Ubisoft Entertainment S.A.

196

185

21.19

Date Time Volume Order Volume Price
17/05/2024 20:48:38.314 244   21.19
      244 21.19
      244 21.19
17/05/2024 20:44:29.069 244   21.14
      244 21.14
      244 21.14
17/05/2024 20:40:23.251 244   21.14
      44 21.14
      200 21.14
      244 21.14
17/05/2024 20:39:24.001 248   20.98
      248 20.98
      248 20.98
17/05/2024 20:30:29.617 5   21.18
      5 21.18
      5 21.18
17/05/2024 20:29:57.762 244   21.13
      244 21.13
      244 21.13
17/05/2024 20:26:46.314 10   21.13
      10 21.13
      10 21.13
17/05/2024 20:26:34.919 3   20.92
      3 20.92
      3 20.92
17/05/2024 20:26:11.623 10   21.13
      10 21.13
      10 21.13
17/05/2024 20:21:30.429 248   20.98
      248 20.98
      248 20.98
17/05/2024 20:21:23.143 1   21.19
      1 21.19
      1 21.19
17/05/2024 20:20:35.803 26   20.98
      26 20.98
      26 20.98
17/05/2024 20:20:29.604 1   21.19
      1 21.19
      1 21.19
17/05/2024 20:14:09.419 1   21.19
      1 21.19
      1 21.19
17/05/2024 20:10:14.840 2   21.20
      2 21.20
      2 21.20
17/05/2024 19:49:04.552 1   21.21
      1 21.21
      1 21.21
17/05/2024 19:46:22.139 244   21.16
      244 21.16
      244 21.16
17/05/2024 19:45:50.631 244   21.11
      244 21.11
      244 21.11
17/05/2024 19:45:08.233 248   21.00
      248 21.00
      248 21.00
17/05/2024 19:43:45.754 244   21.12
      244 21.12
      244 21.12
17/05/2024 19:43:07.685 248   21.01
      248 21.01
      248 21.01
17/05/2024 19:41:06.385 244   21.12
      244 21.12
      244 21.12
17/05/2024 19:40:34.773 247   21.06
      247 21.06
      247 21.06
17/05/2024 19:38:20.101 244   21.17
      244 21.17
      244 21.17
17/05/2024 19:38:05.080 77   20.95
      77 20.95
      10 20.95
      67 20.95
17/05/2024 19:38:04.921 3   20.95
      3 20.95
      2 20.95
      1 20.95
17/05/2024 19:38:01.350 3   21.16
      3 21.16
      3 21.16
17/05/2024 19:36:49.928 245   21.15
      245 21.15
      245 21.15
17/05/2024 19:34:27.813 2   21.26
      2 21.26
      2 21.26
17/05/2024 19:27:49.903 245   21.26
      245 21.26
      245 21.26
17/05/2024 19:18:16.503 1   21.36
      1 21.36
      1 21.36
17/05/2024 19:15:18.328 1   21.36
      1 21.36
      1 21.36
17/05/2024 19:10:59.408 35   21.27
      35 21.27
      35 21.27
17/05/2024 19:09:01.902 2   21.36
      2 21.36
      2 21.36
17/05/2024 18:59:39.223 2   21.36
      2 21.36
      2 21.36
17/05/2024 18:58:03.225 15   21.36
      15 21.36
      15 21.36
17/05/2024 18:53:05.644 1   21.37
      1 21.37
      1 21.37
17/05/2024 18:52:52.027 19   21.27
      19 21.27
      5 21.27
      14 21.27
17/05/2024 18:51:04.930 1   21.26
      1 21.26
      1 21.26
17/05/2024 18:49:41.724 1   21.36
      1 21.36
      1 21.36
17/05/2024 18:36:59.834 10   21.36
      10 21.36
      10 21.36
17/05/2024 18:31:39.336 4   21.35
      4 21.35
      4 21.35
17/05/2024 18:31:32.295 4   21.25
      4 21.25
      4 21.25
17/05/2024 18:25:57.510 15   21.35
      15 21.35
      15 21.35
17/05/2024 18:21:17.528 1   21.26
      1 21.26
