Embracer Group AB

152

145

12.37

Date Time Volume Order Volume Price
05/02/2025 20:58:08.446 137   12.37
      137 12.37
      137 12.37
05/02/2025 20:39:20.260 40   12.50
      40 12.50
      40 12.50
05/02/2025 20:32:05.394 10   12.496
      10 12.496
      10 12.496
05/02/2025 19:35:04.938 100   12.36
      100 12.36
      78 12.36
      22 12.36
05/02/2025 19:25:10.430 8   12.36
      8 12.36
      8 12.36
05/02/2025 19:16:28.487 1   12.362
      1 12.362
      1 12.362
05/02/2025 19:12:14.867 25   12.484
      25 12.484
      25 12.484
05/02/2025 18:48:19.784 1   12.484
      1 12.484
      1 12.484
05/02/2025 18:47:46.984 17   12.36
      17 12.36
      17 12.36
05/02/2025 18:41:51.915 5   12.48
      5 12.48
      5 12.48
05/02/2025 18:40:27.589 2   12.48
      2 12.48
      2 12.48
05/02/2025 18:36:45.332 5   12.48
      5 12.48
      5 12.48
05/02/2025 18:21:44.613 23   12.356
      23 12.356
      23 12.356
05/02/2025 18:12:09.857 1   12.36
      1 12.36
      1 12.36
05/02/2025 18:07:11.680 2   12.484
      2 12.484
      2 12.484
05/02/2025 17:59:29.255 3   12.362
      3 12.362
      3 12.362
05/02/2025 17:59:08.714 2   12.484
      2 12.484
      2 12.484
05/02/2025 17:56:25.251 57   12.484
      57 12.484
      57 12.484
05/02/2025 17:52:01.714 6   12.484
      6 12.484
      6 12.484
05/02/2025 17:42:12.960 1   12.474
      1 12.474
      1 12.474
05/02/2025 17:39:39.584 1   12.476
      1 12.476
      1 12.476
05/02/2025 17:26:23.457 90   12.386
      90 12.386
      90 12.386
05/02/2025 17:24:01.097 100   12.506
      100 12.506
      100 12.506
05/02/2025 17:22:12.651 30   12.514
      30 12.514
      30 12.514
05/02/2025 17:21:18.026 16   12.51
      16 12.51
      16 12.51
05/02/2025 17:05:56.654 1   12.53
      1 12.53
      1 12.53
05/02/2025 16:56:31.218 1   12.53
      1 12.53
      1 12.53
05/02/2025 16:56:20.347 5   12.478
      5 12.478
      5 12.478
05/02/2025 16:51:25.437 1   12.448
      1 12.448
      1 12.448
05/02/2025 16:47:49.883 24   12.506
      24 12.506
      24 12.506
05/02/2025 16:45:28.134 80   12.476
      80 12.476
      80 12.476
05/02/2025 16:37:19.787 17   12.528
      17 12.528
      17 12.528
05/02/2025 16:35:29.341 3   12.502
      3 12.502
      3 12.502
05/02/2025 16:35:11.623 2   12.554
      2 12.554
      2 12.554
05/02/2025 16:34:19.552 57   12.502
      57 12.502
      57 12.502
05/02/2025 16:33:23.796 2   12.544
      2 12.544
      2 12.544
05/02/2025 16:32:26.606 3   12.574
      3 12.574
      3 12.574
05/02/2025 16:31:30.408 2   12.622
      2 12.622
      2 12.622
05/02/2025 16:30:54.437 3   12.584
      3 12.584
      3 12.584
05/02/2025 16:24:04.934 20   12.632
      20 12.632
      20 12.632
05/02/2025 16:11:44.119 40   12.608
      40 12.608
      40 12.608
05/02/2025 16:07:18.923 119   12.596
      119 12.596
      119 12.596
05/02/2025 16:07:07.438 119   12.60
      119 12.60
      119 12.60
05/02/2025 16:06:40.439 1   12.548
      1 12.548
      1 12.548
05/02/2025 16:06:39.427 1   12.60
      1 12.60
      1 12.60
05/02/2025 16:05:06.002 80   12.608
      80 12.608
      80 12.608
05/02/2025 16:03:02.592 18   12.666
      18 12.666
      18 12.666
05/02/2025 16:00:00.836 1   12.596
      1 12.596
      1 12.596
05/02/2025 15:59:43.275 3   12.53
