Zeta Global Holdings Corp.

161

124

21.40

Date Time Volume Order Volume Price
22/11/2024 21:46:42.390 100   21.40
      100 21.40
      100 21.40
22/11/2024 21:45:54.907 240   21.40
      240 21.40
      240 21.40
22/11/2024 21:34:45.260 10   21.20
      10 21.20
      10 21.20
22/11/2024 21:30:41.917 20   21.20
      20 21.20
      20 21.20
22/11/2024 21:16:08.075 100   21.20
      100 21.20
      100 21.20
22/11/2024 21:04:50.431 400   21.40
      400 21.40
      365 21.40
      35 21.40
22/11/2024 20:17:34.812 70   21.60
      23 21.60
      70 21.60
      47 21.60
22/11/2024 18:59:01.562 115   21.40
      115 21.40
      115 21.40
22/11/2024 18:44:08.368 80   21.60
      80 21.60
      40 21.60
      40 21.60
22/11/2024 18:42:25.934 500   21.40
      500 21.40
      500 21.40
22/11/2024 18:30:03.308 26   21.00
      26 21.00
      26 21.00
22/11/2024 18:04:26.631 200   21.00
      200 21.00
      200 21.00
22/11/2024 17:46:08.207 480   21.00
      480 21.00
      480 21.00
22/11/2024 17:44:25.102 45   21.00
      45 21.00
      45 21.00
22/11/2024 17:39:14.492 80   21.20
      80 21.20
      80 21.20
22/11/2024 17:25:52.782 210   21.00
      210 21.00
      210 21.00
22/11/2024 17:17:02.394 40   21.00
      40 21.00
      40 21.00
22/11/2024 17:16:34.631 800   21.00
      800 21.00
      800 21.00
22/11/2024 17:10:41.789 150   20.60
      150 20.60
      150 20.60
22/11/2024 16:49:14.353 203   20.60
      203 20.60
      203 20.60
22/11/2024 16:44:31.353 140   20.80
      140 20.80
      140 20.80
22/11/2024 16:26:37.576 300   20.40
      300 20.40
      300 20.40
22/11/2024 16:26:31.925 100   20.60
      100 20.60
      100 20.60
22/11/2024 16:22:14.351 250   20.40
      250 20.40
      250 20.40
22/11/2024 16:19:39.070 90   20.80
      90 20.80
      90 20.80
22/11/2024 16:18:02.842 300   20.60
      300 20.60
      300 20.60
22/11/2024 16:17:55.231 150   20.80
      150 20.80
      150 20.80
22/11/2024 16:17:19.657 50   20.80
      50 20.80
      50 20.80
22/11/2024 16:07:09.654 50   20.60
      50 20.60
      50 20.60
22/11/2024 16:00:29.242 500   20.40
      500 20.40
      500 20.40
22/11/2024 15:59:21.446 247   20.60
      247 20.60
      247 20.60
22/11/2024 15:57:37.485 55   20.20
      55 20.20
      55 20.20
22/11/2024 15:52:38.894 2 175   20.40
      1 375 20.40
      2 175 20.40
      800 20.40
22/11/2024 15:52:23.388 1 600   20.40
      800 20.40
      1 600 20.40
      800 20.40
22/11/2024 15:52:21.541 800   20.40
      800 20.40
      800 20.40
22/11/2024 15:51:16.624 25   20.80
      25 20.80
      25 20.80
22/11/2024 15:51:05.272 100   20.60
      100 20.60
      100 20.60
22/11/2024 15:49:56.687 50   20.80
      50 20.80
      50 20.80
22/11/2024 15:49:21.588 150   20.80
      150 20.80
      150 20.80
22/11/2024 15:46:14.125 110   20.60
      110 20.60
      110 20.60
22/11/2024 15:45:11.904 8   20.60
      8 20.60
      8 20.60
22/11/2024 15:43:56.028 200   20.40
      200 20.40
      200 20.40
22/11/2024 15:43:42.198 50   20.20
