secunet Security Networks AG

273

201

109.60

Date Time Volume Order Volume Price
22/11/2024 21:21:42.318 10   109.60
      10 109.60
      10 109.60
22/11/2024 21:07:05.143 20   107.60
      20 107.60
      20 107.60
22/11/2024 21:06:53.766 30   107.60
      30 107.60
      30 107.60
22/11/2024 21:04:22.533 30   108.60
      30 108.60
      30 108.60
22/11/2024 20:55:46.212 25   108.80
      10 108.80
      15 108.80
      25 108.80
22/11/2024 20:55:34.087 25   110.00
      25 110.00
      18 110.00
      7 110.00
22/11/2024 20:11:31.529 40   110.60
      20 110.60
      20 110.60
      40 110.60
22/11/2024 20:08:08.966 30   109.80
      30 109.80
      30 109.80
22/11/2024 20:05:33.441 338   110.00
      338 110.00
      338 110.00
22/11/2024 19:56:53.759 30   110.00
      30 110.00
      30 110.00
22/11/2024 19:52:53.676 100   110.00
      100 110.00
      100 110.00
22/11/2024 19:52:47.633 250   110.00
      250 110.00
      250 110.00
22/11/2024 19:51:50.020 8   110.00
      8 110.00
      8 110.00
22/11/2024 19:51:19.658 30   110.20
      4 110.20
      26 110.20
      30 110.20
22/11/2024 19:47:18.238 4   110.20
      4 110.20
      4 110.20
22/11/2024 19:46:18.819 30   110.20
      30 110.20
      30 110.20
22/11/2024 19:46:06.026 28   110.20
      28 110.20
      28 110.20
22/11/2024 19:44:47.052 30   110.20
      30 110.20
      30 110.20
22/11/2024 19:44:11.990 29   110.20
      29 110.20
      29 110.20
22/11/2024 19:44:05.430 1   111.60
      1 111.60
      1 111.60
22/11/2024 19:43:34.252 30   110.20
      30 110.20
      5 110.20
      25 110.20
22/11/2024 19:39:37.127 110   110.00
      110 110.00
      30 110.00
      30 110.00
      25 110.00
      5 110.00
      20 110.00
22/11/2024 19:39:00.071 134   109.60
      25 109.60
      40 109.60
      30 109.60
      39 109.60
      134 109.60
22/11/2024 19:38:12.850 30   108.20
      30 108.20
      30 108.20
22/11/2024 19:36:20.605 20   108.20
      20 108.20
      20 108.20
22/11/2024 19:06:22.031 23   107.20
      23 107.20
      23 107.20
22/11/2024 18:44:19.903 4   106.60
      4 106.60
      4 106.60
22/11/2024 18:33:02.395 30   108.00
      30 108.00
      30 108.00
22/11/2024 18:18:56.914 15   108.60
      15 108.60
      15 108.60
22/11/2024 18:09:47.194 20   108.80
      20 108.80
      20 108.80
22/11/2024 17:55:28.957 30   108.60
      30 108.60
      30 108.60
22/11/2024 17:46:04.898 2   108.60
      2 108.60
      2 108.60
22/11/2024 17:42:11.276 15   108.60
      15 108.60
      15 108.60
22/11/2024 17:25:12.267 5   108.20
      5 108.20
      5 108.20
22/11/2024 17:23:27.287 45   107.60
      35 107.60
      45 107.60
      10 107.60
22/11/2024 17:21:55.142 15   107.40
      15 107.40
      15 107.40
22/11/2024 17:11:13.817 55   107.60
      10 107.60
      10 107.60
      35 107.60
      55 107.60
22/11/2024 17:06:31.658 1   108.00
      1 108.00
      1 108.00
22/11/2024 16:55:34.602 10   108.20
      10 108.20
      10 108.20
22/11/2024 16:47:47.967 20   108.40
      20 108.40
      20 108.40
22/11/2024 16:47:24.996 50   108.00
      50 108.00
      50 108.00
22/11/2024 16:47:24.224 70   108.00
      70 108.00
      70 108.00
22/11/2024 16:46:49.959 80   108.00
      80 108.00
      10 108.00
      70 108.00
22/11/2024 16:46:49.630 10   108.00
      10 108.00
      10 108.00
22/11/2024 16:42:12.033 10   108.00
      10 108.00
      10 108.00
22/11/2024 16:25:08.039 20   108.00
      20 108.00
      20 108.00
22/11/2024 16:22:41.771 15   108.40
      15 108.40
      15 108.40
22/11/2024 16:20:19.340 1   108.80
      1 108.80
      1 108.80
22/11/2024 16:17:17.063 15   108.80
      15 108.80
