PUMA SE

299

234

61.14

Date Time Volume Order Volume Price
27/01/2023 21:57:09.627 8   61.14
      8 61.14
      8 61.14
27/01/2023 21:47:02.857 40   61.18
      40 61.18
      40 61.18
27/01/2023 21:44:40.064 50   60.74
      40 60.74
      10 60.74
      50 60.74
27/01/2023 21:39:22.978 11   61.24
      11 61.24
      11 61.24
27/01/2023 21:24:40.288 150   61.24
      150 61.24
      110 61.24
      40 61.24
27/01/2023 21:14:56.411 30   61.22
      30 61.22
      30 61.22
27/01/2023 21:13:07.742 50   61.00
      50 61.00
      50 61.00
27/01/2023 21:13:04.974 40   60.84
      40 60.84
      40 60.84
27/01/2023 21:08:05.141 88   60.80
      88 60.80
      88 60.80
27/01/2023 21:07:15.645 800   60.80
      800 60.80
      800 60.80
27/01/2023 20:46:38.264 25   60.80
      25 60.80
      25 60.80
27/01/2023 20:21:53.057 13   60.80
      13 60.80
      13 60.80
27/01/2023 20:19:45.897 40   60.80
      40 60.80
      40 60.80
27/01/2023 20:15:50.541 25   60.80
      25 60.80
      25 60.80
27/01/2023 20:13:46.835 12   60.72
      12 60.72
      12 60.72
27/01/2023 19:49:34.201 5   60.68
      5 60.68
      5 60.68
27/01/2023 19:19:52.385 40   60.78
      40 60.78
      40 60.78
27/01/2023 19:19:52.301 9   60.80
      9 60.80
      9 60.80
27/01/2023 18:59:53.764 100   60.86
      100 60.86
      100 60.86
27/01/2023 18:58:11.400 40   60.84
      40 60.84
      40 60.84
27/01/2023 18:56:05.035 100   60.86
      100 60.86
      100 60.86
27/01/2023 18:50:56.881 1   60.86
      1 60.86
      1 60.86
27/01/2023 18:44:50.332 3   60.86
      3 60.86
      3 60.86
27/01/2023 18:41:05.423 25   60.72
      25 60.72
      25 60.72
27/01/2023 18:39:46.871 30   60.86
      30 60.86
      30 60.86
27/01/2023 18:35:29.203 6   60.86
      6 60.86
      6 60.86
27/01/2023 18:28:56.530 5   60.66
      5 60.66
      5 60.66
27/01/2023 18:11:56.644 1   60.64
      1 60.64
      1 60.64
27/01/2023 18:03:19.046 15   61.14
      15 61.14
      15 61.14
27/01/2023 17:42:49.072 150   60.66
      150 60.66
      150 60.66
27/01/2023 17:42:03.778 141   60.66
      141 60.66
      141 60.66
27/01/2023 17:39:29.945 10   60.64
      10 60.64
      10 60.64
27/01/2023 17:33:39.450 35   60.62
      15 60.62
      20 60.62
      35 60.62
27/01/2023 17:31:42.913 4   60.62
      4 60.62
      4 60.62
27/01/2023 17:25:33.504 20   60.62
      20 60.62
      20 60.62
27/01/2023 17:24:18.562 20   60.56
      20 60.56
      20 60.56
27/01/2023 17:20:37.967 32   60.56
      32 60.56
      32 60.56
27/01/2023 17:20:33.498 150   60.52
      150 60.52
      150 60.52
27/01/2023 17:16:59.036 600   60.66
      600 60.66
      600 60.66
27/01/2023 17:16:26.056 200   60.66
      200 60.66
      200 60.66
27/01/2023 17:13:51.980 166   60.90
      166 60.90
      166 60.90
27/01/2023 17:01:31.106 200   60.66
      200 60.66
      200 60.66
27/01/2023 16:52:43.080 12   60.66
      12 60.66
      12 60.66
27/01/2023 16:48:45.747 100   60.66
      100 60.66
      100 60.66
27/01/2023 16:41:33.438 20   60.86
      20 60.86
      20 60.86
27/01/2023 16:41:07.778 25   60.86
      25 60.86
      25 60.86
27/01/2023 16:40:58.823 75   60.86
      75 60.86
      75 60.86
27/01/2023 16:40:42.244 50   60.86
      50 60.86
      50 60.86
27/01/2023 16:40:17.247 25   60.88
      25 60.88
      25 60.88
