Zeta Global Holdings Corp.

161

142

17.20

Date Time Volume Order Volume Price
05/11/2025 21:48:32.857 120   17.20
      120 17.20
      120 17.20
05/11/2025 21:44:49.152 60   17.30
      60 17.30
      60 17.30
05/11/2025 21:38:39.005 100   17.20
      100 17.20
      100 17.20
05/11/2025 21:38:10.596 13   17.20
      13 17.20
      13 17.20
05/11/2025 21:26:44.872 20   17.30
      20 17.30
      20 17.30
05/11/2025 21:18:46.434 100   17.10
      100 17.10
      100 17.10
05/11/2025 21:17:52.309 900   17.10
      900 17.10
      900 17.10
05/11/2025 21:15:33.539 119   17.00
      119 17.00
      119 17.00
05/11/2025 21:14:52.844 900   17.00
      30 17.00
      900 17.00
      870 17.00
05/11/2025 21:09:15.108 260   16.95
      260 16.95
      260 16.95
05/11/2025 21:05:49.107 133   16.95
      133 16.95
      133 16.95
05/11/2025 21:04:50.012 900   16.95
      900 16.95
      900 16.95
05/11/2025 21:04:05.440 5   17.00
      5 17.00
      5 17.00
05/11/2025 20:59:21.698 32   16.95
      32 16.95
      32 16.95
05/11/2025 20:42:10.028 6   16.85
      6 16.85
      6 16.85
05/11/2025 20:38:00.682 50   16.85
      50 16.85
      50 16.85
05/11/2025 20:13:29.743 6   17.00
      6 17.00
      6 17.00
05/11/2025 19:53:20.802 4 513   16.80
      4 513 16.80
      4 513 16.80
05/11/2025 19:53:05.394 133   16.80
      133 16.80
      133 16.80
05/11/2025 19:53:03.908 140   16.80
      140 16.80
      140 16.80
05/11/2025 19:53:02.050 930   16.80
      930 16.80
      930 16.80
05/11/2025 19:53:01.571 135   16.80
      135 16.80
      135 16.80
05/11/2025 19:53:01.090 100   16.80
      100 16.80
      100 16.80
05/11/2025 19:52:58.320 700   16.80
      480 16.80
      220 16.80
      700 16.80
05/11/2025 19:47:26.645 110   16.75
      110 16.75
      110 16.75
05/11/2025 19:39:08.976 30   16.95
      30 16.95
      30 16.95
05/11/2025 19:16:35.931 10   16.75
      10 16.75
      10 16.75
05/11/2025 19:10:19.367 250   16.75
      217 16.75
      250 16.75
      33 16.75
05/11/2025 18:54:51.936 120   16.85
      120 16.85
      120 16.85
05/11/2025 18:41:27.862 50   16.80
      50 16.80
      50 16.80
05/11/2025 18:39:57.938 3   16.90
      3 16.90
      3 16.90
05/11/2025 18:34:29.463 890   16.90
      500 16.90
      40 16.90
      890 16.90
      350 16.90
05/11/2025 18:33:15.096 40   16.85
      40 16.85
      40 16.85
05/11/2025 18:29:35.884 798   16.75
      798 16.75
      798 16.75
05/11/2025 18:28:48.413 3   16.75
      3 16.75
      3 16.75
05/11/2025 18:27:13.273 750   16.75
      750 16.75
      750 16.75
05/11/2025 18:23:00.571 60   16.70
      60 16.70
      60 16.70
05/11/2025 18:21:34.050 120   16.70
      120 16.70
      120 16.70
05/11/2025 18:15:58.168 161   16.55
      161 16.55
      161 16.55
05/11/2025 18:04:35.128 100   16.55
      100 16.55
      100 16.55
05/11/2025 18:04:16.427 120   16.55
      120 16.55
      120 16.55
05/11/2025 17:58:15.715 9   16.70
      9 16.70
      9 16.70
05/11/2025 17:52:04.340 1   16.70
      1 16.70
      1 16.70
05/11/2025 17:52:02.931 119   16.70
      119 16.70
      119 16.70
05/11/2025 17:51:20.083 1   16.80
      1 16.80
      1 16.80
05/11/2025 17:50:50.705 120   16.60
      120 16.60
      120 16.60
