Umicore S.A.

223

154

15.30

Date Time Volume Order Volume Price
17/11/2025 21:53:54.700 240   15.30
      240 15.30
      240 15.30
17/11/2025 21:52:22.362 500   15.30
      500 15.30
      500 15.30
17/11/2025 21:51:57.277 1 260   15.31
      210 15.31
      500 15.31
      50 15.31
      500 15.31
      1 260 15.31
17/11/2025 21:48:16.419 90   15.41
      90 15.41
      90 15.41
17/11/2025 21:41:46.434 380   15.31
      80 15.31
      300 15.31
      30 15.31
      350 15.31
17/11/2025 21:41:13.105 270   15.35
      270 15.35
      50 15.35
      20 15.35
      200 15.35
17/11/2025 21:40:55.983 300   15.41
      300 15.41
      300 15.41
17/11/2025 21:36:30.469 300   15.41
      300 15.41
      300 15.41
17/11/2025 21:36:11.366 905   15.41
      400 15.41
      905 15.41
      505 15.41
17/11/2025 21:35:24.687 50   15.42
      50 15.42
      50 15.42
17/11/2025 21:31:58.835 100   15.50
      100 15.50
      100 15.50
17/11/2025 21:30:43.137 525   15.42
      100 15.42
      50 15.42
      100 15.42
      175 15.42
      100 15.42
      525 15.42
17/11/2025 21:30:28.441 500   15.50
      235 15.50
      265 15.50
      100 15.50
      150 15.50
      250 15.50
17/11/2025 21:29:46.648 50   15.52
      50 15.52
      50 15.52
17/11/2025 21:21:23.477 150   15.52
      150 15.52
      120 15.52
      30 15.52
17/11/2025 21:21:13.515 50   15.53
      50 15.53
      50 15.53
17/11/2025 21:20:06.449 50   15.53
      50 15.53
      50 15.53
17/11/2025 21:19:51.065 220   15.58
      20 15.58
      10 15.58
      200 15.58
      90 15.58
      120 15.58
17/11/2025 21:19:50.977 480   15.58
      480 15.58
      30 15.58
      300 15.58
      150 15.58
17/11/2025 21:19:20.556 50   15.68
      50 15.68
      50 15.68
17/11/2025 21:16:15.268 39   15.68
      39 15.68
      39 15.68
17/11/2025 21:14:50.232 34   15.68
      34 15.68
      34 15.68
17/11/2025 21:02:52.057 50   15.70
      50 15.70
      50 15.70
17/11/2025 20:46:35.616 5   15.70
      5 15.70
      5 15.70
17/11/2025 20:45:11.329 50   15.70
      50 15.70
      50 15.70
17/11/2025 20:23:43.377 50   15.75
      50 15.75
      50 15.75
17/11/2025 20:23:38.907 225   15.75
      200 15.75
      25 15.75
      225 15.75
17/11/2025 20:23:28.789 50   15.76
      50 15.76
      50 15.76
17/11/2025 20:22:59.691 50   15.76
      50 15.76
      50 15.76
17/11/2025 20:22:31.048 50   15.76
      50 15.76
      50 15.76
17/11/2025 20:22:30.860 50   15.76
      50 15.76
      50 15.76
17/11/2025 20:22:30.715 50   15.76
      50 15.76
      50 15.76
17/11/2025 20:22:30.463 50   15.76
      50 15.76
      50 15.76
17/11/2025 20:22:17.405 50   15.76
      50 15.76
      50 15.76
17/11/2025 20:19:59.750 30   15.89
      30 15.89
      30 15.89
17/11/2025 20:19:45.035 450   15.86
      400 15.86
      50 15.86
      450 15.86
17/11/2025 20:19:31.689 50   15.85
      50 15.85
      50 15.85
17/11/2025 20:11:24.180 50   15.86
      50 15.86
      50 15.86
17/11/2025 20:10:28.308 50   15.80
      50 15.80
      50 15.80
17/11/2025 20:08:09.650 150   15.76
      150 15.76
      150 15.76
17/11/2025 20:08:08.919 300   15.76
      300 15.76
      300 15.76
17/11/2025 20:07:44.516 1 078   15.78
      928 15.78
      1 078 15.78
      150 15.78
17/11/2025 20:06:54.773 50   15.86
      50 15.86
      50 15.86
17/11/2025 20:06:47.581 50   15.85
      50 15.85
      50 15.85
17/11/2025 20:05:51.967 50   15.86
      50 15.86
      50 15.86
17/11/2025 20:01:56.237 522   15.85
      522 15.85
      522 15.85
17/11/2025 19:59:10.756 50   15.86
      50 15.86
      50 15.86
17/11/2025 19:58:51.049 50   15.86
      50 15.86
      50 15.86
17/11/2025 19:58:49.866 50   15.86
      50 15.86
      50 15.86
17/11/2025 19:58:45.734 50   15.86
