SoftBank Group Corp.

149

134

152.04

Date Time Volume Order Volume Price
31/10/2025 20:28:37.893 14   152.04
      14 152.04
      14 152.04
31/10/2025 20:23:02.171 6   152.54
      6 152.54
      6 152.54
31/10/2025 20:16:20.706 25   152.44
      25 152.44
      25 152.44
31/10/2025 19:53:39.436 25   151.90
      25 151.90
      25 151.90
31/10/2025 19:48:03.809 20   152.18
      20 152.18
      20 152.18
31/10/2025 19:06:02.432 4   152.10
      4 152.10
      4 152.10
31/10/2025 19:05:51.838 66   151.92
      66 151.92
      66 151.92
31/10/2025 18:36:12.427 45   151.50
      45 151.50
      45 151.50
31/10/2025 18:15:28.138 40   151.02
      40 151.02
      40 151.02
31/10/2025 18:14:28.643 4   151.56
      4 151.56
      4 151.56
31/10/2025 17:57:56.781 65   151.70
      65 151.70
      65 151.70
31/10/2025 17:57:11.792 66   151.70
      66 151.70
      66 151.70
31/10/2025 17:56:37.892 15   151.68
      15 151.68
      15 151.68
31/10/2025 17:54:28.024 20   151.76
      20 151.76
      20 151.76
31/10/2025 17:41:02.357 66   151.58
      66 151.58
      66 151.58
31/10/2025 17:33:40.609 7   151.80
      7 151.80
      7 151.80
31/10/2025 17:25:07.504 13   151.78
      13 151.78
      13 151.78
31/10/2025 17:22:31.889 8   151.74
      8 151.74
      8 151.74
31/10/2025 17:11:56.136 200   151.60
      200 151.60
      200 151.60
31/10/2025 17:11:40.823 67   151.94
      67 151.94
      67 151.94
31/10/2025 17:09:12.323 40   152.10
      40 152.10
      40 152.10
31/10/2025 17:06:02.720 54   152.72
      54 152.72
      54 152.72
31/10/2025 16:58:50.752 31   152.14
      31 152.14
      31 152.14
31/10/2025 16:37:55.167 34   152.98
      34 152.98
      34 152.98
31/10/2025 16:37:50.118 66   152.98
      66 152.98
      66 152.98
31/10/2025 16:19:37.263 15   152.98
      15 152.98
      15 152.98
31/10/2025 16:16:38.293 32   152.98
      32 152.98
      32 152.98
31/10/2025 15:56:27.454 34   152.60
      34 152.60
      34 152.60
31/10/2025 15:56:19.210 66   152.60
      66 152.60
      66 152.60
31/10/2025 15:52:58.768 20   152.98
      20 152.98
      20 152.98
31/10/2025 15:45:02.104 36   152.64
      36 152.64
      36 152.64
31/10/2025 15:33:42.556 15   152.52
      15 152.52
      15 152.52
31/10/2025 15:22:30.177 1   152.04
      1 152.04
      1 152.04
31/10/2025 15:07:28.771 3   151.60
      3 151.60
      3 151.60
31/10/2025 14:51:13.214 3   152.98
      3 152.98
      3 152.98
31/10/2025 14:43:41.807 35   152.98
      35 152.98
      35 152.98
31/10/2025 14:42:04.237 6   152.98
      6 152.98
      6 152.98
31/10/2025 14:36:43.478 7   152.98
      7 152.98
      7 152.98
31/10/2025 14:14:44.923 8   152.00
      8 152.00
      8 152.00
31/10/2025 14:06:10.137 150   150.80
      150 150.80
      150 150.80
31/10/2025 14:04:37.821 150   150.60
      150 150.60
      150 150.60
31/10/2025 14:01:44.526 40   150.06
      40 150.06
      40 150.06
31/10/2025 13:59:27.410 190   149.82
      10 149.82
      40 149.82
      180 149.82
      150 149.82
31/10/2025 13:59:00.574 110   150.20
      10 150.20
      110 150.20
      100 150.20
31/10/2025 13:58:43.007 22   150.22
      22 150.22