05/11/2025 17:50:49.802 4   16.60
      4 16.60
      4 16.60
05/11/2025 17:50:33.711 9   16.70
      9 16.70
      9 16.70
05/11/2025 17:39:34.243 25   16.65
      25 16.65
      25 16.65
05/11/2025 17:26:57.055 37   16.50
      37 16.50
      37 16.50
05/11/2025 17:24:56.680 150   16.50
      150 16.50
      150 16.50
05/11/2025 17:21:49.899 57   16.70
      57 16.70
      57 16.70
05/11/2025 17:20:05.134 120   16.70
      120 16.70
      120 16.70
05/11/2025 17:19:57.758 100   16.70
      100 16.70
      100 16.70
05/11/2025 17:16:40.099 30   16.75
      30 16.75
      30 16.75
05/11/2025 17:11:59.693 551   16.70
      551 16.70
      551 16.70
05/11/2025 17:10:25.009 25   16.65
      25 16.65
      25 16.65
05/11/2025 17:07:03.879 1 275   16.55
      1 275 16.55
      1 275 16.55
05/11/2025 17:04:47.402 250   16.50
      250 16.50
      250 16.50
05/11/2025 16:52:50.455 300   16.40
      300 16.40
      300 16.40
05/11/2025 16:52:22.280 600   16.45
      600 16.45
      600 16.45
05/11/2025 16:46:49.937 551   16.65
      551 16.65
      551 16.65
05/11/2025 16:35:15.740 498   16.60
      498 16.60
      498 16.60
05/11/2025 16:32:55.319 1 000   16.55
      1 000 16.55
      1 000 16.55
05/11/2025 16:31:43.836 100   16.70
      100 16.70
      100 16.70
05/11/2025 16:21:26.151 31   16.55
      31 16.55
      31 16.55
05/11/2025 16:19:50.749 1   16.75
      1 16.75
      1 16.75
05/11/2025 16:19:19.670 1   16.75
      1 16.75
      1 16.75
05/11/2025 16:19:14.040 4   16.60
      4 16.60
      4 16.60
05/11/2025 16:18:49.298 7   16.55
      7 16.55
      7 16.55
05/11/2025 16:17:21.339 120   16.60
      120 16.60
      120 16.60
05/11/2025 16:16:31.865 750   16.70
      750 16.70
      750 16.70
05/11/2025 16:10:50.079 1   16.55
      1 16.55
      1 16.55
05/11/2025 16:10:21.603 4   16.40
      4 16.40
      4 16.40
05/11/2025 16:05:20.199 1   16.50
      1 16.50
      1 16.50
05/11/2025 16:04:46.792 4   16.35
      4 16.35
      4 16.35
05/11/2025 15:48:32.715 60   16.30
      60 16.30
      60 16.30
05/11/2025 15:37:46.658 190   15.70
      190 15.70
      190 15.70
05/11/2025 15:37:38.340 15   15.80
      15 15.80
      15 15.80
05/11/2025 15:36:40.857 1 000   16.05
      1 000 16.05
      1 000 16.05
05/11/2025 15:36:33.289 1 000   15.95
      1 000 15.95
      1 000 15.95
05/11/2025 15:36:13.773 1 000   16.25
      1 000 16.25
      1 000 16.25
05/11/2025 15:33:01.748 200   16.55
      200 16.55
      200 16.55
05/11/2025 15:32:49.398 1   16.45
      1 16.45
      1 16.45
05/11/2025 15:32:08.121 100   16.65
      100 16.65
      100 16.65
05/11/2025 15:32:05.642 4   16.45
      4 16.45
      4 16.45
05/11/2025 15:31:47.264 60   16.75
      60 16.75
      60 16.75
05/11/2025 15:31:01.762 450   16.65
      75 16.65
      375 16.65
      450 16.65
05/11/2025 15:09:05.457 330   16.20
      330 16.20
      330 16.20
05/11/2025 15:06:49.225 2   16.00
      2 16.00
      2 16.00
05/11/2025 15:06:35.777 15   16.35
      15 16.35
      15 16.35
05/11/2025 14:49:54.654 60   16.55
      60 16.55
      60 16.55
05/11/2025 14:43:29.587 100   16.40
      100 16.40
      100 16.40
05/11/2025 14:43:23.438 200   16.40
      200 16.40
      200 16.40
05/11/2025 14:39:42.128 5   16.35
      5 16.35