      15 108.80
22/11/2024 16:15:54.641 1   108.80
      1 108.80
      1 108.80
22/11/2024 16:11:44.319 5   108.20
      5 108.20
      5 108.20
22/11/2024 16:10:16.810 2   108.20
      2 108.20
      2 108.20
22/11/2024 16:09:22.560 10   108.80
      5 108.80
      5 108.80
      10 108.80
22/11/2024 15:58:56.446 15   108.80
      15 108.80
      15 108.80
22/11/2024 15:58:11.134 85   108.80
      85 108.80
      85 108.80
22/11/2024 15:58:03.712 17   108.80
      17 108.80
      17 108.80
22/11/2024 15:57:53.969 105   108.80
      20 108.80
      85 108.80
      105 108.80
22/11/2024 15:56:51.928 3   108.00
      3 108.00
      3 108.00
22/11/2024 15:48:38.890 29   108.20
      29 108.20
      29 108.20
22/11/2024 15:48:38.151 35   108.20
      35 108.20
      35 108.20
22/11/2024 15:48:09.433 35   108.20
      35 108.20
      35 108.20
22/11/2024 15:41:29.076 150   108.80
      50 108.80
      7 108.80
      100 108.80
      143 108.80
22/11/2024 15:41:11.236 85   108.60
      85 108.60
      85 108.60
22/11/2024 15:30:54.376 45   108.00
      45 108.00
      45 108.00
22/11/2024 15:27:46.717 20   107.00
      20 107.00
      20 107.00
22/11/2024 15:21:58.070 2   107.00
      2 107.00
      2 107.00
22/11/2024 15:16:22.558 36   108.00
      11 108.00
      25 108.00
      36 108.00
22/11/2024 15:11:24.303 85   107.20
      85 107.20
      85 107.20
22/11/2024 15:11:19.796 50   107.40
      50 107.40
      45 107.40
      5 107.40
22/11/2024 15:03:59.655 20   106.60
      20 106.60
      20 106.60
22/11/2024 14:58:21.335 50   106.60
      50 106.60
      50 106.60
22/11/2024 14:43:17.919 25   106.60
      25 106.60
      25 106.60
22/11/2024 14:40:09.444 1   107.00
      1 107.00
      1 107.00
22/11/2024 14:38:35.222 25   106.60
      25 106.60
      25 106.60
22/11/2024 14:25:53.867 20   106.80
      20 106.80
      20 106.80
22/11/2024 14:25:44.363 80   106.60
      80 106.60
      80 106.60
22/11/2024 14:24:47.774 50   106.60
      50 106.60
      50 106.60
22/11/2024 14:20:13.616 9   106.40
      9 106.40
      9 106.40
22/11/2024 14:14:53.679 4   106.40
      4 106.40
      4 106.40
22/11/2024 14:13:55.451 180   106.40
      180 106.40
      180 106.40
22/11/2024 14:11:17.500 15   106.40
      15 106.40
      15 106.40
22/11/2024 14:11:02.038 115   106.40
      115 106.40
      115 106.40
22/11/2024 14:05:32.964 18   106.20
      18 106.20
      18 106.20
22/11/2024 14:00:40.800 20   107.00
      20 107.00
      20 107.00
22/11/2024 13:59:30.003 33   107.00
      33 107.00
      33 107.00
22/11/2024 13:43:52.154 20   106.00
      20 106.00
      20 106.00
22/11/2024 13:42:57.176 15   106.00
      15 106.00
      15 106.00
22/11/2024 13:42:08.716 3   107.00
      3 107.00
      3 107.00
22/11/2024 13:41:47.647 6   107.00
      6 107.00
      6 107.00
22/11/2024 13:38:24.545 5   106.00
      5 106.00
      5 106.00
22/11/2024 13:32:34.845 10   107.40
      10 107.40
      10 107.40
22/11/2024 13:31:22.229 16   107.40
      16 107.40
      16 107.40
22/11/2024 13:24:51.887 25   107.40
      25 107.40
      25 107.40
22/11/2024 13:07:56.838 4   106.00
      4 106.00
      4 106.00
22/11/2024 13:06:41.163 52   106.80
      52 106.80
      52 106.80
22/11/2024 13:03:59.411 4   107.60
      4 107.60
      4 107.60
22/11/2024 13:02:19.488 50   106.80
      50 106.80
      50 106.80
22/11/2024 12:59:01.106 57   106.80
      57 106.80
      57 106.80
22/11/2024 12:56:52.630 4   107.60
      4 107.60
      4 107.60
22/11/2024 12:53:24.508 20   107.60
      20 107.60
      20 107.60
22/11/2024 12:51:55.454 30   107.60
      30 107.60
      30 107.60
22/11/2024 12:51:55.405 50   107.60
      50 107.60
      50 107.60
22/11/2024 12:51:16.606 20   106.80
      20 106.80
      20 106.80
22/11/2024 12:46:20.872 5   107.80
      5 107.80
      5 107.80
22/11/2024 12:44:54.793 5   107.80
      5 107.80
      5 107.80
22/11/2024 12:44:46.518 20   107.80
      20 107.80
      20 107.80
22/11/2024 12:32:43.841 35   107.80
      35 107.80
      35 107.80
22/11/2024 12:32:28.460 15   106.60
      15 106.60
      15 106.60
22/11/2024 12:29:58.784 66   107.00
      66 107.00
      66 107.00
22/11/2024 12:23:31.041 20   107.20
      20 107.20
      20 107.20
22/11/2024 12:19:26.658 30   107.00
      30 107.00
      30 107.00
22/11/2024 12:18:13.621 30   106.80
      30 106.80
      30 106.80
22/11/2024 12:07:02.277 19   105.80
      19 105.80
      19 105.80
22/11/2024 12:01:53.525 30   105.20
      30 105.20
      30 105.20
22/11/2024 11:45:48.140 48   104.20
      48 104.20
      48 104.20
22/11/2024 11:38:25.940 25   104.80
      25 104.80
      25 104.80
22/11/2024 11:38:16.143 50   105.40
      50 105.40
      50 105.40
22/11/2024 11:34:26.972 30   105.40
      30 105.40
      30 105.40
22/11/2024 11:26:48.001 30   104.60
      30 104.60
      30 104.60
22/11/2024 11:23:42.909 42   105.60
      42 105.60
      42 105.60
22/11/2024 11:12:49.861 85   105.60
      85 105.60
      85 105.60
22/11/2024 10:57:22.113 70   104.80
      30 104.80
      40 104.80
      70 104.80
22/11/2024 10:51:15.917 40   105.00
      40 105.00
      40 105.00
22/11/2024 10:51:15.879 40   105.00
      40 105.00
      40 105.00
22/11/2024 10:30:12.109 75   104.20
      75 104.20
      75 104.20
22/11/2024 10:24:32.214 2   104.80
      2 104.80
      2 104.80
22/11/2024 10:24:03.837 65   104.80
      65 104.80
      65 104.80
22/11/2024 10:23:47.372 65   104.80
      65 104.80
      65 104.80
22/11/2024 10:23:45.514 65   104.80
      65 104.80
      65 104.80
22/11/2024 10:15:03.675 219   105.80
      219 105.80
      219 105.80
22/11/2024 10:05:38.009 150   105.60
      150 105.60
      150 105.60
22/11/2024 09:54:21.695 19   105.20
      19 105.20
      19 105.20
22/11/2024 09:53:18.309 20   105.20
      20 105.20
      20 105.20
22/11/2024 09:49:52.398 60   105.00
      60 105.00
      60 105.00
22/11/2024 09:48:14.434 15   104.80
      15 104.80
      15 104.80
22/11/2024 09:48:14.367 35   104.80
      35 104.80
      35 104.80
22/11/2024 09:48:14.243 40   105.00
      40 105.00
      40 105.00
22/11/2024 09:47:10.578 20   105.00
      20 105.00
      20 105.00
22/11/2024 09:37:58.277 40   105.00
      40 105.00
      40 105.00
22/11/2024 09:37:57.865 50   104.80
      50 104.80
      50 104.80
22/11/2024 09:36:20.440 1   104.60
      1 104.60
      1 104.60
22/11/2024 09:31:24.611 5   105.60
      5 105.60
      5 105.60
22/11/2024 09:30:15.219 1   104.40
      1 104.40
      1 104.40
22/11/2024 09:22:42.055 1   105.40
      1 105.40
      1 105.40
22/11/2024 09:22:40.304 25   104.40
      25 104.40
      25 104.40
22/11/2024 09:16:27.633 40   106.00
      40 106.00
      40 106.00
22/11/2024 09:16:13.714 60   106.00
      10 106.00
      50 106.00
      60 106.00
22/11/2024 09:14:21.359 30   106.20
      30 106.20
      30 106.20
22/11/2024 09:13:21.268 5   106.20
      5 106.20
      5 106.20
22/11/2024 09:12:52.810 15   106.20
      15 106.20
      15 106.20
22/11/2024 09:12:32.610 30   105.60
      30 105.60
      30 105.60
22/11/2024 09:12:27.800 5   105.40
      5 105.40
      5 105.40
22/11/2024 09:12:27.453 34   105.00
      34 105.00
      34 105.00
22/11/2024 09:12:23.992 25   105.00
      25 105.00
      25 105.00
22/11/2024 09:12:21.233 30   105.40
      30 105.40
      30 105.40
