Zeta Global Holdings Corp.

60

55

15.10

Date Time Volume Order Volume Price
18/11/2025 21:42:29.144 33   15.10
      33 15.10
      33 15.10
18/11/2025 21:11:52.839 200   15.10
      200 15.10
      200 15.10
18/11/2025 20:16:51.130 1   15.05
      1 15.05
      1 15.05
18/11/2025 20:04:38.255 1   15.15
      1 15.15
      1 15.15
18/11/2025 19:54:05.514 70   15.15
      70 15.15
      70 15.15
18/11/2025 19:15:11.404 100   15.10
      100 15.10
      100 15.10
18/11/2025 18:58:18.802 1   15.15
      1 15.15
      1 15.15
18/11/2025 18:57:50.528 2   15.00
      2 15.00
      2 15.00
18/11/2025 18:43:14.773 87   15.05
      87 15.05
      87 15.05
18/11/2025 18:07:23.215 9   14.75
      9 14.75
      9 14.75
18/11/2025 17:51:34.467 200   14.85
      200 14.85
      200 14.85
18/11/2025 17:20:26.927 510   14.80
      510 14.80
      510 14.80
18/11/2025 17:02:51.517 600   14.55
      600 14.55
      600 14.55
18/11/2025 16:57:29.480 27   14.65
      27 14.65
      27 14.65
18/11/2025 16:52:57.291 275   14.45
      275 14.45
      275 14.45
18/11/2025 16:39:56.200 69   14.55
      69 14.55
      69 14.55
18/11/2025 16:36:25.202 222   14.55
      222 14.55
      222 14.55
18/11/2025 16:31:10.192 3   14.50
      3 14.50
      3 14.50
18/11/2025 16:30:42.522 4   14.65
      4 14.65
      4 14.65
18/11/2025 16:22:33.419 67   14.55
      67 14.55
      67 14.55
18/11/2025 16:20:21.978 220   14.55
      220 14.55
      220 14.55
18/11/2025 16:07:42.458 1   14.55
      1 14.55
      1 14.55
18/11/2025 16:07:10.494 520   14.45
      520 14.45
      520 14.45
18/11/2025 15:46:07.995 1   14.65
      1 14.65
      1 14.65
18/11/2025 15:42:22.517 200   14.50
      200 14.50
      200 14.50
18/11/2025 15:31:44.203 500   14.75
      500 14.75
      500 14.75
18/11/2025 15:10:38.361 350   14.75
      350 14.75
      350 14.75
18/11/2025 14:57:03.454 205   14.55
      205 14.55
      205 14.55
18/11/2025 14:10:06.441 150   14.55
      79 14.55
      150 14.55
      71 14.55
18/11/2025 13:13:31.953 100   14.55
      50 14.55
      100 14.55
      50 14.55
18/11/2025 13:08:53.202 14   14.55
      14 14.55
      14 14.55
18/11/2025 12:50:56.435 27   14.90
      27 14.90
      27 14.90
18/11/2025 11:41:57.210 8   14.90
      8 14.90
      8 14.90
18/11/2025 10:50:23.340 60   14.90
      60 14.90
      60 14.90
18/11/2025 10:41:26.887 21   14.90
      21 14.90
      21 14.90
18/11/2025 10:34:38.972 3   14.60
      3 14.60
      3 14.60
18/11/2025 10:34:32.232 1   14.90
      1 14.90
      1 14.90
18/11/2025 10:02:33.667 350   14.65
      350 14.65
      350 14.65
18/11/2025 10:01:51.838 280   14.65
      280 14.65
      10 14.65
      270 14.65
18/11/2025 09:48:27.205 3   14.85
      3 14.85
      3 14.85
18/11/2025 09:38:45.971 1   14.85
      1 14.85
      1 14.85
18/11/2025 09:37:53.076 40   14.55
      40 14.55
      40 14.55
18/11/2025 09:35:25.619 5   14.55
      5 14.55
      5 14.55
18/11/2025 09:11:44.538 1   14.80
      1 14.80
      1 14.80
18/11/2025 09:05:39.531 3   14.55
      3 14.55
      3 14.55
18/11/2025 09:05:31.508 3   14.80
      3 14.80
      3 14.80
18/11/2025 09:02:16.526 2   14.80
      2 14.80
      2 14.80
18/11/2025 08:37:18.472 1 478   14.40
      1 478 14.40
      1 478 14.40
18/11/2025 08:37:13.531 222   14.35
      222 14.35
      222 14.35
18/11/2025 08:37:04.961 476   14.35
      476 14.35
      476 14.35
18/11/2025 08:36:54.570 614   14.40
      614 14.40
      614 14.40
18/11/2025 08:29:40.603 1   14.75
      1 14.75
      1 14.75
18/11/2025 08:22:29.360 1 000   14.45
      1 000 14.45
      422 14.45
      358 14.45
      100 14.45
      120 14.45
18/11/2025 08:16:09.189 100   14.60
      100 14.60
      100 14.60
18/11/2025 07:34:43.913 110   14.65
      110 14.65
      110 14.65
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)