78.32
      15 78.32
      200 78.32
      185 78.32
20/11/2025 11:14:02.472 20   78.11
      20 78.11
      20 78.11
20/11/2025 10:56:01.776 75   78.18
      75 78.18
      75 78.18
20/11/2025 10:50:26.891 30   78.17
      30 78.17
      30 78.17
20/11/2025 10:49:00.838 10   78.40
      10 78.40
      10 78.40
20/11/2025 10:28:13.850 15   78.17
      15 78.17
      15 78.17
20/11/2025 10:15:08.070 100   78.39
      100 78.39
      100 78.39
20/11/2025 10:15:02.938 25   78.59
      25 78.59
      25 78.59
20/11/2025 10:06:30.418 50   78.38
      50 78.38
      50 78.38
20/11/2025 09:54:27.020 164   78.94
      26 78.94
      26 78.94
      164 78.94
      112 78.94
20/11/2025 09:54:23.282 200   78.95
      43 78.95
      200 78.95
      33 78.95
      22 78.95
      35 78.95
      37 78.95
      30 78.95
20/11/2025 09:47:29.194 1   78.39
      1 78.39
      1 78.39
20/11/2025 09:32:51.360 30   78.58
      30 78.58
      30 78.58
20/11/2025 09:26:13.952 5   78.24
      5 78.24
      5 78.24
20/11/2025 09:13:57.652 99   78.59
      99 78.59
      99 78.59
20/11/2025 09:13:40.782 200   78.76
      100 78.76
      200 78.76
      100 78.76
20/11/2025 09:11:23.865 6   78.77
      6 78.77
      6 78.77
20/11/2025 09:09:38.208 150   78.62
      150 78.62
      150 78.62
20/11/2025 08:58:26.273 7   78.46
      7 78.46
      7 78.46
20/11/2025 08:57:26.145 100   78.46
      100 78.46
      100 78.46
20/11/2025 08:57:26.111 130   78.46
      130 78.46
      130 78.46
20/11/2025 08:54:42.084 10   78.25
      10 78.25
      10 78.25
20/11/2025 08:53:04.884 100   78.39
      100 78.39
      100 78.39
20/11/2025 08:43:41.259 50   78.38
      50 78.38
      50 78.38
20/11/2025 08:43:22.250 20   78.39
      20 78.39
      20 78.39
20/11/2025 08:29:49.834 12   78.40
      12 78.40
      12 78.40
20/11/2025 08:28:07.223 7   78.40
      7 78.40
      7 78.40
20/11/2025 08:19:09.489 62   78.40
      40 78.40
      62 78.40
      22 78.40
20/11/2025 08:14:48.604 15   78.30
      15 78.30
      15 78.30
20/11/2025 08:01:22.100 2   78.40
      1 78.40
      1 78.40
      2 78.40

       

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)