Tradegate Exchange

Zeta Global Holdings Corp.

14.95

Date	Time	Volume	Order Volume	Price
17/11/2025	21:47:31.058	100		14.95
			100	14.95
			100	14.95
17/11/2025	21:36:47.037	100		14.80
			100	14.80
			100	14.80
17/11/2025	21:34:19.775	30		14.75
			30	14.75
			30	14.75
17/11/2025	21:30:03.788	30		14.85
			30	14.85
			30	14.85
17/11/2025	21:14:37.734	20		14.70
			20	14.70
			20	14.70
17/11/2025	20:52:21.529	1		14.85
			1	14.85
			1	14.85
17/11/2025	20:46:39.698	3		14.65
			3	14.65
			3	14.65
17/11/2025	20:46:29.641	2		14.80
			2	14.80
			2	14.80
17/11/2025	20:44:57.356	1		14.80
			1	14.80
			1	14.80
17/11/2025	20:40:13.264	2		14.80
			2	14.80
			2	14.80
17/11/2025	20:39:11.862	1		14.80
			1	14.80
			1	14.80
17/11/2025	20:38:07.059	400		14.80
			400	14.80
			400	14.80
17/11/2025	20:37:09.514	3		14.75
			3	14.75
			3	14.75
17/11/2025	20:36:53.817	1		14.85
			1	14.85
			1	14.85
17/11/2025	20:36:05.615	1		14.85
			1	14.85
			1	14.85
17/11/2025	20:32:31.079	444		14.85
			444	14.85
			333	14.85
			111	14.85
17/11/2025	20:29:30.102	67		14.95
			67	14.95
			67	14.95
17/11/2025	20:29:24.668	55		14.85
			55	14.85
			55	14.85
17/11/2025	20:22:37.196	50		14.90
			50	14.90
			50	14.90
17/11/2025	20:15:57.262	112		14.90
			112	14.90
			112	14.90
17/11/2025	20:03:54.831	230		14.85
			230	14.85
			230	14.85
17/11/2025	20:03:54.760	322		14.90
			111	14.90
			322	14.90
			100	14.90
			111	14.90
17/11/2025	20:03:53.900	133		14.95
			133	14.95
			133	14.95
17/11/2025	19:58:54.921	322		14.95
			322	14.95
			322	14.95
17/11/2025	19:54:50.462	1		15.05
			1	15.05
			1	15.05
17/11/2025	19:50:05.038	1		15.15
			1	15.15
			1	15.15
17/11/2025	19:41:11.728	1		14.95
			1	14.95
			1	14.95
17/11/2025	19:28:06.453	300		14.95
			300	14.95
			300	14.95
17/11/2025	19:10:10.816	3		14.95
			3	14.95
			3	14.95
17/11/2025	19:09:59.212	1		15.05
			1	15.05
			1	15.05
17/11/2025	19:02:04.059	111		15.05
			111	15.05
			111	15.05
17/11/2025	18:58:33.399	111		15.15
			111	15.15
			111	15.15
17/11/2025	18:45:52.176	400		15.15
			400	15.15
			400	15.15
17/11/2025	18:39:33.954	400		15.20
			400	15.20
			400	15.20
17/11/2025	18:38:23.908	15		15.25
			15	15.25
			15	15.25
17/11/2025	18:32:47.637	222		15.30
			222	15.30
			222	15.30
17/11/2025	17:22:01.022	1		15.20
			1	15.20
			1	15.20
17/11/2025	17:17:45.880	1		15.20
			1	15.20
			1	15.20
17/11/2025	17:17:01.081	300		15.20
			300	15.20
			300	15.20
17/11/2025	17:14:17.472	1 000		15.15
			1 000	15.15
			1 000	15.15
17/11/2025	17:13:37.531	1		15.25
			1	15.25
			1	15.25
17/11/2025	17:11:39.602	3		15.20
			3	15.20
			3	15.20
17/11/2025	17:11:20.078	1		15.30
			1	15.30
			1	15.30
17/11/2025	16:35:01.451	1		15.45
			1	15.45
			1	15.45
17/11/2025	16:33:43.995	2		15.35
			2	15.35
			2	15.35
17/11/2025	16:23:08.266	150		15.45
