Ubisoft Entertainment S.A.

150

135

6.20

Date Time Volume Order Volume Price
08/12/2025 21:40:56.793 405   6.20
      405 6.20
      405 6.20
08/12/2025 21:12:31.856 1 159   6.20
      1 159 6.20
      1 159 6.20
08/12/2025 21:12:24.139 839   6.202
      839 6.202
      839 6.202
08/12/2025 21:10:24.769 841   6.188
      841 6.188
      841 6.188
08/12/2025 20:58:32.691 114   6.168
      114 6.168
      114 6.168
08/12/2025 20:46:42.987 1   6.17
      1 6.17
      1 6.17
08/12/2025 20:46:18.225 11   6.12
      11 6.12
      11 6.12
08/12/2025 20:39:38.917 3   6.12
      3 6.12
      3 6.12
08/12/2025 20:39:23.918 8   6.17
      8 6.17
      8 6.17
08/12/2025 20:37:48.215 1   6.172
      1 6.172
      1 6.172
08/12/2025 20:34:31.857 10   6.172
      10 6.172
      10 6.172
08/12/2025 20:17:53.957 80   6.17
      80 6.17
      80 6.17
08/12/2025 19:28:24.433 2   6.174
      2 6.174
      2 6.174
08/12/2025 19:09:41.915 13   6.126
      13 6.126
      13 6.126
08/12/2025 18:51:51.101 800   6.19
      800 6.19
      800 6.19
08/12/2025 18:48:11.054 800   6.25
      800 6.25
      800 6.25
08/12/2025 18:47:54.194 11   6.278
      11 6.278
      11 6.278
08/12/2025 18:45:08.343 2   6.23
      2 6.23
      2 6.23
08/12/2025 18:45:02.583 263   6.23
      263 6.23
      263 6.23
08/12/2025 18:42:50.694 500   6.20
      500 6.20
      500 6.20
08/12/2025 18:41:04.457 845   6.16
      845 6.16
      845 6.16
08/12/2025 18:26:22.584 33   6.16
      33 6.16
      33 6.16
08/12/2025 18:23:27.273 10   6.164
      10 6.164
      10 6.164
08/12/2025 18:16:05.925 3   6.164
      3 6.164
      3 6.164
08/12/2025 18:08:53.031 40   6.11
      40 6.11
      40 6.11
08/12/2025 18:08:42.555 852   6.108
      852 6.108
      852 6.108
08/12/2025 18:08:08.493 9   6.108
      9 6.108
      9 6.108
08/12/2025 17:56:38.910 850   6.068
      850 6.068
      850 6.068
08/12/2025 17:55:33.279 200   6.07
      200 6.07
      200 6.07
08/12/2025 17:55:15.305 700   6.076
      700 6.076
      700 6.076
08/12/2025 17:53:29.665 50   6.076
      50 6.076
      50 6.076
08/12/2025 17:47:03.627 7   6.08
      7 6.08
      7 6.08
08/12/2025 17:35:14.748 110   6.098
      100 6.098
      9 6.098
      110 6.098
      1 6.098
08/12/2025 17:29:05.782 10   6.114
      10 6.114
      10 6.114
08/12/2025 17:28:01.178 4   6.11
      4 6.11
      4 6.11
08/12/2025 17:26:34.792 82   6.10
      82 6.10
      82 6.10
08/12/2025 17:23:12.035 1 017   6.10
      800 6.10
      1 017 6.10
      217 6.10
08/12/2025 17:23:07.924 745   6.102
      745 6.102
      745 6.102
08/12/2025 17:22:59.810 855   6.102
      855 6.102
      855 6.102
08/12/2025 17:21:36.388 6   6.102
      6 6.102
      6 6.102
08/12/2025 17:17:35.888 163   6.124
      163 6.124
      163 6.124
08/12/2025 17:16:35.823 686   6.102
      686 6.102
      686 6.102
08/12/2025 17:16:24.314 852   6.108
      852 6.108
      752 6.108
      100 6.108
08/12/2025 17:16:23.208 84   6.108
      84 6.108
      84 6.108