27/01/2023 16:38:49.495 45   60.88
      45 60.88
      45 60.88
27/01/2023 16:36:29.537 120   60.80
      120 60.80
      120 60.80
27/01/2023 16:33:50.043 1 970   60.56
      1 970 60.56
      838 60.56
      1 132 60.56
27/01/2023 16:33:31.197 200   60.56
      200 60.56
      200 60.56
27/01/2023 16:31:22.001 15   60.38
      15 60.38
      15 60.38
27/01/2023 16:26:35.244 200   60.28
      150 60.28
      50 60.28
      200 60.28
27/01/2023 16:26:34.597 200   60.40
      200 60.40
      200 60.40
27/01/2023 16:26:11.383 250   60.48
      250 60.48
      150 60.48
      100 60.48
27/01/2023 16:25:54.460 200   60.48
      200 60.48
      200 60.48
27/01/2023 16:24:11.470 312   60.40
      312 60.40
      112 60.40
      200 60.40
27/01/2023 16:24:10.029 1 038   60.40
      350 60.40
      200 60.40
      688 60.40
      838 60.40
27/01/2023 16:23:49.042 200   60.40
      200 60.40
      200 60.40
27/01/2023 16:22:08.260 50   60.28
      50 60.28
      50 60.28
27/01/2023 16:08:57.259 100   60.40
      100 60.40
      100 60.40
27/01/2023 16:08:25.740 200   60.40
      200 60.40
      200 60.40
27/01/2023 16:08:25.591 150   60.42
      150 60.42
      150 60.42
27/01/2023 16:07:39.020 3 644   60.38
      500 60.38
      838 60.38
      2 306 60.38
      3 644 60.38
27/01/2023 16:07:24.427 2 538   60.38
      2 538 60.38
      838 60.38
      200 60.38
      500 60.38
      500 60.38
      500 60.38
27/01/2023 16:06:43.549 150   60.38
      150 60.38
      150 60.38
27/01/2023 16:06:43.403 150   60.38
      150 60.38
      150 60.38
27/01/2023 15:53:20.389 8   60.18
      8 60.18
      8 60.18
27/01/2023 15:51:56.247 100   60.14
      100 60.14
      100 60.14
27/01/2023 15:50:54.065 40   60.14
      40 60.14
      40 60.14
27/01/2023 15:39:15.883 35   60.14
      35 60.14
      35 60.14
27/01/2023 15:37:47.404 24   60.10
      24 60.10
      24 60.10
27/01/2023 15:35:39.079 40   60.10
      40 60.10
      40 60.10
27/01/2023 15:30:29.701 3   60.02
      3 60.02
      3 60.02
27/01/2023 15:29:07.730 10   59.98
      10 59.98
      10 59.98
27/01/2023 15:11:49.263 138   59.74
      138 59.74
      138 59.74
27/01/2023 15:11:46.393 140   59.74
      140 59.74
      140 59.74
27/01/2023 15:10:32.623 4   59.74
      4 59.74
      4 59.74
27/01/2023 15:08:23.978 50   59.78
      50 59.78
      50 59.78
27/01/2023 15:06:45.584 100   59.78
      100 59.78
      100 59.78
27/01/2023 15:06:44.205 200   59.78
      200 59.78
      200 59.78
27/01/2023 15:05:46.479 5   59.78
      5 59.78
      5 59.78
27/01/2023 14:47:15.751 200   59.90
      200 59.90
      200 59.90
27/01/2023 14:44:57.927 100   59.86
      100 59.86
      100 59.86
27/01/2023 14:32:35.717 10   59.94
      10 59.94
      10 59.94
27/01/2023 14:29:59.854 90   59.92
      90 59.92
      90 59.92
27/01/2023 14:25:00.847 30   59.90
      30 59.90
      30 59.90
27/01/2023 14:24:42.013 50   59.88
      50 59.88
      50 59.88
27/01/2023 14:24:31.354 70   59.90
      70 59.90
      70 59.90
27/01/2023 14:24:13.084 100   59.88
      100 59.88
      100 59.88
27/01/2023 14:23:10.780 5   59.90
      5 59.90
      5 59.90
27/01/2023 14:19:32.589 5   59.92
      5 59.92
      5 59.92
27/01/2023 14:06:35.528 16   59.96
      16 59.96
      16 59.96
27/01/2023 14:06:35.410 150   59.96
      150 59.96
      150 59.96