      50 20.20
      50 20.20
22/11/2024 15:42:31.236 285   20.40
      285 20.40
      285 20.40
22/11/2024 15:41:24.241 300   20.20
      300 20.20
      300 20.20
22/11/2024 15:41:17.552 175   20.40
      175 20.40
      175 20.40
22/11/2024 15:39:02.012 380   20.60
      280 20.60
      100 20.60
      380 20.60
22/11/2024 15:38:50.646 800   20.60
      800 20.60
      800 20.60
22/11/2024 15:32:56.476 65   21.20
      65 21.20
      65 21.20
22/11/2024 15:31:29.934 110   20.60
      110 20.60
      110 20.60
22/11/2024 15:30:07.700 450   20.60
      250 20.60
      200 20.60
      450 20.60
22/11/2024 15:30:00.542 300   19.90
      300 19.90
      300 19.90
22/11/2024 15:20:17.193 25   19.70
      25 19.70
      25 19.70
22/11/2024 15:16:26.641 101   19.70
      101 19.70
      101 19.70
22/11/2024 15:15:35.817 234   19.80
      234 19.80
      234 19.80
22/11/2024 15:14:39.511 50   19.80
      50 19.80
      50 19.80
22/11/2024 15:13:51.290 200   19.60
      200 19.60
      200 19.60
22/11/2024 15:13:40.493 300   19.50
      300 19.50
      300 19.50
22/11/2024 15:13:02.856 300   19.50
      300 19.50
      300 19.50
22/11/2024 15:12:28.138 300   19.40
      300 19.40
      300 19.40
22/11/2024 15:11:40.301 257   19.40
      257 19.40
      257 19.40
22/11/2024 15:09:36.431 250   19.20
      250 19.20
      250 19.20
22/11/2024 15:09:26.682 200   19.10
      200 19.10
      200 19.10
22/11/2024 15:08:15.808 74   19.10
      74 19.10
      74 19.10
22/11/2024 15:07:47.382 90   19.10
      90 19.10
      90 19.10
22/11/2024 15:07:46.554 200   19.10
      200 19.10
      200 19.10
22/11/2024 15:04:43.868 138   18.60
      138 18.60
      138 18.60
22/11/2024 15:04:26.797 160   18.60
      160 18.60
      160 18.60
22/11/2024 15:00:59.281 175   18.90
      175 18.90
      25 18.90
      150 18.90
22/11/2024 14:57:04.760 20   19.00
      20 19.00
      20 19.00
22/11/2024 14:56:53.995 90   18.70
      90 18.70
      90 18.70
22/11/2024 14:56:50.009 400   18.60
      400 18.60
      400 18.60
22/11/2024 14:53:15.216 161   18.60
      161 18.60
      161 18.60
22/11/2024 14:52:51.720 90   19.00
      90 19.00
      90 19.00
22/11/2024 14:52:29.762 50   19.00
      50 19.00
      50 19.00
22/11/2024 14:51:13.649 27   19.00
      5 19.00
      22 19.00
      27 19.00
22/11/2024 14:45:54.359 22   19.00
      22 19.00
      22 19.00
22/11/2024 14:39:33.231 444   18.60
      444 18.60
      444 18.60
22/11/2024 14:38:50.956 25   18.80
      25 18.80
      25 18.80
22/11/2024 14:37:29.341 200   18.90
      200 18.90
      200 18.90
22/11/2024 14:37:01.890 100   18.80
      100 18.80
      100 18.80
22/11/2024 14:36:38.246 75   18.80
      75 18.80
      75 18.80
22/11/2024 14:31:54.407 160   18.80
      160 18.80
      160 18.80
22/11/2024 14:31:30.799 300   18.80
      300 18.80
      150 18.80
      150 18.80
22/11/2024 14:29:34.309 300   18.70
      300 18.70
      300 18.70
22/11/2024 14:29:31.139 250   18.80
      250 18.80
      250 18.80