22/11/2024 09:12:11.459 35   105.20
      35 105.20
      35 105.20
22/11/2024 09:12:11.437 35   105.20
      35 105.20
      35 105.20
22/11/2024 09:12:00.376 45   105.00
      45 105.00
      45 105.00
22/11/2024 09:12:00.306 45   105.00
      45 105.00
      45 105.00
22/11/2024 09:10:46.443 25   105.20
      25 105.20
      25 105.20
22/11/2024 09:08:56.322 10   105.00
      10 105.00
      10 105.00
22/11/2024 08:54:59.656 27   103.80
      27 103.80
      27 103.80
22/11/2024 08:47:40.008 50   104.20
      50 104.20
      25 104.20
      5 104.20
      20 104.20
22/11/2024 08:46:44.008 5   103.80
      5 103.80
      5 103.80
22/11/2024 08:46:37.198 5   104.00
      5 104.00
      5 104.00
22/11/2024 08:46:30.013 45   104.00
      5 104.00
      35 104.00
      5 104.00
      45 104.00
22/11/2024 08:42:58.196 50   103.40
      50 103.40
      50 103.40
22/11/2024 08:42:28.863 35   103.20
      35 103.20
      35 103.20
22/11/2024 08:40:53.890 10   103.20
      10 103.20
      10 103.20
22/11/2024 08:39:48.649 20   103.40
      20 103.40
      20 103.40
22/11/2024 08:38:31.522 35   103.80
      35 103.80
      35 103.80
22/11/2024 08:38:27.351 7   103.80
      7 103.80
      7 103.80
22/11/2024 08:36:54.047 20   103.80
      20 103.80
      20 103.80
22/11/2024 08:34:33.735 70   104.00
      70 104.00
      50 104.00
      20 104.00
22/11/2024 08:34:12.130 30   104.20
      30 104.20
      30 104.20
22/11/2024 08:34:00.647 15   104.20
      15 104.20
      15 104.20
22/11/2024 08:33:32.068 35   104.20
      35 104.20
      35 104.20
22/11/2024 08:31:26.322 30   104.20
      30 104.20
      30 104.20
22/11/2024 08:30:19.520 35   104.20
      35 104.20
      35 104.20
22/11/2024 08:29:58.163 28   104.60
      28 104.60
      28 104.60
22/11/2024 08:26:52.579 55   104.00
      20 104.00
      55 104.00
      35 104.00
22/11/2024 08:26:48.149 27   104.00
      27 104.00
      27 104.00
22/11/2024 08:26:19.911 150   103.40
      41 103.40
      39 103.40
      70 103.40
      150 103.40
22/11/2024 08:25:14.065 75   102.80
      75 102.80
      35 102.80
      40 102.80
22/11/2024 08:25:02.091 11   102.80
      11 102.80
      11 102.80
22/11/2024 08:24:18.085 89   102.60
      50 102.60
      39 102.60
      89 102.60
22/11/2024 08:24:08.705 166   102.20
      25 102.20
      16 102.20
      36 102.20
      100 102.20
      50 102.20
      50 102.20
      30 102.20
      25 102.20
22/11/2024 08:23:12.327 35   101.80
      35 101.80
      35 101.80
22/11/2024 08:22:25.819 5   102.00
      5 102.00
      5 102.00
22/11/2024 08:21:05.798 35   102.00
      35 102.00
      35 102.00
22/11/2024 08:14:26.805 15   101.80
      10 101.80
      15 101.80
      5 101.80
22/11/2024 08:14:09.420 35   102.00
      35 102.00
      35 102.00
22/11/2024 08:14:09.334 184   102.00
      184 102.00
      10 102.00
      35 102.00
      78 102.00
      11 102.00
      50 102.00
22/11/2024 08:13:56.505 25   100.60
      25 100.60
      25 100.60
22/11/2024 08:13:46.707 25   100.40
      25 100.40
      25 100.40
22/11/2024 08:13:27.984 20   99.70
      20 99.70
      10 99.70
      10 99.70
22/11/2024 08:13:24.783 154   100.00
      99 100.00
      45 100.00
      25 100.00
      55 100.00
      21 100.00
      27 100.00
      36 100.00
22/11/2024 08:13:11.808 35   99.70
      35 99.70
      35 99.70
22/11/2024 08:13:10.421 35   99.70
      20 99.70
      15 99.70
      35 99.70
22/11/2024 08:00:24.136 32   99.90
      32 99.90
      20 99.90
      12 99.90
22/11/2024 08:00:09.729 38   99.90
      3 99.90
      35 99.90
      38 99.90
Copyright © 2024 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)