27/01/2023 14:05:13.153 20   59.98
      20 59.98
      20 59.98
27/01/2023 14:00:05.225 40   59.82
      40 59.82
      40 59.82
27/01/2023 13:59:56.761 50   59.84
      50 59.84
      50 59.84
27/01/2023 13:58:29.665 70   59.98
      70 59.98
      20 59.98
      50 59.98
27/01/2023 13:58:23.649 2 825   60.00
      838 60.00
      1 987 60.00
      2 825 60.00
27/01/2023 13:58:13.201 1 038   60.00
      200 60.00
      838 60.00
      1 038 60.00
27/01/2023 13:58:10.600 2 538   60.00
      500 60.00
      2 538 60.00
      500 60.00
      500 60.00
      200 60.00
      838 60.00
27/01/2023 13:57:56.634 200   60.00
      200 60.00
      200 60.00
27/01/2023 13:54:48.406 5   60.06
      5 60.06
      5 60.06
27/01/2023 13:52:36.170 1   60.00
      1 60.00
      1 60.00
27/01/2023 13:52:03.817 200   60.00
      200 60.00
      200 60.00
27/01/2023 13:51:58.537 200   60.00
      2 60.00
      200 60.00
      198 60.00
27/01/2023 13:50:31.348 10   60.08
      10 60.08
      10 60.08
27/01/2023 13:44:26.768 82   60.14
      82 60.14
      82 60.14
27/01/2023 13:38:47.398 4   60.10
      4 60.10
      4 60.10
27/01/2023 13:25:38.485 130   60.00
      80 60.00
      130 60.00
      50 60.00
27/01/2023 13:25:10.175 50   60.06
      50 60.06
      50 60.06
27/01/2023 13:17:52.726 58   60.06
      58 60.06
      58 60.06
27/01/2023 13:10:38.794 534   60.02
      534 60.02
      200 60.02
      334 60.02
27/01/2023 13:06:03.155 2   60.14
      2 60.14
      2 60.14
27/01/2023 12:57:59.885 80   60.12
      80 60.12
      80 60.12
27/01/2023 12:54:29.212 50   60.10
      50 60.10
      50 60.10
27/01/2023 12:18:14.160 45   60.10
      45 60.10
      45 60.10
27/01/2023 12:15:12.826 105   60.10
      105 60.10
      105 60.10
27/01/2023 12:15:11.891 50   60.06
      50 60.06
      50 60.06
27/01/2023 12:15:04.481 200   60.06
      200 60.06
      200 60.06
27/01/2023 12:08:08.123 60   60.18
      60 60.18
      60 60.18
27/01/2023 12:02:24.218 10   60.12
      10 60.12
      10 60.12
27/01/2023 12:02:13.637 38   60.12
      38 60.12
      38 60.12
27/01/2023 11:41:51.363 20   60.22
      20 60.22
      20 60.22
27/01/2023 11:37:02.574 83   60.18
      83 60.18
      83 60.18
27/01/2023 11:33:32.940 2   60.16
      2 60.16
      2 60.16
27/01/2023 11:23:35.528 10   60.16
      10 60.16
      10 60.16
27/01/2023 11:20:08.952 150   60.10
      150 60.10
      150 60.10
27/01/2023 11:13:22.485 46   60.10
      46 60.10
      46 60.10
27/01/2023 11:13:22.003 150   60.10
      150 60.10
      150 60.10
27/01/2023 11:13:11.104 150   60.10
      150 60.10
      150 60.10
27/01/2023 11:12:54.360 150   60.10
      150 60.10
      150 60.10
27/01/2023 11:12:54.285 150   60.10
      150 60.10
      150 60.10
27/01/2023 11:10:20.649 12   60.10
      12 60.10
      12 60.10
27/01/2023 11:09:38.037 20   60.12
      20 60.12
      20 60.12
27/01/2023 11:09:24.712 18   60.14
      18 60.14
      18 60.14
27/01/2023 11:01:46.961 40   60.02
      40 60.02
      40 60.02
27/01/2023 11:01:40.651 1 292   60.00
      1 292 60.00
      342 60.00
      950 60.00
27/01/2023 11:01:29.278 150   60.00
      150 60.00
      150 60.00
27/01/2023 11:01:04.335 200   60.00
      200 60.00
      200 60.00
27/01/2023 11:00:45.356 150   60.00
      150 60.00
      150 60.00
27/01/2023 11:00:45.276 150   60.00