      3 12.53
      3 12.53
05/02/2025 15:59:29.979 3   12.522
      3 12.522
      3 12.522
05/02/2025 15:59:12.328 2   12.578
      2 12.578
      2 12.578
05/02/2025 15:55:52.432 180   12.514
      180 12.514
      180 12.514
05/02/2025 15:49:45.554 3   12.56
      3 12.56
      3 12.56
05/02/2025 15:45:18.320 1   12.548
      1 12.548
      1 12.548
05/02/2025 15:39:02.133 57   12.508
      57 12.508
      57 12.508
05/02/2025 15:32:51.991 30   12.47
      30 12.47
      30 12.47
05/02/2025 15:27:18.474 13   12.418
      13 12.418
      13 12.418
05/02/2025 14:30:14.619 11   12.368
      11 12.368
      11 12.368
05/02/2025 14:30:07.073 17   12.418
      17 12.418
      17 12.418
05/02/2025 14:26:02.115 17   12.428
      17 12.428
      17 12.428
05/02/2025 14:14:57.333 1   12.426
      1 12.426
      1 12.426
05/02/2025 14:14:04.950 7   12.374
      7 12.374
      7 12.374
05/02/2025 13:47:06.376 100   12.40
      100 12.40
      100 12.40
05/02/2025 13:45:36.876 400   12.40
      400 12.40
      400 12.40
05/02/2025 13:44:36.359 2   12.438
      2 12.438
      2 12.438
05/02/2025 13:41:12.208 2   12.402
      2 12.402
      2 12.402
05/02/2025 13:34:22.237 200   12.428
      200 12.428
      200 12.428
05/02/2025 13:29:14.456 1   12.456
      1 12.456
      1 12.456
05/02/2025 13:25:41.469 83   12.41
      83 12.41
      83 12.41
05/02/2025 13:04:59.038 8   12.474
      8 12.474
      8 12.474
05/02/2025 12:55:31.683 1   12.48
      1 12.48
      1 12.48
05/02/2025 12:53:28.040 67   12.468
      67 12.468
      67 12.468
05/02/2025 12:52:59.243 9   12.468
      9 12.468
      9 12.468
05/02/2025 12:47:04.953 13   12.45
      13 12.45
      13 12.45
05/02/2025 12:30:36.686 34   12.374
      34 12.374
      34 12.374
05/02/2025 12:17:00.602 3   12.318
      3 12.318
      3 12.318
05/02/2025 12:16:38.401 7   12.366
      7 12.366
      7 12.366
05/02/2025 12:15:22.353 13   12.366
      13 12.366
      13 12.366
05/02/2025 11:50:55.562 25   12.204
      25 12.204
      25 12.204
05/02/2025 11:41:20.939 14   12.208
      14 12.208
      14 12.208
05/02/2025 11:28:40.284 4   12.32
      4 12.32
      4 12.32
05/02/2025 11:28:08.155 1   12.302
      1 12.302
      1 12.302
05/02/2025 11:25:22.344 28   12.344
      28 12.344
      28 12.344
05/02/2025 11:24:23.378 1   12.278
      1 12.278
      1 12.278
05/02/2025 11:15:25.587 165   12.30
      165 12.30
      165 12.30
05/02/2025 11:14:24.637 9   12.29
      9 12.29
      9 12.29
05/02/2025 11:14:19.913 70   12.28
      70 12.28
      70 12.28
05/02/2025 11:10:49.644 17   12.234
      17 12.234
      17 12.234
05/02/2025 11:02:31.968 70   12.256
      70 12.256
      70 12.256
05/02/2025 11:01:00.693 4   12.238
      4 12.238
      4 12.238
05/02/2025 10:53:19.292 60   12.15
      60 12.15
      60 12.15
05/02/2025 10:49:21.068 4   12.254
      4 12.254
      4 12.254
05/02/2025 10:46:59.598 1   12.156
      1 12.156
      1 12.156
05/02/2025 10:46:32.716 2   12.09
      2 12.09
      2 12.09
05/02/2025 10:44:37.196 33   12.17
      33 12.17
      33 12.17
05/02/2025 10:19:37.193 1   12.038
      1 12.038
      1 12.038
05/02/2025 10:18:29.098 100   11.976
      100 11.976
      100 11.976
05/02/2025 10:18:15.650 3   12.08
      3 12.08
      3 12.08