08/12/2025 17:15:26.226 100   6.122
      100 6.122
      100 6.122
08/12/2025 17:07:08.527 3   6.112
      3 6.112
      3 6.112
08/12/2025 17:06:43.573 4   6.126
      4 6.126
      4 6.126
08/12/2025 17:03:30.442 4   6.128
      4 6.128
      4 6.128
08/12/2025 16:57:54.110 2   6.138
      2 6.138
      2 6.138
08/12/2025 16:47:00.581 81   6.15
      81 6.15
      81 6.15
08/12/2025 16:44:00.438 2   6.134
      2 6.134
      2 6.134
08/12/2025 16:36:01.667 30   6.13
      30 6.13
      30 6.13
08/12/2025 16:32:17.293 130   6.146
      130 6.146
      130 6.146
08/12/2025 16:28:20.607 2   6.14
      2 6.14
      2 6.14
08/12/2025 16:24:49.279 2   6.146
      2 6.146
      2 6.146
08/12/2025 16:20:07.266 225   6.15
      200 6.15
      225 6.15
      25 6.15
08/12/2025 16:14:51.485 2   6.176
      2 6.176
      2 6.176
08/12/2025 16:13:25.633 20   6.18
      20 6.18
      20 6.18
08/12/2025 16:12:01.082 324   6.156
      324 6.156
      324 6.156
08/12/2025 16:01:48.487 86   6.174
      86 6.174
      86 6.174
08/12/2025 15:56:52.855 20   6.158
      20 6.158
      20 6.158
08/12/2025 15:55:13.294 9   6.16
      9 6.16
      9 6.16
08/12/2025 15:54:13.983 2   6.16
      2 6.16
      2 6.16
08/12/2025 15:51:56.192 52   6.20
      52 6.20
      35 6.20
      5 6.20
      12 6.20
08/12/2025 15:37:09.937 3   6.24
      3 6.24
      3 6.24
08/12/2025 15:34:46.637 16   6.22
      16 6.22
      16 6.22
08/12/2025 15:33:14.854 11   6.242
      11 6.242
      11 6.242
08/12/2025 15:29:55.506 2   6.202
      2 6.202
      2 6.202
08/12/2025 15:26:02.385 750   6.206
      750 6.206
      750 6.206
08/12/2025 15:25:09.101 112   6.212
      112 6.212
      112 6.212
08/12/2025 15:21:34.950 15   6.212
      15 6.212
      15 6.212
08/12/2025 15:15:22.431 3   6.22
      3 6.22
      3 6.22
08/12/2025 14:56:30.787 6   6.224
      6 6.224
      6 6.224
08/12/2025 14:51:38.905 10   6.244
      10 6.244
      10 6.244
08/12/2025 14:38:52.589 2   6.252
      2 6.252
      2 6.252
08/12/2025 14:19:41.495 1   6.278
      1 6.278
      1 6.278
08/12/2025 14:12:34.517 1   6.30
      1 6.30
      1 6.30
08/12/2025 13:57:15.449 2   6.266
      2 6.266
      2 6.266
08/12/2025 13:26:13.645 20   6.306
      20 6.306
      20 6.306
08/12/2025 13:24:13.875 66   6.268
      66 6.268
      66 6.268
08/12/2025 13:11:27.819 4   6.288
      4 6.288
      4 6.288
08/12/2025 13:09:12.348 1   6.256
      1 6.256
      1 6.256
08/12/2025 13:00:11.738 4   6.292
      4 6.292
      4 6.292
08/12/2025 12:56:56.897 14   6.262
      14 6.262
      14 6.262
08/12/2025 12:45:34.105 4   6.308
      4 6.308
      4 6.308
08/12/2025 12:07:23.882 4   6.31
      4 6.31
      4 6.31
08/12/2025 11:53:16.290 3   6.298
      3 6.298
      3 6.298
08/12/2025 11:48:13.796 40   6.288
      40 6.288
      40 6.288
08/12/2025 11:43:12.554 16   6.288
      16 6.288
      16 6.288
08/12/2025 11:32:39.491 9   6.234
      9 6.234
      9 6.234
08/12/2025 11:15:14.195 1   6.262
      1 6.262
      1 6.262