      5 16.35
05/11/2025 14:37:33.919 700   16.50
      700 16.50
      700 16.50
05/11/2025 14:22:49.597 400   16.35
      149 16.35
      400 16.35
      251 16.35
05/11/2025 14:21:40.372 500   16.40
      500 16.40
      500 16.40
05/11/2025 14:07:36.148 1   16.35
      1 16.35
      1 16.35
05/11/2025 14:07:07.261 1   16.35
      1 16.35
      1 16.35
05/11/2025 14:06:06.820 192   16.35
      120 16.35
      190 16.35
      2 16.35
      72 16.35
05/11/2025 13:58:27.636 1 000   16.35
      998 16.35
      2 16.35
      1 000 16.35
05/11/2025 13:56:49.819 7   16.10
      7 16.10
      7 16.10
05/11/2025 13:55:35.201 2   16.35
      2 16.35
      2 16.35
05/11/2025 13:40:24.736 2   16.35
      2 16.35
      2 16.35
05/11/2025 13:31:36.806 31   16.35
      31 16.35
      31 16.35
05/11/2025 13:28:13.792 140   16.35
      140 16.35
      140 16.35
05/11/2025 13:16:26.615 150   16.15
      150 16.15
      150 16.15
05/11/2025 13:14:08.244 3   15.90
      3 15.90
      3 15.90
05/11/2025 13:13:32.517 1   16.20
      1 16.20
      1 16.20
05/11/2025 13:09:39.654 31   16.15
      31 16.15
      31 16.15
05/11/2025 13:02:37.038 5   15.90
      5 15.90
      5 15.90
05/11/2025 13:02:35.551 2   15.75
      2 15.75
      2 15.75
05/11/2025 12:51:15.632 24   16.15
      24 16.15
      24 16.15
05/11/2025 12:44:28.733 400   15.95
      400 15.95
      400 15.95
05/11/2025 12:36:57.098 300   16.05
      300 16.05
      300 16.05
05/11/2025 12:23:24.849 2   16.35
      2 16.35
      2 16.35
05/11/2025 11:45:56.565 200   16.00
      50 16.00
      150 16.00
      200 16.00
05/11/2025 11:32:46.091 300   16.00
      300 16.00
      300 16.00
05/11/2025 11:10:51.513 200   16.20
      200 16.20
      200 16.20
05/11/2025 11:08:44.326 214   16.15
      214 16.15
      214 16.15
05/11/2025 11:06:07.230 180   16.15
      180 16.15
      180 16.15
05/11/2025 10:43:01.774 85   15.55
      85 15.55
      85 15.55
05/11/2025 10:16:01.351 37   15.90
      37 15.90
      37 15.90
05/11/2025 10:06:09.241 200   15.65
      200 15.65
      200 15.65
05/11/2025 10:06:03.678 180   15.70
      180 15.70
      180 15.70
05/11/2025 09:59:37.645 112   15.65
      112 15.65
      112 15.65
05/11/2025 09:30:45.937 1   15.60
      1 15.60
      1 15.60
05/11/2025 09:26:41.466 62   16.20
      62 16.20
      62 16.20
05/11/2025 09:02:14.077 150   16.20
      150 16.20
      150 16.20
05/11/2025 08:59:42.368 20   16.20
      20 16.20
      20 16.20
05/11/2025 08:23:26.283 10   16.20
      10 16.20
      10 16.20
05/11/2025 08:22:09.521 35   15.85
      35 15.85
      35 15.85
05/11/2025 08:18:26.796 150   15.90
      150 15.90
      150 15.90
05/11/2025 08:13:00.455 257   15.90
      257 15.90
      257 15.90
05/11/2025 08:05:56.853 85   15.80
      85 15.80
      85 15.80
05/11/2025 08:05:50.020 50   16.20
      50 16.20
      50 16.20
05/11/2025 08:03:23.194 34   16.20
      34 16.20
      34 16.20
05/11/2025 08:00:47.766 4   15.50
      4 15.50
      4 15.50
05/11/2025 08:00:42.342 2   16.20
      2 16.20
      2 16.20
05/11/2025 07:38:48.067 398   15.85
      398 15.85
      398 15.85
05/11/2025 07:34:53.501 80   15.85
      80 15.85
      80 15.85
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)