      1 21.26
17/05/2024 18:16:53.517 8   21.27
      8 21.27
      8 21.27
17/05/2024 17:57:54.946 25   21.27
      25 21.27
      25 21.27
17/05/2024 17:53:34.540 22   21.36
      22 21.36
      22 21.36
17/05/2024 17:47:51.157 59   21.26
      59 21.26
      59 21.26
17/05/2024 17:47:34.328 5   21.35
      5 21.35
      5 21.35
17/05/2024 17:40:05.346 1   21.35
      1 21.35
      1 21.35
17/05/2024 17:39:51.935 2   21.25
      2 21.25
      2 21.25
17/05/2024 17:38:34.933 3   21.25
      3 21.25
      3 21.25
17/05/2024 17:38:28.420 2   21.34
      2 21.34
      2 21.34
17/05/2024 17:36:09.593 24   21.34
      24 21.34
      24 21.34
17/05/2024 17:35:24.496 13   21.34
      2 21.34
      1 21.34
      10 21.34
      13 21.34
17/05/2024 17:25:23.428 5   21.29
      5 21.29
      5 21.29
17/05/2024 17:16:53.835 50   21.23
      50 21.23
      50 21.23
17/05/2024 17:16:25.771 1   21.24
      1 21.24
      1 21.24
17/05/2024 17:13:31.181 150   21.14
      150 21.14
      150 21.14
17/05/2024 17:01:39.032 80   21.14
      80 21.14
      80 21.14
17/05/2024 17:01:38.904 5   21.14
      5 21.14
      5 21.14
17/05/2024 16:48:00.300 5   21.18
      5 21.18
      5 21.18
17/05/2024 16:45:43.231 5   21.14
      5 21.14
      5 21.14
17/05/2024 16:42:25.905 9   21.20
      9 21.20
      9 21.20
17/05/2024 16:39:04.930 3   21.10
      3 21.10
      3 21.10
17/05/2024 16:38:52.129 3   21.14
      3 21.14
      3 21.14
17/05/2024 16:35:54.700 5   21.11
      5 21.11
      5 21.11
17/05/2024 16:35:46.368 3   21.10
      3 21.10
      3 21.10
17/05/2024 16:32:54.032 30   21.11
      30 21.11
      30 21.11
17/05/2024 16:29:19.214 20   21.11
      20 21.11
      20 21.11
17/05/2024 16:27:20.057 1   21.07
      1 21.07
      1 21.07
17/05/2024 16:14:51.022 1   21.01
      1 21.01
      1 21.01
17/05/2024 16:11:21.743 50   20.99
      50 20.99
      50 20.99
17/05/2024 16:11:15.797 7   21.03
      7 21.03
      7 21.03
17/05/2024 16:10:54.637 24   21.04
      24 21.04
      24 21.04
17/05/2024 16:09:36.301 30   20.98
      5 20.98
      30 20.98
      25 20.98
17/05/2024 16:09:28.367 476   20.98
      476 20.98
      476 20.98
17/05/2024 16:06:43.157 47   20.95
      47 20.95
      47 20.95
17/05/2024 16:06:27.381 470   20.94
      470 20.94
      470 20.94
17/05/2024 16:06:21.865 17   20.93
      17 20.93
      17 20.93
17/05/2024 16:06:09.092 477   20.93
      477 20.93
      477 20.93
17/05/2024 15:55:05.027 3   20.74
      3 20.74
      3 20.74
17/05/2024 15:54:48.964 1   20.79
      1 20.79
      1 20.79
17/05/2024 15:50:44.566 10   20.75
      10 20.75
      10 20.75
17/05/2024 15:44:07.529 19   20.74
      19 20.74
      19 20.74
17/05/2024 15:41:51.846 10   20.66
      10 20.66
      10 20.66
17/05/2024 15:38:26.121 5   20.66
      5 20.66
      5 20.66
17/05/2024 15:22:47.316 20   20.73
      20 20.73
      20 20.73
17/05/2024 15:17:21.036 32   20.65
      32 20.65
      32 20.65
17/05/2024 15:17:20.878 484   20.65
      484 20.65
      484 20.65
17/05/2024 15:17:14.301 484   20.65
      484 20.65