08/12/2025 11:14:58.593 1   6.23
      1 6.23
      1 6.23
08/12/2025 11:14:40.170 16   6.23
      16 6.23
      16 6.23
08/12/2025 11:14:26.485 2   6.262
      2 6.262
      2 6.262
08/12/2025 11:13:47.593 80   6.23
      80 6.23
      80 6.23
08/12/2025 11:06:19.464 100   6.274
      100 6.274
      100 6.274
08/12/2025 10:44:06.760 59   6.30
      59 6.30
      59 6.30
08/12/2025 10:38:52.909 400   6.31
      400 6.31
      400 6.31
08/12/2025 10:37:49.966 70   6.30
      70 6.30
      70 6.30
08/12/2025 10:34:40.670 9   6.306
      9 6.306
      9 6.306
08/12/2025 10:32:43.851 3   6.274
      3 6.274
      3 6.274
08/12/2025 10:32:27.433 1 505   6.274
      1 505 6.274
      1 505 6.274
08/12/2025 10:32:09.463 64   6.304
      64 6.304
      64 6.304
08/12/2025 10:30:58.294 1   6.304
      1 6.304
      1 6.304
08/12/2025 10:23:02.195 8   6.294
      8 6.294
      8 6.294
08/12/2025 10:19:59.203 30   6.26
      30 6.26
      30 6.26
08/12/2025 10:19:21.479 86   6.298
      86 6.298
      86 6.298
08/12/2025 09:35:06.612 7   6.258
      7 6.258
      7 6.258
08/12/2025 09:30:43.003 2   6.256
      2 6.256
      2 6.256
08/12/2025 09:30:22.742 24   6.256
      24 6.256
      24 6.256
08/12/2025 09:27:17.428 3   6.292
      3 6.292
      3 6.292
08/12/2025 09:22:58.356 79   6.304
      79 6.304
      79 6.304
08/12/2025 09:18:33.391 539   6.232
      539 6.232
      539 6.232
08/12/2025 09:18:25.290 17   6.288
      17 6.288
      17 6.288
08/12/2025 09:16:38.012 1   6.326
      1 6.326
      1 6.326
08/12/2025 09:10:23.001 1 500   6.27
      1 500 6.27
      1 500 6.27
08/12/2025 09:10:19.547 50   6.25
      50 6.25
      50 6.25
08/12/2025 09:09:32.189 370   6.244
      370 6.244
      370 6.244
08/12/2025 09:09:31.658 1 601   6.244
      1 601 6.244
      1 601 6.244
08/12/2025 09:09:13.138 1 601   6.244
      1 601 6.244
      1 601 6.244
08/12/2025 09:08:23.838 3   6.244
      3 6.244
      3 6.244
08/12/2025 09:07:43.797 16   6.244
      16 6.244
      16 6.244
08/12/2025 09:06:34.785 1 179   6.216
      1 179 6.216
      1 179 6.216
08/12/2025 09:05:42.286 1 000   6.21
      1 000 6.21
      1 000 6.21
08/12/2025 09:03:30.190 305   6.246
      150 6.246
      5 6.246
      305 6.246
      50 6.246
      100 6.246
08/12/2025 08:57:48.503 10   6.386
      10 6.386
      10 6.386
08/12/2025 08:39:08.624 2   6.422
      2 6.422
      2 6.422
08/12/2025 08:39:01.103 8   6.422
      8 6.422
      8 6.422
08/12/2025 08:06:07.840 2 500   6.39
      2 500 6.39
      2 500 6.39
08/12/2025 08:00:58.772 500   6.392
      500 6.392
      500 6.392
08/12/2025 08:00:41.758 3   6.392
      3 6.392
      3 6.392
08/12/2025 08:00:11.386 58   6.392
      58 6.392
      58 6.392
08/12/2025 08:00:01.652 51   6.416
      51 6.416
      51 6.416
08/12/2025 07:49:37.766 800   6.392
      797 6.392
      800 6.392
      3 6.392
08/12/2025 07:30:01.848 25   6.41
      25 6.41
      2 6.41
      23 6.41
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)