      100 60.00
      50 60.00
      150 60.00
27/01/2023 11:00:43.667 50   60.04
      50 60.04
      50 60.04
27/01/2023 10:58:25.463 50   60.04
      50 60.04
      50 60.04
27/01/2023 10:52:21.438 30   60.10
      30 60.10
      30 60.10
27/01/2023 10:48:39.256 1   60.02
      1 60.02
      1 60.02
27/01/2023 10:40:41.616 2   60.10
      2 60.10
      2 60.10
27/01/2023 10:33:44.641 50   60.20
      50 60.20
      50 60.20
27/01/2023 10:30:12.881 100   60.10
      100 60.10
      100 60.10
27/01/2023 10:25:06.945 25   60.24
      25 60.24
      25 60.24
27/01/2023 10:19:06.846 15   60.08
      15 60.08
      15 60.08
27/01/2023 10:10:41.810 85   60.10
      85 60.10
      85 60.10
27/01/2023 10:03:44.968 1 970   60.14
      1 970 60.14
      1 970 60.14
27/01/2023 10:03:28.817 200   60.08
      200 60.08
      200 60.08
27/01/2023 10:03:13.992 62   60.10
      62 60.10
      62 60.10
27/01/2023 10:03:11.591 50   60.12
      50 60.12
      50 60.12
27/01/2023 10:03:06.802 50   60.10
      50 60.10
      50 60.10
27/01/2023 10:02:48.491 200   60.10
      200 60.10
      200 60.10
27/01/2023 10:00:24.030 1 650   60.14
      1 650 60.14
      1 650 60.14
27/01/2023 09:57:39.806 200   60.02
      200 60.02
      200 60.02
27/01/2023 09:57:34.230 150   60.02
      150 60.02
      150 60.02
27/01/2023 09:57:30.122 50   60.08
      50 60.08
      50 60.08
27/01/2023 09:57:30.045 150   60.08
      150 60.08
      150 60.08
27/01/2023 09:56:26.425 100   60.08
      100 60.08
      100 60.08
27/01/2023 09:50:25.914 20   60.16
      20 60.16
      20 60.16
27/01/2023 09:48:11.059 14   60.18
      14 60.18
      14 60.18
27/01/2023 09:46:54.680 200   60.18
      200 60.18
      200 60.18
27/01/2023 09:46:43.577 25   60.24
      25 60.24
      25 60.24
27/01/2023 09:46:21.706 150   60.28
      150 60.28
      150 60.28
27/01/2023 09:46:12.107 200   60.28
      200 60.28
      200 60.28
27/01/2023 09:46:02.548 150   60.32
      150 60.32
      150 60.32
27/01/2023 09:45:41.438 200   60.38
      200 60.38
      200 60.38
27/01/2023 09:44:39.243 150   60.38
      150 60.38
      150 60.38
27/01/2023 09:44:31.224 100   60.34
      100 60.34
      100 60.34
27/01/2023 09:44:28.366 200   60.34
      200 60.34
      200 60.34
27/01/2023 09:44:27.286 200   60.34
      200 60.34
      200 60.34
27/01/2023 09:44:20.404 150   60.34
      150 60.34
      150 60.34
27/01/2023 09:44:20.317 150   60.34
      150 60.34
      150 60.34
27/01/2023 09:44:08.707 5   60.30
      5 60.30
      5 60.30
27/01/2023 09:35:57.923 20   60.10
      20 60.10
      20 60.10
27/01/2023 09:33:07.087 40   60.02
      40 60.02
      40 60.02
27/01/2023 09:32:24.919 50   60.00
      50 60.00
      50 60.00
27/01/2023 09:31:29.307 40   60.04
      40 60.04
      40 60.04
27/01/2023 09:28:24.437 25   59.80
      25 59.80
      25 59.80
27/01/2023 09:25:46.421 100   59.78
      100 59.78
      100 59.78
27/01/2023 09:25:43.186 100   59.74
      100 59.74
      100 59.74
27/01/2023 09:24:55.608 70   59.66
      70 59.66
      70 59.66
27/01/2023 09:24:30.706 6   59.62
      6 59.62
      6 59.62
27/01/2023 09:24:21.967 8   59.70
      8 59.70
      8 59.70
27/01/2023 09:21:36.138 50   59.72
      50 59.72
      50 59.72
27/01/2023 09:15:42.781 15   59.66
      15 59.66
      15 59.66