05/02/2025 10:18:15.584 67   12.10
      67 12.10
      67 12.10
05/02/2025 10:16:49.744 67   12.19
      59 12.19
      8 12.19
      67 12.19
05/02/2025 10:08:36.941 4   12.14
      4 12.14
      4 12.14
05/02/2025 10:07:31.881 3   12.144
      3 12.144
      3 12.144
05/02/2025 10:02:09.466 2   12.17
      2 12.17
      2 12.17
05/02/2025 09:58:56.292 5   12.23
      5 12.23
      5 12.23
05/02/2025 09:58:56.253 2   12.25
      2 12.25
      2 12.25
05/02/2025 09:57:54.061 4   12.288
      4 12.288
      4 12.288
05/02/2025 09:53:50.597 161   12.368
      161 12.368
      131 12.368
      30 12.368
05/02/2025 09:47:01.781 500   12.376
      500 12.376
      500 12.376
05/02/2025 09:46:35.215 28   12.314
      28 12.314
      28 12.314
05/02/2025 09:37:29.011 3   12.20
      3 12.20
      3 12.20
05/02/2025 09:36:58.196 33   12.274
      33 12.274
      33 12.274
05/02/2025 09:24:40.850 100   12.10
      100 12.10
      100 12.10
05/02/2025 09:23:37.371 58   12.138
      58 12.138
      58 12.138
05/02/2025 09:20:44.352 150   12.136
      150 12.136
      150 12.136
05/02/2025 09:15:50.334 30   12.046
      30 12.046
      30 12.046
05/02/2025 09:12:56.017 5   11.91
      5 11.91
      5 11.91
05/02/2025 09:11:45.222 2   11.97
      2 11.97
      2 11.97
05/02/2025 09:11:33.744 8   11.948
      8 11.948
      8 11.948
05/02/2025 09:11:25.635 30   12.00
      30 12.00
      30 12.00
05/02/2025 09:09:04.829 5   12.032
      5 12.032
      5 12.032
05/02/2025 09:09:03.924 70   12.02
      70 12.02
      70 12.02
05/02/2025 09:07:29.604 2   12.054
      2 12.054
      2 12.054
05/02/2025 09:05:45.898 580   12.10
      580 12.10
      580 12.10
05/02/2025 09:04:26.637 1   12.288
      1 12.288
      1 12.288
05/02/2025 09:02:26.578 400   12.20
      400 12.20
      400 12.20
05/02/2025 09:00:29.733 20   12.40
      20 12.40
      20 12.40
05/02/2025 09:00:25.939 11   12.378
      11 12.378
      4 12.378
      2 12.378
      5 12.378
05/02/2025 08:52:01.511 11   12.476
      11 12.476
      11 12.476
05/02/2025 08:49:36.082 1   12.346
      1 12.346
      1 12.346
05/02/2025 08:48:06.457 10   12.264
      10 12.264
      10 12.264
05/02/2025 08:47:45.147 420   12.10
      420 12.10
      420 12.10
05/02/2025 08:41:20.175 100   12.10
      100 12.10
      100 12.10
05/02/2025 08:40:57.422 33   12.098
      33 12.098
      33 12.098
05/02/2025 08:35:00.551 1   12.10
      1 12.10
      1 12.10
05/02/2025 08:34:38.901 1   11.988
      1 11.988
      1 11.988
05/02/2025 08:32:30.598 3   11.996
      3 11.996
      3 11.996
05/02/2025 08:31:56.078 8   12.112
      8 12.112
      8 12.112
05/02/2025 08:23:32.799 260   12.02
      260 12.02
      260 12.02
05/02/2025 08:22:52.268 260   12.018
      260 12.018
      260 12.018
05/02/2025 08:22:05.774 50   12.018
      50 12.018
      50 12.018
05/02/2025 08:20:14.106 3   11.916
      3 11.916
      3 11.916
05/02/2025 08:15:54.107 1   12.018
      1 12.018
      1 12.018
05/02/2025 08:09:11.920 420   12.014
      420 12.014
      160 12.014
      260 12.014
05/02/2025 08:03:37.923 83   12.072
      83 12.072
      83 12.072
05/02/2025 08:02:28.908 196   12.018
      5 12.018
      191 12.018
      2 12.018
      194 12.018
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)