			150	15.45
			150	15.45
17/11/2025	16:20:43.780	50		15.45
			50	15.45
			50	15.45
17/11/2025	16:20:25.404	200		15.45
			200	15.45
			200	15.45
17/11/2025	16:15:55.670	1		15.60
			1	15.60
			1	15.60
17/11/2025	16:10:13.040	267		15.45
			267	15.45
			267	15.45
17/11/2025	16:09:35.961	1		15.45
			1	15.45
			1	15.45
17/11/2025	16:09:13.105	501		15.40
			501	15.40
			501	15.40
17/11/2025	16:02:09.184	3		15.40
			3	15.40
			3	15.40
17/11/2025	16:01:38.684	1		15.55
			1	15.55
			1	15.55
17/11/2025	16:00:15.077	175		15.35
			175	15.35
			175	15.35
17/11/2025	15:56:17.313	1		15.60
			1	15.60
			1	15.60
17/11/2025	15:48:23.399	100		15.75
			100	15.75
			100	15.75
17/11/2025	15:46:41.046	1		15.80
			1	15.80
			1	15.80
17/11/2025	15:45:57.075	1		15.80
			1	15.80
			1	15.80
17/11/2025	15:31:25.243	2		15.65
			2	15.65
			2	15.65
17/11/2025	14:36:12.653	1		16.10
			1	16.10
			1	16.10
17/11/2025	14:28:09.041	3		15.70
			3	15.70
			3	15.70
17/11/2025	14:28:04.103	1		16.10
			1	16.10
			1	16.10
17/11/2025	14:27:02.540	1		16.05
			1	16.05
			1	16.05
17/11/2025	14:25:17.167	1		16.05
			1	16.05
			1	16.05
17/11/2025	14:20:15.217	1		15.75
			1	15.75
			1	15.75
17/11/2025	14:15:06.327	1		16.05
			1	16.05
			1	16.05
17/11/2025	14:11:07.471	1		16.05
			1	16.05
			1	16.05
17/11/2025	14:06:39.764	3		15.75
			3	15.75
			3	15.75
17/11/2025	14:05:43.817	1		16.05
			1	16.05
			1	16.05
17/11/2025	13:59:24.134	1		16.10
			1	16.10
			1	16.10
17/11/2025	13:47:16.642	80		16.10
			80	16.10
			80	16.10
17/11/2025	13:22:11.418	2		16.05
			2	16.05
			2	16.05
17/11/2025	13:16:40.283	1		16.05
			1	16.05
			1	16.05
17/11/2025	11:01:43.365	2		15.95
			2	15.95
			1	15.95
			1	15.95
17/11/2025	10:59:00.680	100		16.00
			100	16.00
			100	16.00
17/11/2025	09:32:40.084	573		16.25
			400	16.25
			573	16.25
			173	16.25
17/11/2025	09:32:35.142	573		16.30
			573	16.30
			573	16.30
17/11/2025	09:32:28.333	3 444		16.35
			1 000	16.35
			2 444	16.35
			3 444	16.35
17/11/2025	09:32:07.189	20		16.80
			11	16.80
			20	16.80
			9	16.80
17/11/2025	09:31:08.022	556		16.20
			556	16.20
			556	16.20
17/11/2025	09:16:37.647	90		16.10
			90	16.10
			90	16.10
17/11/2025	09:03:16.430	1		15.95
			1	15.95
			1	15.95
17/11/2025	08:00:47.457	1		15.90
			1	15.90
			1	15.90
17/11/2025	08:00:04.716	10		15.90
			10	15.90
			10	15.90
17/11/2025	07:31:10.872	1 600		15.70
			701	15.70
			1 600	15.70
			899	15.70
17/11/2025	07:31:08.781	556		15.65
			368	15.65
			556	15.65
			63	15.65
			125	15.65

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)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Nvidia Corp.

Bid: 160.76 / Ask: 160.84
Volume: 287 572
-1.81%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
17/11/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice