Umicore S.A.

171

158

17.11

Date Time Volume Order Volume Price
16/10/2025 19:30:56.981 150   17.11
      150 17.11
      150 17.11
16/10/2025 18:41:25.594 190   16.98
      190 16.98
      190 16.98
16/10/2025 18:33:24.268 50   16.95
      50 16.95
      50 16.95
16/10/2025 18:33:12.075 96   16.91
      96 16.91
      96 16.91
16/10/2025 18:32:32.626 25   16.96
      25 16.96
      25 16.96
16/10/2025 18:28:12.357 11   16.97
      11 16.97
      11 16.97
16/10/2025 18:25:42.573 6   17.03
      6 17.03
      6 17.03
16/10/2025 17:57:00.864 120   17.04
      120 17.04
      120 17.04
16/10/2025 17:53:58.904 75   17.01
      75 17.01
      75 17.01
16/10/2025 17:53:22.814 50   17.07
      50 17.07
      50 17.07
16/10/2025 17:29:01.870 19   17.19
      19 17.19
      19 17.19
16/10/2025 17:28:55.372 20   17.19
      20 17.19
      20 17.19
16/10/2025 17:28:50.852 16   17.19
      16 17.19
      16 17.19
16/10/2025 17:28:19.154 19   17.19
      19 17.19
      19 17.19
16/10/2025 17:10:13.665 66   17.11
      66 17.11
      66 17.11
16/10/2025 17:09:09.734 100   17.14
      100 17.14
      100 17.14
16/10/2025 17:05:10.845 1   17.16
      1 17.16
      1 17.16
16/10/2025 16:57:34.080 67   17.18
      67 17.18
      67 17.18
16/10/2025 16:53:01.346 80   17.17
      80 17.17
      80 17.17
16/10/2025 16:34:45.271 90   17.05
      90 17.05
      90 17.05
16/10/2025 16:34:25.510 130   17.06
      130 17.06
      130 17.06
16/10/2025 16:19:08.126 548   17.05
      548 17.05
      548 17.05
16/10/2025 16:00:54.525 100   17.17
      100 17.17
      100 17.17
16/10/2025 16:00:04.272 1   17.17
      1 17.17
      1 17.17
16/10/2025 15:51:37.692 286   17.18
      286 17.18
      286 17.18
16/10/2025 15:51:08.319 300   17.18
      300 17.18
      300 17.18
16/10/2025 15:49:42.563 60   17.22
      60 17.22
      60 17.22
16/10/2025 15:47:38.219 42   17.22
      42 17.22
      42 17.22
16/10/2025 15:47:13.433 3   17.20
      3 17.20
      3 17.20
16/10/2025 15:46:55.519 91   17.22
      91 17.22
      91 17.22
16/10/2025 15:46:11.440 111   17.22
      111 17.22
      111 17.22
16/10/2025 15:43:58.998 90   17.20
      90 17.20
      90 17.20
16/10/2025 15:29:48.584 300   17.10
      300 17.10
      300 17.10
16/10/2025 15:28:33.178 20   17.12
      20 17.12
      20 17.12
16/10/2025 15:26:41.960 200   17.12
      200 17.12
      200 17.12
16/10/2025 15:00:42.724 85   16.98
      85 16.98
      85 16.98
16/10/2025 15:00:42.424 300   16.98
      300 16.98
      300 16.98
16/10/2025 15:00:42.039 300   16.98
      300 16.98
      300 16.98
16/10/2025 14:59:32.793 315   16.98
      15 16.98
      300 16.98
      315 16.98
16/10/2025 14:58:02.604 100   17.02
      100 17.02
      100 17.02
16/10/2025 14:55:39.369 200   17.05
      200 17.05
      200 17.05
16/10/2025 14:52:41.445 5 500   17.05
      5 500 17.05
      5 500 17.05
16/10/2025 14:52:15.511 300   17.05
      300 17.05
      300 17.05
16/10/2025 14:50:37.843 100   17.08
      100 17.08
      100 17.08
16/10/2025 14:48:00.302 60   17.00
      60 17.00
      60 17.00
16/10/2025 14:47:34.702 100   17.00
      100 17.00
      100 17.00
16/10/2025 14:41:35.640 300   17.00
      300 17.00
      200 17.00
      100 17.00
16/10/2025 14:41:35.221 300   17.00
      300 17.00
      300 17.00
16/10/2025 14:41:30.649 300   17.00
      200 17.00
      100 17.00
      300 17.00
16/10/2025 14:40:56.575 20   17.01
      20 17.01
      20 17.01
16/10/2025 14:40:12.259 300   17.02
      200 17.02
      300 17.02
      100 17.02
16/10/2025 14:38:04.868 160   17.03
      160 17.03
      160 17.03
16/10/2025 14:35:55.105 24   17.05