      22 150.22
31/10/2025 13:56:22.801 50   152.50
      50 152.50
      50 152.50
31/10/2025 13:55:57.198 40   152.52
      40 152.52
      40 152.52
31/10/2025 13:48:22.055 34   153.50
      34 153.50
      34 153.50
31/10/2025 13:47:59.870 66   153.00
      66 153.00
      66 153.00
31/10/2025 13:43:02.661 50   152.52
      50 152.52
      50 152.52
31/10/2025 13:29:33.453 27   153.86
      27 153.86
      27 153.86
31/10/2025 13:27:02.166 5   153.86
      5 153.86
      5 153.86
31/10/2025 13:26:14.208 7   153.86
      7 153.86
      7 153.86
31/10/2025 13:23:11.111 10   153.86
      10 153.86
      10 153.86
31/10/2025 13:12:24.954 10   153.86
      10 153.86
      10 153.86
31/10/2025 13:02:49.465 100   153.20
      10 153.20
      90 153.20
      34 153.20
      66 153.20
31/10/2025 13:02:39.889 30   153.98
      30 153.98
      30 153.98
31/10/2025 13:01:30.271 66   154.00
      66 154.00
      66 154.00
31/10/2025 12:56:15.051 306   155.00
      5 155.00
      171 155.00
      306 155.00
      130 155.00
31/10/2025 12:55:48.385 4   154.98
      4 154.98
      4 154.98
31/10/2025 12:53:23.729 30   154.98
      30 154.98
      30 154.98
31/10/2025 12:51:28.691 50   154.00
      50 154.00
      50 154.00
31/10/2025 12:51:12.176 50   153.98
      50 153.98
      50 153.98
31/10/2025 12:31:03.166 10   153.80
      10 153.80
      10 153.80
31/10/2025 12:27:34.799 120   152.76
      120 152.76
      120 152.76
31/10/2025 12:27:27.775 200   152.76
      200 152.76
      200 152.76
31/10/2025 12:21:48.553 6   152.88
      6 152.88
      6 152.88
31/10/2025 12:21:12.903 76   152.96
      76 152.96
      76 152.96
31/10/2025 12:21:12.194 120   152.96
      120 152.96
      120 152.96
31/10/2025 12:21:12.078 120   152.96
      120 152.96
      120 152.96
31/10/2025 12:21:08.984 120   152.96
      120 152.96
      120 152.96
31/10/2025 12:21:04.902 60   152.00
      60 152.00
      10 152.00
      50 152.00
31/10/2025 12:20:46.652 100   152.00
      100 152.00
      100 152.00
31/10/2025 12:20:12.444 66   151.00
      66 151.00
      66 151.00
31/10/2025 12:19:59.854 100   150.50
      100 150.50
      100 150.50
31/10/2025 12:07:35.299 33   150.22
      33 150.22
      33 150.22
31/10/2025 12:01:18.578 100   150.52
      30 150.52
      70 150.52
      100 150.52
31/10/2025 12:01:03.136 100   151.30
      100 151.30
      100 151.30
31/10/2025 11:56:31.817 200   150.20
      200 150.20
      200 150.20
31/10/2025 11:51:50.748 130   150.54
      130 150.54
      130 150.54
31/10/2025 11:49:12.133 10   150.54
      10 150.54
      10 150.54
31/10/2025 11:41:17.397 54   150.54
      54 150.54
      54 150.54
31/10/2025 11:41:10.603 66   150.54
      66 150.54
      66 150.54
31/10/2025 11:40:09.632 65   151.80
      65 151.80
      65 151.80
31/10/2025 11:34:38.692 373   151.04
      373 151.04
      373 151.04
31/10/2025 11:34:26.888 100   151.50
      100 151.50
      100 151.50
31/10/2025 11:34:10.762 67   152.00
      67 152.00
      67 152.00
31/10/2025 11:33:57.808 25   152.00
      25 152.00
      25 152.00
31/10/2025 11:32:11.088 1   152.00
      1 152.00
      1 152.00
31/10/2025 11:31:26.679 34   152.96
