Verbio SE

312

260

18.99

Date Time Volume Order Volume Price
23/02/2024 21:03:09.021 37   18.99
      37 18.99
      37 18.99
23/02/2024 20:49:50.509 40   18.965
      40 18.965
      40 18.965
23/02/2024 20:06:18.870 10   18.985
      10 18.985
      10 18.985
23/02/2024 19:52:01.935 100   18.96
      100 18.96
      100 18.96
23/02/2024 19:51:03.723 130   18.745
      30 18.745
      130 18.745
      100 18.745
23/02/2024 19:33:45.821 100   18.99
      20 18.99
      80 18.99
      100 18.99
23/02/2024 19:19:45.937 52   18.99
      52 18.99
      52 18.99
23/02/2024 19:18:26.626 3   18.99
      3 18.99
      3 18.99
23/02/2024 19:14:05.801 225   18.99
      225 18.99
      225 18.99
23/02/2024 19:12:15.397 200   18.755
      160 18.755
      40 18.755
      200 18.755
23/02/2024 19:11:53.257 225   18.99
      225 18.99
      225 18.99
23/02/2024 19:11:43.107 275   18.99
      275 18.99
      275 18.99
23/02/2024 19:07:57.151 478   18.99
      275 18.99
      100 18.99
      103 18.99
      478 18.99
23/02/2024 18:46:02.261 30   18.745
      30 18.745
      30 18.745
23/02/2024 18:35:31.685 51   18.745
      1 18.745
      50 18.745
      51 18.745
23/02/2024 18:33:48.120 20   18.99
      20 18.99
      20 18.99
23/02/2024 18:26:41.954 50   18.745
      50 18.745
      50 18.745
23/02/2024 18:05:01.762 5   18.995
      5 18.995
      5 18.995
23/02/2024 18:02:43.496 60   18.745
      60 18.745
      60 18.745
23/02/2024 17:59:01.470 275   18.745
      275 18.745
      275 18.745
23/02/2024 17:56:02.064 95   18.745
      95 18.745
      95 18.745
23/02/2024 17:53:19.065 700   18.745
      700 18.745
      21 18.745
      100 18.745
      279 18.745
      300 18.745
23/02/2024 17:36:11.978 100   18.99
      100 18.99
      100 18.99
23/02/2024 17:29:09.021 101   18.925
      101 18.925
      101 18.925
23/02/2024 17:29:05.323 279   18.925
      279 18.925
      279 18.925
23/02/2024 17:27:06.323 279   18.925
      279 18.925
      279 18.925
23/02/2024 17:24:36.898 225   18.995
      225 18.995
      225 18.995
23/02/2024 17:18:33.441 100   18.98
      100 18.98
      100 18.98
23/02/2024 17:16:23.939 20   18.96
      20 18.96
      20 18.96
23/02/2024 17:10:53.363 25   18.995
      25 18.995
      25 18.995
23/02/2024 17:10:50.052 297   18.995
      297 18.995
      297 18.995
23/02/2024 17:10:15.966 275   18.995
      275 18.995
      275 18.995
23/02/2024 17:09:42.157 250   18.995
      250 18.995
      250 18.995
23/02/2024 17:09:24.407 300   18.995
      300 18.995
      300 18.995
23/02/2024 17:08:06.544 325   18.995
      325 18.995
      325 18.995
23/02/2024 17:01:35.226 300   18.995
      300 18.995
      300 18.995
23/02/2024 17:01:20.518 375   19.005
      375 19.005
      375 19.005
23/02/2024 17:01:19.510 65   19.07
      65 19.07
      65 19.07
23/02/2024 17:01:19.350 35   19.00
      35 19.00
      35 19.00
23/02/2024 17:00:36.840 625   18.98
      625 18.98
      625 18.98
23/02/2024 17:00:15.196 375   18.98
      375 18.98
      375 18.98
23/02/2024 16:59:12.643 90   18.97
      90 18.97
      90 18.97
23/02/2024 16:58:40.211 500   18.93
      330 18.93
      170 18.93
      500 18.93
23/02/2024 16:58:36.536 100   18.93
      13 18.93
      100 18.93
      75 18.93
      12 18.93
23/02/2024 16:50:34.610 300   18.95
      300 18.95
      300 18.95
23/02/2024 16:42:33.452 185   18.89
      185 18.89
      185 18.89
23/02/2024 16:41:38.458 20   18.835
      20 18.835
      20 18.835
23/02/2024 16:36:54.548 225   18.84
      225 18.84
      225 18.84
23/02/2024 16:36:54.385 450   18.84
      450 18.84
      450 18.84
23/02/2024 16:36:45.492 325   18.84
      325 18.84
      325 18.84
23/02/2024 16:35:43.998 26   18.845
      26 18.845
      26 18.845
23/02/2024 16:34:00.691 50   18.89
      50 18.89
      50 18.89
23/02/2024 16:33:40.984 20   18.89
      20 18.89
      20 18.89
23/02/2024 16:32:54.565 36   18.715
      36 18.715
      36 18.715
23/02/2024 16:30:54.850 25   18.675
      25 18.675
      25 18.675
23/02/2024 16:30:04.632 500   18.70
      500 18.70
      500 18.70
23/02/2024 16:29:43.553 325   18.705
      325 18.705
      325 18.705
23/02/2024 16:23:12.110 5   18.705
      5 18.705
      5 18.705
23/02/2024 16:22:48.990 92   18.705
      92 18.705
      92 18.705
23/02/2024 16:18:05.074 10   18.745
      10 18.745
      10 18.745
23/02/2024 16:17:34.894 120   18.705
      120 18.705
      120 18.705
23/02/2024 16:15:43.502 200   18.705
      200 18.705
      200 18.705
23/02/2024 16:15:29.264 10   18.735
      10 18.735
      10 18.735
23/02/2024 16:15:10.772 11   18.705
      11 18.705
      11 18.705
23/02/2024 16:12:23.583 50   18.75
      50 18.75
      50 18.75
23/02/2024 16:09:12.703 325   18.705
      325 18.705
      325 18.705
23/02/2024 16:04:19.872 36   18.705
      36 18.705
      36 18.705
23/02/2024 16:03:58.230 130   18.735
      130 18.735
      91 18.735
      39 18.735
23/02/2024 16:01:29.699 160   18.705
      70 18.705
      90 18.705
      160 18.705
23/02/2024 15:58:46.488 150   18.68
      150 18.68
      150 18.68
23/02/2024 15:54:53.793 20   18.66
      20 18.66
      20 18.66
23/02/2024 15:39:16.575 70   18.665
      70 18.665
      70 18.665
23/02/2024 15:38:27.990 200   18.605
      200 18.605
      200 18.605
23/02/2024 15:38:20.589 300   18.605
      300 18.605
      300 18.605
23/02/2024 15:37:52.535 1   18.605
      1 18.605
      1 18.605
23/02/2024 15:36:08.963 71   18.67
      71 18.67
      71 18.67
23/02/2024 15:33:39.988 200   18.60
      200 18.60
      200 18.60
23/02/2024 15:30:43.900 16   18.605
      16 18.605
      16 18.605
23/02/2024 15:28:43.718 200   18.56
      200 18.56
      200 18.56
23/02/2024 15:17:56.526 400   18.59
      400 18.59
      400 18.59
23/02/2024 15:16:46.481 170   18.585
      170 18.585
      170 18.585
23/02/2024 15:12:48.462 500   18.55
      380 18.55
      500 18.55
      120 18.55
23/02/2024 15:12:19.639 160   18.56
      160 18.56
      60 18.56
      100 18.56
23/02/2024 15:12:16.033 300   18.57
      300 18.57
      300 18.57
23/02/2024 15:12:02.473 66   18.60
      66 18.60
      11 18.60
      55 18.60
23/02/2024 15:11:57.178 700   18.62
      700 18.62
      700 18.62
23/02/2024 15:11:15.481 300   18.61
      300 18.61
      300 18.61
23/02/2024 15:11:12.523 30   18.61
      30 18.61
      30 18.61
23/02/2024 15:10:21.478 200   18.61
      200 18.61
      200 18.61
23/02/2024 15:09:21.215 291   18.605
      291 18.605
      225 18.605
      66 18.605
23/02/2024 15:08:21.277 18   18.605
      18 18.605
      18 18.605
23/02/2024 15:02:50.615 300   18.705
      300 18.705
      300 18.705
23/02/2024 14:59:19.439 87   18.68
      87 18.68
      87 18.68
23/02/2024 14:52:47.288 70   18.685
      70 18.685
      70 18.685
23/02/2024 14:52:16.119 100   18.68
      100 18.68
      100 18.68
23/02/2024 14:52:07.175 100   18.735
      100 18.735
      100 18.735
23/02/2024 14:51:23.841 120   18.68
      120 18.68
      120 18.68
23/02/2024 14:47:11.699 100   18.845
      100 18.845
      100 18.845
23/02/2024 14:47:10.062 170   18.845
      170 18.845
      170 18.845
23/02/2024 14:45:37.476 20   18.865
      20 18.865
      20 18.865
23/02/2024 14:41:44.845 60   18.67
      60 18.67
      60 18.67
23/02/2024 14:35:54.688 5   18.76
      5 18.76
      5 18.76
23/02/2024 14:35:32.949 70   18.76
      70 18.76
      70 18.76
23/02/2024 14:29:58.681 500   18.715
      500 18.715
      500 18.715
23/02/2024 14:17:20.640 100   18.59
      100 18.59
      100 18.59
23/02/2024 14:08:24.609 30   18.575
      30 18.575
      30 18.575
23/02/2024 13:58:11.771 700   18.575
      700 18.575
      200 18.575
      500 18.575
23/02/2024 13:57:05.650 25   18.62
      25 18.62
      25 18.62
23/02/2024 13:55:07.486 35   18.595
      35 18.595
      35 18.595
23/02/2024 13:54:11.134 132   18.595
      132 18.595
      132 18.595
23/02/2024 13:50:11.822 10   18.625
      10 18.625
      10 18.625
23/02/2024 13:46:33.787 100   18.595
      100 18.595
      100 18.595
23/02/2024 13:45:01.898 10   18.605
      10 18.605
      10 18.605
23/02/2024 13:43:35.128 453   18.60
      150 18.60
      100 18.60
      53 18.60
      453 18.60
      150 18.60
23/02/2024 13:39:51.740 30   18.62
      30 18.62
      30 18.62
23/02/2024 13:35:03.413 100   18.62
      100 18.62
      100 18.62
23/02/2024 13:34:18.518 475   18.62
      475 18.62
      475 18.62
23/02/2024 13:33:50.429 475   18.62
      475 18.62
      475 18.62
23/02/2024 13:30:26.740 100   18.62
      100 18.62
      100 18.62
23/02/2024 13:28:21.801 200   18.62
      200 18.62
      200 18.62
23/02/2024 13:22:31.835 16   18.605
      16 18.605
      16 18.605
23/02/2024 13:22:13.747 20   18.64
      20 18.64
      20 18.64
23/02/2024 13:19:18.081 373   18.605
      373 18.605
      373 18.605
23/02/2024 13:18:30.824 100   18.61
      100 18.61
      100 18.61
23/02/2024 13:17:01.201 50   18.655
      50 18.655
      50 18.655
23/02/2024 13:08:26.962 90   18.70
      90 18.70
      90 18.70
23/02/2024 13:07:16.144 150   18.725
      150 18.725
      150 18.725
23/02/2024 12:55:18.094 60   18.68
      60 18.68
      60 18.68
23/02/2024 12:47:38.336 1   18.62
      1 18.62
      1 18.62
23/02/2024 12:43:00.709 7   18.61
      7 18.61
      7 18.61
23/02/2024 12:42:41.434 75   18.61
      75 18.61
      75 18.61
23/02/2024 12:41:56.911 25   18.70
      25 18.70
      25 18.70
23/02/2024 12:41:32.660 12   18.70
      12 18.70
      12 18.70
23/02/2024 12:35:22.370 230   18.605
      230 18.605
      230 18.605
23/02/2024 12:30:51.219 107   18.65
      107 18.65
      107 18.65
23/02/2024 12:25:50.072 60   18.645
      60 18.645
      40 18.645
      20 18.645
23/02/2024 12:18:15.856 300   18.665
      300 18.665
      300 18.665
23/02/2024 12:18:03.971 400   18.66
      400 18.66
      400 18.66
23/02/2024 12:17:48.287 300   18.66
      300 18.66
      300 18.66
23/02/2024 12:17:14.149 100   18.59
      100 18.59
      100 18.59
23/02/2024 12:16:51.470 100   18.655
      100 18.655
      100 18.655
23/02/2024 12:13:57.404 10   18.575
      10 18.575
      10 18.575
23/02/2024 12:13:50.609 15   18.65
      15 18.65
      15 18.65
23/02/2024 12:08:11.552 100   18.62
      100 18.62
      100 18.62
23/02/2024 12:07:28.039 50   18.575
      50 18.575
      50 18.575
23/02/2024 12:02:48.182 8   18.675
      8 18.675
      8 18.675
23/02/2024 11:59:24.427 100   18.60
      100 18.60
      100 18.60
23/02/2024 11:59:23.494 50   18.655
      50 18.655
      50 18.655
23/02/2024 11:56:31.087 50   18.58
      50 18.58
      50 18.58
23/02/2024 11:54:46.800 23   18.58
      23 18.58
      23 18.58
23/02/2024 11:51:42.268 400   18.60
      300 18.60
      400 18.60
      100 18.60
23/02/2024 11:51:35.768 50   18.62
      50 18.62
      50 18.62
23/02/2024 11:51:14.440 450   18.62
      450 18.62
      450 18.62
23/02/2024 11:50:10.254 55   18.655
      55 18.655
      55 18.655
23/02/2024 11:44:30.907 300   18.75
      300 18.75
      300 18.75
23/02/2024 11:44:30.707 400   18.75
      400 18.75
      400 18.75
23/02/2024 11:44:18.161 300   18.75
      300 18.75
      300 18.75
23/02/2024 11:42:21.434 20   18.785
      20 18.785
      20 18.785
23/02/2024 11:42:20.317 79   18.785
      79 18.785
      79 18.785
23/02/2024 11:38:37.420 20   18.755
      20 18.755
      20 18.755
23/02/2024 11:36:54.460 16   18.755
      16 18.755
      16 18.755
23/02/2024 11:28:11.195 272   18.755
      272 18.755
      272 18.755
23/02/2024 11:27:10.706 300   18.755
      141 18.755
      300 18.755
      159 18.755
23/02/2024 11:18:42.513 22   18.835
      22 18.835
      22 18.835
23/02/2024 11:15:57.001 20   18.755
      20 18.755
      20 18.755
23/02/2024 11:14:36.192 22   18.785
      22 18.785
      22 18.785
23/02/2024 11:14:11.806 422   18.755
      422 18.755
      422 18.755
23/02/2024 11:09:01.089 3   18.755
      3 18.755
      3 18.755
23/02/2024 11:08:30.453 75   18.755
      53 18.755
      22 18.755
      75 18.755
23/02/2024 11:08:07.823 200   18.81
      200 18.81
      200 18.81
23/02/2024 11:07:08.146 23   18.755
      23 18.755
      23 18.755
23/02/2024 11:07:04.783 4   18.755
      4 18.755
      4 18.755
23/02/2024 11:03:12.363 100   18.82
      100 18.82
      100 18.82
23/02/2024 11:02:43.007 325   18.85
      325 18.85
      325 18.85
23/02/2024 11:01:02.305 100   18.90
      100 18.90
      100 18.90