      50 15.86
      50 15.86
17/11/2025 19:58:15.413 50   15.86
      50 15.86
      50 15.86
17/11/2025 19:45:28.019 50   15.86
      50 15.86
      50 15.86
17/11/2025 19:44:13.274 250   15.86
      250 15.86
      57 15.86
      193 15.86
17/11/2025 19:42:51.100 50   15.97
      50 15.97
      50 15.97
17/11/2025 19:41:37.936 3   15.97
      3 15.97
      3 15.97
17/11/2025 19:38:48.970 1   16.20
      1 16.20
      1 16.20
17/11/2025 19:33:45.823 239   15.97
      239 15.97
      239 15.97
17/11/2025 19:33:28.085 50   15.99
      50 15.99
      50 15.99
17/11/2025 19:33:27.100 50   15.99
      50 15.99
      50 15.99
17/11/2025 19:33:25.782 50   15.99
      50 15.99
      50 15.99
17/11/2025 19:33:19.903 50   15.99
      50 15.99
      50 15.99
17/11/2025 19:33:11.356 50   15.99
      50 15.99
      50 15.99
17/11/2025 19:31:52.890 212   16.01
      12 16.01
      200 16.01
      212 16.01
17/11/2025 19:28:41.188 50   16.02
      50 16.02
      50 16.02
17/11/2025 19:24:55.879 200   15.96
      200 15.96
      50 15.96
      150 15.96
17/11/2025 19:21:56.752 50   15.97
      50 15.97
      50 15.97
17/11/2025 19:13:07.446 200   16.00
      50 16.00
      150 16.00
      200 16.00
17/11/2025 19:12:59.014 143   15.96
      143 15.96
      143 15.96
17/11/2025 19:11:59.666 50   15.97
      50 15.97
      50 15.97
17/11/2025 18:58:50.102 1   16.09
      1 16.09
      1 16.09
17/11/2025 18:58:49.296 31   16.09
      31 16.09
      31 16.09
17/11/2025 18:53:44.670 2   16.09
      2 16.09
      2 16.09
17/11/2025 18:46:01.786 50   16.00
      50 16.00
      50 16.00
17/11/2025 18:41:39.715 3   15.90
      3 15.90
      3 15.90
17/11/2025 18:41:18.678 1   16.00
      1 16.00
      1 16.00
17/11/2025 18:39:43.716 60   15.90
      60 15.90
      60 15.90
17/11/2025 18:38:25.233 60   16.00
      60 16.00
      10 16.00
      50 16.00
17/11/2025 18:37:41.635 125   16.20
      125 16.20
      125 16.20
17/11/2025 18:11:17.359 135   16.20
      135 16.20
      135 16.20
17/11/2025 18:10:32.364 1   16.20
      1 16.20
      1 16.20
17/11/2025 18:09:55.594 20   16.29
      20 16.29
      20 16.29
17/11/2025 18:09:47.840 50   16.20
      50 16.20
      50 16.20
17/11/2025 18:09:40.718 50   16.20
      50 16.20
      50 16.20
17/11/2025 18:09:40.715 500   16.15
      500 16.15
      500 16.15
17/11/2025 17:54:48.404 150   16.17
      150 16.17
      150 16.17
17/11/2025 17:53:28.766 4   15.86
      4 15.86
      4 15.86
17/11/2025 17:53:18.019 256   16.00
      50 16.00
      150 16.00
      256 16.00
      56 16.00
17/11/2025 17:53:00.467 744   16.00
      100 16.00
      100 16.00
      244 16.00
      500 16.00
      50 16.00
      84 16.00
      150 16.00
      260 16.00
17/11/2025 17:52:33.590 2 300   15.87
      1 000 15.87
      100 15.87
      250 15.87
      50 15.87
      1 000 15.87
      116 15.87
      100 15.87
      400 15.87
      500 15.87
      300 15.87
      620 15.87
      120 15.87
      44 15.87
17/11/2025 17:51:50.172 580   16.10
      380 16.10
      200 16.10
      50 16.10
      30 16.10
      500 16.10
17/11/2025 17:50:56.215 296   16.50
      46 16.50
      295 16.50
      250 16.50
      1 16.50
17/11/2025 17:48:03.232 190   16.84
      190 16.84
      190 16.84
17/11/2025 16:00:07.429 4   17.06
      4 17.06
      4 17.06
17/11/2025 15:58:15.546 57   17.03
      57 17.03
      57 17.03
17/11/2025 15:49:55.148 200   16.99
      200 16.99
      200 16.99
17/11/2025 15:36:50.263 17   17.06
      17 17.06
      17 17.06
17/11/2025 15:20:43.601 200   17.00
      200 17.00
      200 17.00
17/11/2025 15:15:43.551 20   17.00
      20 17.00
      20 17.00
17/11/2025 14:02:43.269 64   17.25
      64 17.25
      64 17.25
17/11/2025 14:00:58.167 4   17.22
      4 17.22
      4 17.22
17/11/2025 13:41:57.310 6   17.25
      6 17.25
      6 17.25
17/11/2025 13:36:09.187 3   17.24
      3 17.24
      3 17.24
17/11/2025 13:36:06.469 1   17.28
      1 17.28
      1 17.28
17/11/2025 13:34:49.911 300   17.28
      300 17.28
      300 17.28
17/11/2025 13:32:30.975 36   17.28
      36 17.28
      36 17.28
17/11/2025 12:49:29.970 20   17.29
      20 17.29
      20 17.29
17/11/2025 12:42:06.114 80   17.27
      80 17.27
      80 17.27
17/11/2025 12:39:32.606 35   17.29
      35 17.29
      35 17.29
17/11/2025 12:22:38.147 133   17.25
      133 17.25
      133 17.25
17/11/2025 12:22:36.656 300   17.25
      300 17.25
      300 17.25
17/11/2025 12:22:35.072 300   17.25
      300 17.25
      300 17.25
17/11/2025 12:22:28.484 300   17.25
      300 17.25
      300 17.25
17/11/2025 12:16:10.829 207   17.24
      207 17.24
      207 17.24
17/11/2025 12:12:46.768 300   17.24
      300 17.24
      300 17.24
17/11/2025 12:00:10.220 200   17.25
      200 17.25
      200 17.25
17/11/2025 11:48:14.480 200   17.26
      200 17.26
      200 17.26
17/11/2025 11:47:54.498 10   17.28
      10 17.28
      10 17.28
17/11/2025 11:47:35.863 300   17.28
      300 17.28
      300 17.28
17/11/2025 11:44:20.279 290   17.29
      290 17.29
      290 17.29
17/11/2025 11:40:31.792 110   17.30
      110 17.30
      110 17.30
17/11/2025 11:22:39.591 115   17.30
      115 17.30
      115 17.30
17/11/2025 11:12:58.420 30   17.28
      30 17.28
      30 17.28
17/11/2025 11:12:13.415 5   17.28
      5 17.28
      5 17.28
17/11/2025 10:44:49.504 70   17.26
      70 17.26
      70 17.26
17/11/2025 10:44:48.511 300   17.26
      300 17.26
      300 17.26
17/11/2025 10:44:47.130 300   17.26
      300 17.26
      300 17.26
17/11/2025 10:44:46.217 300   17.26
      300 17.26
      300 17.26
17/11/2025 10:44:16.599 300   17.26
      300 17.26
      300 17.26
17/11/2025 10:36:09.753 67   17.26
      67 17.26
      67 17.26
17/11/2025 10:32:47.774 1   17.28
      1 17.28
      1 17.28
17/11/2025 10:18:22.795 115   17.27
      115 17.27
      115 17.27
17/11/2025 10:15:57.538 300   17.25
      300 17.25
      300 17.25
17/11/2025 09:48:32.688 3   17.30
      3 17.30
      3 17.30
17/11/2025 09:47:57.855 260   17.30
      260 17.30
      260 17.30
17/11/2025 09:41:42.197 60   17.30
      60 17.30
      60 17.30
17/11/2025 09:35:20.300 120   17.18
      120 17.18
      120 17.18
17/11/2025 09:34:40.206 76   17.23
      76 17.23
      76 17.23
17/11/2025 09:31:31.865 26   17.23
      26 17.23
      26 17.23
17/11/2025 09:25:51.683 12   17.23
      12 17.23
      12 17.23
17/11/2025 09:17:17.716 7   17.20
      7 17.20
      7 17.20
17/11/2025 09:07:55.122 274   17.17
      274 17.17
      274 17.17
17/11/2025 09:07:42.850 300   17.17
      300 17.17
      300 17.17
17/11/2025 09:07:23.358 200   17.11
      200 17.11
      200 17.11
17/11/2025 08:36:13.085 145   17.36
      145 17.36
      145 17.36
17/11/2025 08:32:00.680 100   17.35
      100 17.35
      100 17.35
17/11/2025 08:31:59.001 820   17.35
      680 17.35
      140 17.35
      820 17.35
17/11/2025 08:31:29.599 180   17.27
      180 17.27
      180 17.27
17/11/2025 08:08:49.138 85   17.23
      85 17.23
      85 17.23
17/11/2025 08:03:16.616 2   17.14
      1 17.14
      1 17.14
      2 17.14
17/11/2025 08:00:16.974 174   17.23
      174 17.23
      174 17.23
17/11/2025 07:59:16.764 55   17.23
      55 17.23
      55 17.23
17/11/2025 07:33:19.856 235   17.20
      235 17.20
      235 17.20
17/11/2025 07:33:15.753 67   17.19
      67 17.19
      67 17.19
17/11/2025 07:30:18.874 130   17.19
      10 17.19
      120 17.19
      100 17.19
      30 17.19
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)