27/01/2023 09:13:19.518 1 400   59.40
      838 59.40
      562 59.40
      1 400 59.40
27/01/2023 09:12:50.064 250   59.48
      250 59.48
      250 59.48
27/01/2023 09:12:20.242 5   59.42
      5 59.42
      5 59.42
27/01/2023 09:09:49.218 32   59.30
      32 59.30
      32 59.30
27/01/2023 09:06:33.143 30   59.28
      30 59.28
      30 59.28
27/01/2023 09:06:25.704 100   59.12
      100 59.12
      100 59.12
27/01/2023 09:06:25.536 100   59.12
      100 59.12
      90 59.12
      10 59.12
27/01/2023 09:03:53.825 13   59.36
      13 59.36
      13 59.36
27/01/2023 09:02:40.282 10   59.36
      10 59.36
      10 59.36
27/01/2023 09:02:40.192 20   59.36
      20 59.36
      20 59.36
27/01/2023 09:02:39.984 224   59.50
      174 59.50
      40 59.50
      15 59.50
      129 59.50
      50 59.50
      40 59.50
27/01/2023 09:02:39.792 150   59.50
      150 59.50
      150 59.50
27/01/2023 09:02:38.582 100   59.52
      100 59.52
      100 59.52
27/01/2023 09:01:28.048 100   59.64
      100 59.64
      100 59.64
27/01/2023 09:01:27.944 20   59.66
      20 59.66
      20 59.66
27/01/2023 09:01:27.833 110   59.70
      50 59.70
      110 59.70
      60 59.70
27/01/2023 09:01:16.570 150   59.70
      150 59.70
      150 59.70
27/01/2023 09:01:16.484 100   59.84
      100 59.84
      100 59.84
27/01/2023 09:01:16.302 20   59.94
      20 59.94
      20 59.94
27/01/2023 09:00:56.328 150   59.96
      150 59.96
      150 59.96
27/01/2023 09:00:47.610 150   59.96
      30 59.96
      120 59.96
      150 59.96
27/01/2023 08:54:28.827 25   59.98
      25 59.98
      25 59.98
27/01/2023 08:49:37.312 150   59.98
      150 59.98
      150 59.98
27/01/2023 08:38:02.583 100   59.86
      100 59.86
      100 59.86
27/01/2023 08:37:09.966 150   60.00
      150 60.00
      150 60.00
27/01/2023 08:34:47.360 100   60.14
      100 60.14
      100 60.14
27/01/2023 08:30:25.243 150   60.00
      150 60.00
      150 60.00
27/01/2023 08:29:54.329 150   60.00
      110 60.00
      40 60.00
      150 60.00
27/01/2023 08:29:34.706 550   60.18
      300 60.18
      550 60.18
      250 60.18
27/01/2023 08:29:05.218 150   60.08
      150 60.08
      150 60.08
27/01/2023 08:27:08.973 132   60.08
      132 60.08
      132 60.08
27/01/2023 08:27:08.495 50   60.08
      49 60.08
      50 60.08
      1 60.08
27/01/2023 08:19:47.039 111   60.08
      111 60.08
      111 60.08
27/01/2023 08:16:31.065 80   60.08
      80 60.08
      80 60.08
27/01/2023 08:11:42.412 60   60.08
      60 60.08
      60 60.08
27/01/2023 08:07:26.966 7   59.86
      7 59.86
      7 59.86
27/01/2023 08:06:11.262 100   59.86
      100 59.86
      100 59.86
27/01/2023 08:02:05.165 18   59.86
      18 59.86
      18 59.86
27/01/2023 08:02:05.081 150   59.86
      25 59.86
      75 59.86
      150 59.86
      50 59.86
27/01/2023 08:00:30.980 116   60.02
      46 60.02
      116 60.02
      70 60.02
27/01/2023 08:00:07.953 284   60.08
      20 60.08
      75 60.08
      25 60.08
      10 60.08
      4 60.08
      50 60.08
      20 60.08
      70 60.08
      30 60.08
      10 60.08
      250 60.08
      4 60.08
Copyright © 2023 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Deutsche Börse AG
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 Wertpapierhandelsbank

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)