23/02/2024 11:00:07.245 100   18.90
      100 18.90
      100 18.90
23/02/2024 10:55:08.106 31   18.845
      31 18.845
      31 18.845
23/02/2024 10:51:05.087 10   18.82
      10 18.82
      10 18.82
23/02/2024 10:37:30.429 26   18.955
      26 18.955
      26 18.955
23/02/2024 10:31:53.638 250   18.93
      250 18.93
      250 18.93
23/02/2024 10:30:02.353 200   18.86
      200 18.86
      200 18.86
23/02/2024 10:24:59.542 145   18.85
      145 18.85
      145 18.85
23/02/2024 10:24:08.684 200   18.845
      200 18.845
      200 18.845
23/02/2024 10:19:23.271 425   18.855
      425 18.855
      425 18.855
23/02/2024 10:18:28.961 50   18.88
      50 18.88
      50 18.88
23/02/2024 10:17:58.145 100   18.865
      100 18.865
      100 18.865
23/02/2024 10:17:26.322 100   18.765
      100 18.765
      100 18.765
23/02/2024 10:15:17.059 5   18.835
      5 18.835
      5 18.835
23/02/2024 10:11:58.685 20   18.655
      20 18.655
      20 18.655
23/02/2024 10:11:38.723 156   18.66
      156 18.66
      156 18.66
23/02/2024 10:11:36.787 710   18.66
      710 18.66
      710 18.66
23/02/2024 10:11:21.043 325   18.665
      325 18.665
      325 18.665
23/02/2024 10:09:16.581 100   18.785
      100 18.785
      100 18.785
23/02/2024 10:08:46.491 2   18.715
      2 18.715
      2 18.715
23/02/2024 10:08:11.807 100   18.80
      100 18.80
      100 18.80
23/02/2024 10:04:44.125 106   18.80
      106 18.80
      106 18.80
23/02/2024 10:04:06.193 14   18.825
      14 18.825
      14 18.825
23/02/2024 10:02:57.184 50   18.905
      50 18.905
      50 18.905
23/02/2024 10:00:14.088 50   18.905
      50 18.905
      50 18.905
23/02/2024 10:00:10.604 2   18.905
      2 18.905
      2 18.905
23/02/2024 09:57:00.935 50   18.745
      50 18.745
      50 18.745
23/02/2024 09:56:28.176 15   18.755
      15 18.755
      15 18.755
23/02/2024 09:51:55.487 35   18.58
      35 18.58
      35 18.58
23/02/2024 09:50:52.939 110   18.575
      110 18.575
      110 18.575
23/02/2024 09:49:31.524 250   18.595
      250 18.595
      250 18.595
23/02/2024 09:49:31.433 18   18.595
      18 18.595
      18 18.595
23/02/2024 09:48:59.387 1 100   18.66
      1 100 18.66
      100 18.66
      1 000 18.66
23/02/2024 09:48:46.005 400   18.68
      400 18.68
      400 18.68
23/02/2024 09:48:45.971 400   18.68
      400 18.68
      400 18.68
23/02/2024 09:48:15.757 200   18.68
      200 18.68
      200 18.68
23/02/2024 09:47:27.174 200   18.77
      200 18.77
      200 18.77
23/02/2024 09:47:27.029 30   18.80
      30 18.80
      30 18.80
23/02/2024 09:45:25.003 100   18.82
      100 18.82
      100 18.82
23/02/2024 09:45:03.464 100   18.83
      100 18.83
      100 18.83
23/02/2024 09:43:46.568 50   18.85
      50 18.85
      50 18.85
23/02/2024 09:43:24.818 200   18.865
      200 18.865
      200 18.865
23/02/2024 09:38:54.146 250   18.785
      250 18.785
      250 18.785
23/02/2024 09:36:55.801 250   18.795
      250 18.795
      250 18.795
23/02/2024 09:35:12.144 20   18.665
      20 18.665
      20 18.665
23/02/2024 09:35:12.050 1   18.665
      1 18.665
      1 18.665
23/02/2024 09:33:51.860 267   18.705