22/11/2024 14:28:28.639 483   18.60
      140 18.60
      483 18.60
      43 18.60
      300 18.60
22/11/2024 14:26:43.138 57   18.70
      57 18.70
      42 18.70
      15 18.70
22/11/2024 14:21:22.324 140   19.50
      140 19.50
      140 19.50
22/11/2024 14:19:56.344 200   18.80
      200 18.80
      200 18.80
22/11/2024 14:13:58.406 240   18.60
      240 18.60
      240 18.60
22/11/2024 14:13:55.989 50   18.60
      50 18.60
      50 18.60
22/11/2024 14:12:45.874 300   18.90
      300 18.90
      300 18.90
22/11/2024 14:12:15.316 300   18.80
      300 18.80
      285 18.80
      15 18.80
22/11/2024 14:11:45.252 3 007   18.30
      240 18.30
      175 18.30
      50 18.30
      2 542 18.30
      2 767 18.30
      140 18.30
      100 18.30
22/11/2024 14:10:45.247 160   18.60
      150 18.60
      30 18.60
      130 18.60
      10 18.60
22/11/2024 14:10:45.161 686   18.80
      30 18.80
      90 18.80
      60 18.80
      128 18.80
      100 18.80
      500 18.80
      26 18.80
      100 18.80
      35 18.80
      128 18.80
      175 18.80
22/11/2024 13:55:09.657 300   20.40
      300 20.40
      300 20.40
22/11/2024 13:49:54.195 150   20.40
      150 20.40
      150 20.40
22/11/2024 13:47:43.984 250   20.20
      130 20.20
      120 20.20
      250 20.20
22/11/2024 13:47:43.943 1 410   20.20
      24 20.20
      1 386 20.20
      1 370 20.20
      40 20.20
22/11/2024 12:43:34.543 200   21.00
      200 21.00
      200 21.00
22/11/2024 12:40:15.001 220   20.80
      220 20.80
      220 20.80
22/11/2024 12:35:19.351 100   21.00
      100 21.00
      100 21.00
22/11/2024 12:29:46.752 4   21.00
      4 21.00
      4 21.00
22/11/2024 11:54:11.305 97   21.00
      97 21.00
      97 21.00
22/11/2024 11:32:30.146 270   21.00
      270 21.00
      270 21.00
22/11/2024 11:28:15.868 30   21.00
      30 21.00
      30 21.00
22/11/2024 10:53:54.123 20   20.80
      20 20.80
      20 20.80
22/11/2024 10:46:35.379 270   20.80
      270 20.80
      270 20.80
22/11/2024 10:37:43.260 90   20.80
      90 20.80
      90 20.80
22/11/2024 10:28:26.181 500   20.80
      500 20.80
      96 20.80
      404 20.80
22/11/2024 10:22:58.439 100   21.00
      100 21.00
      100 21.00
22/11/2024 10:21:34.465 15   20.80
      15 20.80
      15 20.80
22/11/2024 09:52:59.382 440   20.80
      440 20.80
      440 20.80
22/11/2024 09:51:21.451 100   21.20
      100 21.20
      100 21.20
22/11/2024 09:35:36.161 100   21.20
      100 21.20
      100 21.20
22/11/2024 09:12:32.185 20   21.20
      20 21.20
      20 21.20
22/11/2024 08:46:55.348 161   21.00
      161 21.00
      161 21.00
22/11/2024 08:22:31.285 90   21.00
      90 21.00
      90 21.00
22/11/2024 08:21:28.071 200   21.00
      200 21.00
      200 21.00
22/11/2024 08:20:59.114 300   20.80
      300 20.80
      300 20.80
22/11/2024 08:00:23.028 280   20.60
      280 20.60
      280 20.60
22/11/2024 08:00:10.620 20   20.80
      20 20.80
      20 20.80
Copyright © 2024 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)