      24 17.05
      24 17.05
16/10/2025 14:26:05.040 2   17.08
      2 17.08
      2 17.08
16/10/2025 14:23:10.379 100   17.10
      100 17.10
      100 17.10
16/10/2025 14:22:55.301 100   17.10
      100 17.10
      100 17.10
16/10/2025 14:21:07.134 100   17.10
      100 17.10
      100 17.10
16/10/2025 14:14:34.550 200   17.13
      200 17.13
      200 17.13
16/10/2025 14:14:10.574 300   17.13
      300 17.13
      300 17.13
16/10/2025 14:08:38.934 150   17.14
      150 17.14
      150 17.14
16/10/2025 14:05:04.795 1   17.12
      1 17.12
      1 17.12
16/10/2025 14:01:34.229 1   17.12
      1 17.12
      1 17.12
16/10/2025 14:00:16.724 33   17.10
      33 17.10
      33 17.10
16/10/2025 13:56:09.950 76   17.10
      76 17.10
      76 17.10
16/10/2025 13:39:47.161 50   17.27
      50 17.27
      50 17.27
16/10/2025 13:29:58.285 145   17.26
      145 17.26
      145 17.26
16/10/2025 13:28:30.077 1   17.28
      1 17.28
      1 17.28
16/10/2025 13:27:43.875 6   17.25
      6 17.25
      6 17.25
16/10/2025 13:27:27.049 100   17.25
      100 17.25
      100 17.25
16/10/2025 13:21:53.626 150   17.20
      150 17.20
      150 17.20
16/10/2025 13:19:55.070 252   17.20
      175 17.20
      252 17.20
      77 17.20
16/10/2025 13:17:43.536 100   17.22
      100 17.22
      100 17.22
16/10/2025 13:12:02.902 58   17.24
      58 17.24
      58 17.24
16/10/2025 12:41:10.163 250   17.30
      250 17.30
      250 17.30
16/10/2025 12:23:21.991 50   17.36
      50 17.36
      50 17.36
16/10/2025 12:13:23.530 200   17.36
      200 17.36
      200 17.36
16/10/2025 12:12:57.745 20   17.36
      20 17.36
      20 17.36
16/10/2025 12:12:19.577 200   17.35
      200 17.35
      200 17.35
16/10/2025 12:02:50.247 200   17.29
      200 17.29
      200 17.29
16/10/2025 11:58:47.543 24   17.34
      24 17.34
      24 17.34
16/10/2025 11:58:07.111 272   17.36
      272 17.36
      272 17.36
16/10/2025 11:58:06.876 300   17.36
      300 17.36
      300 17.36
16/10/2025 11:56:55.959 200   17.32
      200 17.32
      200 17.32
16/10/2025 11:49:46.327 10   17.36
      10 17.36
      10 17.36
16/10/2025 11:41:12.978 3   17.32
      3 17.32
      3 17.32
16/10/2025 11:40:42.879 6   17.33
      6 17.33
      6 17.33
16/10/2025 11:38:00.226 40   17.28
      40 17.28
      40 17.28
16/10/2025 11:35:04.334 300   17.32
      300 17.32
      300 17.32
16/10/2025 11:34:33.643 100   17.40
      100 17.40
      100 17.40
16/10/2025 11:34:29.545 300   17.40
      300 17.40
      300 17.40
16/10/2025 11:34:25.795 300   17.40
      300 17.40
      300 17.40
16/10/2025 11:34:21.038 300   17.40
      300 17.40
      300 17.40
16/10/2025 11:34:07.666 100   17.41
      100 17.41
      100 17.41
16/10/2025 11:31:47.592 200   17.41
      200 17.41
      200 17.41
16/10/2025 11:28:28.087 150   17.44
      150 17.44
      150 17.44
16/10/2025 11:28:23.393 300   17.44
      300 17.44
      300 17.44
16/10/2025 11:20:07.194 240   17.45
      240 17.45
      240 17.45
16/10/2025 11:19:25.875 200   17.46
      200 17.46
      200 17.46
16/10/2025 11:15:32.468 290   17.47
      290 17.47
      14 17.47
      70 17.47
      200 17.47
      6 17.47
16/10/2025 11:14:35.036 300   17.50
      300 17.50
      300 17.50
16/10/2025 11:13:50.396 25   17.51
      25 17.51
      25 17.51
16/10/2025 11:11:49.247 100   17.52
      100 17.52
      100 17.52
16/10/2025 11:10:28.495 152   17.55
      152 17.55
      152 17.55
16/10/2025 11:10:21.010 300   17.55
      300 17.55
      300 17.55
16/10/2025 11:08:29.935 1   17.60
      1 17.60
      1 17.60
16/10/2025 11:02:41.019 35   17.59
      35 17.59
      35 17.59
16/10/2025 11:01:56.636 45   17.57
      45 17.57
      45 17.57
16/10/2025 10:54:31.591 48   17.55
      48 17.55
      48 17.55
16/10/2025 10:54:13.525 6   17.56
      6 17.56
      6 17.56
16/10/2025 10:51:07.725 300   17.59
      300 17.59
      300 17.59
16/10/2025 10:51:06.958 190   17.59
      190 17.59
      190 17.59
16/10/2025 10:49:51.254 300   17.59
      300 17.59
      300 17.59
16/10/2025 10:47:14.288 115   17.59
      115 17.59
      115 17.59
16/10/2025 10:47:05.436 100   17.57
      100 17.57
      100 17.57
16/10/2025 10:46:54.355 135   17.60
      35 17.60
      135 17.60
      100 17.60
16/10/2025 10:46:17.989 200   17.62
      200 17.62
      200 17.62
16/10/2025 10:39:39.514 300   17.69
      300 17.69
      300 17.69
16/10/2025 10:39:22.012 200   17.69
      200 17.69
      200 17.69
16/10/2025 10:38:55.712 300   17.69
      300 17.69
      300 17.69
16/10/2025 10:31:10.028 30   17.66
      30 17.66
      30 17.66
16/10/2025 10:24:40.998 50   17.67
      50 17.67
      50 17.67
16/10/2025 10:24:38.417 300   17.67
      300 17.67
      300 17.67
16/10/2025 10:23:59.254 300   17.67
      300 17.67
      300 17.67
16/10/2025 10:18:16.172 99   17.65
      99 17.65
      99 17.65
16/10/2025 09:56:25.364 180   17.70
      180 17.70
      180 17.70
16/10/2025 09:54:26.657 20   17.70
      20 17.70
      20 17.70
16/10/2025 09:53:46.175 27   17.69
      27 17.69
      27 17.69
16/10/2025 09:51:25.123 285   17.86
      285 17.86
      285 17.86
16/10/2025 09:51:23.159 315   17.86
      15 17.86
      315 17.86
      300 17.86
16/10/2025 09:50:04.910 300   17.81
      300 17.81
      300 17.81
16/10/2025 09:48:41.418 25   17.87
      25 17.87
      25 17.87
16/10/2025 09:33:24.884 2   18.00
      2 18.00
      2 18.00
16/10/2025 09:32:12.337 3   17.95
      3 17.95
      3 17.95
16/10/2025 09:32:02.684 12   17.99
      12 17.99
      12 17.99
16/10/2025 09:27:01.233 110   17.96
      110 17.96
      110 17.96
16/10/2025 09:07:10.360 112   17.90
      112 17.90
      112 17.90
16/10/2025 09:05:04.101 120   17.85
      120 17.85
      120 17.85
16/10/2025 09:05:00.456 300   17.85
      300 17.85
      300 17.85
16/10/2025 09:03:39.101 250   17.89
      250 17.89
      250 17.89
16/10/2025 09:03:35.899 300   17.89
      300 17.89
      300 17.89
16/10/2025 09:03:25.188 110   17.90
      110 17.90
      110 17.90
16/10/2025 09:02:12.391 191   17.90
      191 17.90
      191 17.90
16/10/2025 09:01:50.164 300   17.90
      129 17.90
      300 17.90
      171 17.90
16/10/2025 08:54:56.413 110   18.19
      110 18.19
      110 18.19
16/10/2025 08:49:17.594 105   18.19
      105 18.19
      105 18.19
16/10/2025 08:32:12.098 35   18.12
      35 18.12
      35 18.12
16/10/2025 08:30:15.127 13   18.12
      2 18.12
      11 18.12
      13 18.12
16/10/2025 08:26:58.287 180   18.13
      180 18.13
      180 18.13
16/10/2025 08:19:40.005 150   18.15
      150 18.15
      150 18.15
16/10/2025 08:16:42.779 70   18.17
      70 18.17
      70 18.17
16/10/2025 08:16:33.156 180   18.15
      180 18.15
      180 18.15
16/10/2025 08:15:59.521 6   18.08
      6 18.08
      6 18.08
16/10/2025 08:14:28.283 320   18.11
      320 18.11
      320 18.11
16/10/2025 08:13:08.963 180   18.02
      180 18.02
      180 18.02
16/10/2025 08:09:31.293 180   17.99
      180 17.99
      180 17.99
16/10/2025 08:00:21.367 2   17.94
      2 17.94
      2 17.94
16/10/2025 08:00:09.486 75   17.98
      75 17.98
      75 17.98
16/10/2025 07:30:03.020 38   17.97
      15 17.97
      23 17.97
      38 17.97
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 CEST (UTC+2)