      34 152.96
      34 152.96
31/10/2025 11:31:15.946 66   152.68
      66 152.68
      66 152.68
31/10/2025 11:29:59.889 23   152.62
      23 152.62
      23 152.62
31/10/2025 11:23:22.555 4   152.58
      4 152.58
      4 152.58
31/10/2025 11:23:16.536 12   152.58
      12 152.58
      12 152.58
31/10/2025 11:14:29.235 40   151.70
      40 151.70
      40 151.70
31/10/2025 11:14:29.223 180   152.02
      180 152.02
      180 152.02
31/10/2025 11:13:32.728 80   152.04
      80 152.04
      80 152.04
31/10/2025 11:06:56.987 10   152.04
      10 152.04
      10 152.04
31/10/2025 11:03:51.738 180   152.64
      180 152.64
      180 152.64
31/10/2025 11:00:50.091 34   152.62
      34 152.62
      34 152.62
31/10/2025 11:00:22.379 66   152.62
      66 152.62
      66 152.62
31/10/2025 10:50:27.623 18   152.62
      18 152.62
      18 152.62
31/10/2025 10:49:03.652 6   152.60
      6 152.60
      6 152.60
31/10/2025 10:47:41.283 12   152.62
      12 152.62
      12 152.62
31/10/2025 10:43:09.596 4   152.46
      4 152.46
      4 152.46
31/10/2025 10:42:29.668 66   152.16
      66 152.16
      66 152.16
31/10/2025 10:30:36.535 4   151.92
      4 151.92
      4 151.92
31/10/2025 10:29:58.665 66   151.48
      66 151.48
      66 151.48
31/10/2025 10:28:27.292 20   151.88
      20 151.88
      20 151.88
31/10/2025 10:05:35.656 15   152.00
      15 152.00
      15 152.00
31/10/2025 10:02:30.843 4   152.14
      4 152.14
      4 152.14
31/10/2025 09:40:18.917 5   151.10
      5 151.10
      5 151.10
31/10/2025 09:26:05.800 15   151.16
      15 151.16
      15 151.16
31/10/2025 09:21:02.505 1   152.18
      1 152.18
      1 152.18
31/10/2025 09:19:35.833 21   151.14
      10 151.14
      11 151.14
      21 151.14
31/10/2025 09:18:57.082 1   151.18
      1 151.18
      1 151.18
31/10/2025 09:17:46.798 7   152.00
      7 152.00
      7 152.00
31/10/2025 09:01:51.089 60   151.70
      17 151.70
      43 151.70
      60 151.70
31/10/2025 09:00:06.979 11   152.64
      11 152.64
      11 152.64
31/10/2025 08:53:27.846 20   152.44
      20 152.44
      20 152.44
31/10/2025 08:40:58.788 34   151.42
      34 151.42
      34 151.42
31/10/2025 08:39:10.433 40   152.40
      40 152.40
      40 152.40
31/10/2025 08:37:21.581 25   151.36
      25 151.36
      25 151.36
31/10/2025 08:36:55.982 6   152.40
      6 152.40
      6 152.40
31/10/2025 08:27:41.732 15   152.36
      15 152.36
      15 152.36
31/10/2025 08:27:35.037 66   152.36
      66 152.36
      66 152.36
31/10/2025 08:21:15.572 10   152.32
      10 152.32
      10 152.32
31/10/2025 08:20:01.755 19   152.02
      19 152.02
      19 152.02
31/10/2025 08:17:24.095 50   152.02
      50 152.02
      50 152.02
31/10/2025 08:06:46.129 89   151.96
      89 151.96
      66 151.96
      23 151.96
31/10/2025 07:58:54.921 10   151.90
      10 151.90
      10 151.90
31/10/2025 07:58:18.303 50   151.02
      50 151.02
      50 151.02
31/10/2025 07:37:12.466 50   151.42
      50 151.42
      50 151.42
31/10/2025 07:37:12.364 100   151.42
      48 151.42
      6 151.42
      100 151.42
      23 151.42
      23 151.42
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)