      267 18.705
      267 18.705
23/02/2024 09:30:24.491 2   18.735
      2 18.735
      2 18.735
23/02/2024 09:30:13.770 34   18.725
      34 18.725
      34 18.725
23/02/2024 09:29:58.227 230   18.69
      230 18.69
      230 18.69
23/02/2024 09:29:13.247 300   18.75
      300 18.75
      300 18.75
23/02/2024 09:28:59.916 100   18.79
      100 18.79
      100 18.79
23/02/2024 09:28:47.472 300   18.755
      50 18.755
      250 18.755
      300 18.755
23/02/2024 09:28:06.373 175   18.81
      175 18.81
      175 18.81
23/02/2024 09:27:59.873 500   18.81
      500 18.81
      500 18.81
23/02/2024 09:26:53.483 50   18.845
      50 18.845
      50 18.845
23/02/2024 09:26:42.903 200   18.845
      200 18.845
      200 18.845
23/02/2024 09:26:03.608 325   18.805
      325 18.805
      325 18.805
23/02/2024 09:25:24.054 186   18.755
      186 18.755
      186 18.755
23/02/2024 09:25:23.960 300   18.755
      300 18.755
      275 18.755
      25 18.755
23/02/2024 09:25:03.782 425   18.80
      425 18.80
      425 18.80
23/02/2024 09:23:47.900 96   18.805
      96 18.805
      96 18.805
23/02/2024 09:19:21.998 250   19.065
      250 19.065
      250 19.065
23/02/2024 09:18:07.434 62   19.015
      62 19.015
      62 19.015
23/02/2024 09:12:19.027 85   18.995
      85 18.995
      85 18.995
23/02/2024 09:12:15.067 50   18.995
      50 18.995
      50 18.995
23/02/2024 09:12:09.781 1 200   19.00
      790 19.00
      1 025 19.00
      175 19.00
      20 19.00
      250 19.00
      40 19.00
      100 19.00
23/02/2024 09:12:05.077 325   19.00
      325 19.00
      100 19.00
      210 19.00
      15 19.00
23/02/2024 09:12:02.038 75   19.035
      75 19.035
      75 19.035
23/02/2024 09:11:06.541 14   19.005
      14 19.005
      14 19.005
23/02/2024 09:10:37.114 300   19.07
      300 19.07
      300 19.07
23/02/2024 09:10:36.983 183   19.11
      183 19.11
      183 19.11
23/02/2024 09:10:18.627 475   19.11
      475 19.11
      475 19.11
23/02/2024 09:07:45.791 131   19.11
      131 19.11
      131 19.11
23/02/2024 09:06:59.668 34   19.235
      34 19.235
      34 19.235
23/02/2024 09:06:41.706 92   19.155
      92 19.155
      92 19.155
23/02/2024 09:06:41.539 533   19.155
      100 19.155
      26 19.155
      533 19.155
      57 19.155
      350 19.155
23/02/2024 09:06:34.882 160   19.25
      160 19.25
      160 19.25
23/02/2024 08:49:39.018 20   19.475
      20 19.475
      20 19.475
23/02/2024 08:40:18.606 30   19.475
      30 19.475
      15 19.475
      15 19.475
23/02/2024 08:36:51.387 11   19.475
      11 19.475
      11 19.475
23/02/2024 08:25:02.296 4   19.48
      4 19.48
      4 19.48
23/02/2024 08:23:24.290 20   19.24
      20 19.24
      20 19.24
23/02/2024 08:21:02.744 310   19.24
      300 19.24
      310 19.24
      10 19.24
23/02/2024 08:11:01.083 200   19.255
      15 19.255
      200 19.255
      15 19.255
      70 19.255
      100 19.255
23/02/2024 08:00:10.693 20   19.485
      20 19.485
      20 19.485
Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank

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