      484 20.65
17/05/2024 15:16:30.364 28   20.61
      28 20.61
      28 20.61
17/05/2024 15:13:50.197 1   20.67
      1 20.67
      1 20.67
17/05/2024 15:08:41.762 48   20.53
      48 20.53
      48 20.53
17/05/2024 15:04:47.916 7   20.52
      7 20.52
      7 20.52
17/05/2024 15:01:57.796 4   20.58
      4 20.58
      4 20.58
17/05/2024 14:31:55.989 24   20.48
      24 20.48
      24 20.48
17/05/2024 14:31:55.792 488   20.48
      488 20.48
      488 20.48
17/05/2024 14:31:17.933 488   20.48
      488 20.48
      488 20.48
17/05/2024 14:29:57.767 3   20.53
      3 20.53
      3 20.53
17/05/2024 14:18:18.780 25   20.49
      25 20.49
      25 20.49
17/05/2024 14:17:41.231 3   20.49
      3 20.49
      3 20.49
17/05/2024 14:03:05.122 3   20.51
      3 20.51
      3 20.51
17/05/2024 14:02:58.291 1   20.57
      1 20.57
      1 20.57
17/05/2024 14:02:58.201 1   20.57
      1 20.57
      1 20.57
17/05/2024 13:58:57.012 1   20.57
      1 20.57
      1 20.57
17/05/2024 13:43:52.128 21   20.60
      21 20.60
      21 20.60
17/05/2024 13:24:52.630 3   20.54
      3 20.54
      3 20.54
17/05/2024 13:24:12.333 11   20.60
      11 20.60
      11 20.60
17/05/2024 13:21:01.817 25   20.56
      25 20.56
      25 20.56
17/05/2024 13:20:41.743 250   20.62
      250 20.62
      250 20.62
17/05/2024 13:17:36.728 6   20.59
      6 20.59
      6 20.59
17/05/2024 13:16:34.920 3   20.59
      3 20.59
      3 20.59
17/05/2024 13:16:26.325 1   20.64
      1 20.64
      1 20.64
17/05/2024 12:53:18.435 2   20.64
      2 20.64
      2 20.64
17/05/2024 12:48:26.480 11   20.62
      11 20.62
      11 20.62
17/05/2024 12:45:07.615 8   20.53
      8 20.53
      8 20.53
17/05/2024 12:38:02.121 5   20.56
      5 20.56
      5 20.56
17/05/2024 12:30:41.264 17   20.58
      17 20.58
      17 20.58
17/05/2024 12:25:43.748 123   20.55
      123 20.55
      123 20.55
17/05/2024 12:25:30.632 1   20.55
      1 20.55
      1 20.55
17/05/2024 12:09:10.731 15   20.56
      15 20.56
      15 20.56
17/05/2024 12:08:07.947 1   20.55
      1 20.55
      1 20.55
17/05/2024 11:58:33.302 2   20.54
      2 20.54
      2 20.54
17/05/2024 11:48:57.905 20   20.63
      20 20.63
      20 20.63
17/05/2024 11:42:16.535 3   20.60
      3 20.60
      3 20.60
17/05/2024 11:39:43.651 10   20.62
      10 20.62
      10 20.62
17/05/2024 11:16:20.939 1   20.53
      1 20.53
      1 20.53
17/05/2024 11:14:30.441 9   20.52
      9 20.52
      9 20.52
17/05/2024 11:14:17.758 3   20.52
      3 20.52
      3 20.52
17/05/2024 10:58:51.021 1   20.45
      1 20.45
      1 20.45
17/05/2024 10:53:21.007 12   20.48
      12 20.48
      12 20.48
17/05/2024 10:53:10.355 488   20.47
      488 20.47
      488 20.47
17/05/2024 10:50:45.948 25   20.46
      25 20.46
      25 20.46
17/05/2024 10:42:45.913 1   20.43
      1 20.43
      1 20.43
17/05/2024 10:38:35.039 3   20.42
      3 20.42
      3 20.42
17/05/2024 10:38:06.834 13   20.41
      13 20.41
      13 20.41
17/05/2024 10:34:51.536 19   20.41
      19 20.41
      19 20.41
17/05/2024 10:29:27.165 50   20.50
      50 20.50
      50 20.50
17/05/2024 10:29:25.538 100   20.51
      100 20.51
      100 20.51
17/05/2024 10:29:24.839 20   20.55
      20 20.55
      20 20.55
17/05/2024 10:20:26.967 1   20.63
      1 20.63
      1 20.63
17/05/2024 10:20:09.310 2   20.62
      2 20.62
      2 20.62
17/05/2024 10:11:00.860 5   20.49
      5 20.49
      5 20.49
17/05/2024 10:00:50.898 1   20.40
      1 20.40
      1 20.40
17/05/2024 09:58:49.519 1   20.41
      1 20.41
      1 20.41
17/05/2024 09:57:53.545 490   20.40
      490 20.40
      490 20.40
17/05/2024 09:53:50.765 2   20.41
      2 20.41
      2 20.41
17/05/2024 09:37:14.010 3   20.39
      3 20.39
      3 20.39
17/05/2024 09:35:47.142 50   20.39
      50 20.39
      50 20.39
17/05/2024 09:29:02.789 150   20.39
      150 20.39
      150 20.39
17/05/2024 09:28:03.444 490   20.39
      490 20.39
      490 20.39
17/05/2024 09:24:01.554 1   20.49
      1 20.49
      1 20.49
17/05/2024 09:15:42.255 15   20.38
      15 20.38
      15 20.38
17/05/2024 09:13:32.132 5   20.31
      5 20.31
      5 20.31
17/05/2024 09:11:01.982 2   20.34
      2 20.34
      2 20.34
17/05/2024 09:10:17.018 5   20.31
      5 20.31
      5 20.31
17/05/2024 09:08:29.523 5   20.24
      5 20.24
      5 20.24
17/05/2024 09:08:10.018 5   20.27
      5 20.27
      5 20.27
17/05/2024 09:05:43.339 200   20.30
      200 20.30
      200 20.30
17/05/2024 09:03:39.105 5   20.35
      5 20.35
      5 20.35
17/05/2024 09:01:36.952 50   20.20
      50 20.20
      50 20.20
17/05/2024 09:01:00.985 200   20.40
      200 20.40
      200 20.40
17/05/2024 08:54:18.122 91   20.50
      91 20.50
      91 20.50
17/05/2024 08:47:23.396 9   20.27
      9 20.27
      9 20.27
17/05/2024 08:46:24.919 1   20.56
      1 20.56
      1 20.56
17/05/2024 08:32:35.153 3   20.28
      3 20.28
      3 20.28
17/05/2024 08:32:05.497 2   20.58
      2 20.58
      2 20.58
17/05/2024 08:27:25.110 10   20.58
      10 20.58
      10 20.58
17/05/2024 08:25:39.967 259   20.44
      259 20.44
      255 20.44
      4 20.44
17/05/2024 08:18:48.599 8   20.72
      8 20.72
      8 20.72
17/05/2024 08:17:26.490 10   20.72
      10 20.72
      10 20.72
17/05/2024 08:13:07.323 4   20.71
      4 20.71
      4 20.71
17/05/2024 08:12:17.226 5   20.71
      5 20.71
      5 20.71
17/05/2024 08:07:23.582 200   20.62
      200 20.62
      200 20.62
17/05/2024 08:07:06.078 15   20.91
      15 20.91
      15 20.91
17/05/2024 08:06:30.752 255   20.81
      255 20.81
      255 20.81
17/05/2024 08:06:20.424 20   21.11
      20 21.11
      20 21.11
17/05/2024 08:05:24.616 2   21.21
      2 21.21
      2 21.21
17/05/2024 08:04:57.335 215   20.92
      215 20.92
      215 20.92
17/05/2024 08:04:35.406 12   20.93
      12 20.93
      12 20.93
17/05/2024 08:03:58.818 698   21.12
      698 21.12
      698 21.12
17/05/2024 08:00:18.491 1   20.52
      1 20.52
      1 20.52
17/05/2024 08:00:09.228 78   20.82
      78 20.82
      10 20.82
      12 20.82
      47 20.82
      9 20.82
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 CEST (UTC+2)