Mazda Motor Corp.

30

28

5.03

Date Time Volume Order Volume Price
04/04/2025 18:24:22.228 1 000   5.03
      1 000 5.03
      1 000 5.03
04/04/2025 18:24:10.971 1 000   5.032
      1 000 5.032
      1 000 5.032
04/04/2025 17:52:15.258 100   5.08
      100 5.08
      100 5.08
04/04/2025 16:51:24.751 40   5.034
      40 5.034
      40 5.034
04/04/2025 16:47:12.116 21   5.056
      21 5.056
      21 5.056
04/04/2025 15:08:54.579 60   5.138
      60 5.138
      60 5.138
04/04/2025 14:41:29.322 2 000   5.06
      2 000 5.06
      2 000 5.06
04/04/2025 13:23:09.819 335   5.064
      335 5.064
      335 5.064
04/04/2025 13:20:34.873 100   5.002
      100 5.002
      100 5.002
04/04/2025 13:09:12.756 200   5.072
      200 5.072
      200 5.072
04/04/2025 13:01:57.888 80   5.002
      80 5.002
      80 5.002
04/04/2025 13:01:46.002 600   5.002
      600 5.002
      600 5.002
04/04/2025 12:52:48.589 1 000   5.01
      1 000 5.01
      1 000 5.01
04/04/2025 12:52:31.325 1 000   5.012
      1 000 5.012
      1 000 5.012
04/04/2025 12:41:15.714 85   5.04
      85 5.04
      85 5.04
04/04/2025 12:41:09.076 596   5.038
      596 5.038
      596 5.038
04/04/2025 12:39:49.657 1 000   5.012
      1 000 5.012
      1 000 5.012
04/04/2025 12:38:10.415 1 000   5.012
      1 000 5.012
      1 000 5.012
04/04/2025 12:33:25.936 500   5.038
      500 5.038
      500 5.038
04/04/2025 12:22:24.266 100   5.054
      100 5.054
      100 5.054
04/04/2025 12:18:50.884 392   5.09
      392 5.09
      392 5.09
04/04/2025 11:39:16.884 400   5.148
      400 5.148
      400 5.148
04/04/2025 10:56:04.392 10   5.092
      10 5.092
      10 5.092
04/04/2025 09:43:12.679 250   5.056
      250 5.056
      250 5.056
04/04/2025 09:38:01.979 500   5.114
      21 5.114
      500 5.114
      479 5.114
04/04/2025 09:19:04.973 20   5.108
      20 5.108
      20 5.108
04/04/2025 07:42:25.263 62   5.01
      62 5.01
      62 5.01
04/04/2025 07:30:17.752 827   5.072
      200 5.072
      827 5.072
      400 5.072
      227 5.072
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)