Zeta Global Holdings Corp.

104

91

15.75

Date Time Volume Order Volume Price
14/11/2025 21:32:18.611 200   15.75
      200 15.75
      200 15.75
14/11/2025 21:32:12.665 50   15.70
      50 15.70
      50 15.70
14/11/2025 20:30:12.183 200   15.95
      200 15.95
      200 15.95
14/11/2025 19:04:47.524 6   15.90
      6 15.90
      6 15.90
14/11/2025 18:33:29.301 534   16.20
      534 16.20
      534 16.20
14/11/2025 18:29:30.617 2 753   16.20
      2 753 16.20
      2 753 16.20
14/11/2025 18:29:17.759 610   16.20
      610 16.20
      610 16.20
14/11/2025 18:27:32.498 150   16.20
      150 16.20
      150 16.20
14/11/2025 18:24:45.901 330   16.20
      330 16.20
      330 16.20
14/11/2025 18:24:08.623 1 000   16.20
      1 000 16.20
      1 000 16.20
14/11/2025 18:07:33.692 1 000   16.15
      1 000 16.15
      1 000 16.15
14/11/2025 17:11:23.287 750   16.10
      750 16.10
      750 16.10
14/11/2025 17:02:42.281 700   16.15
      700 16.15
      700 16.15
14/11/2025 16:58:33.903 4   16.20
      4 16.20
      4 16.20
14/11/2025 16:50:33.902 30   16.30
      30 16.30
      30 16.30
14/11/2025 16:36:29.596 20   16.20
      20 16.20
      20 16.20
14/11/2025 16:23:34.062 10   15.85
      10 15.85
      10 15.85
14/11/2025 15:05:51.551 688   15.20
      688 15.20
      688 15.20
14/11/2025 15:05:51.182 390   15.20
      390 15.20
      390 15.20
14/11/2025 14:50:56.739 1   15.15
      1 15.15
      1 15.15
14/11/2025 14:47:36.972 310   14.70
      310 14.70
      310 14.70
14/11/2025 14:37:53.427 60   14.75
      60 14.75
      60 14.75
14/11/2025 14:33:41.657 28   14.80
      28 14.80
      28 14.80
14/11/2025 14:24:40.786 1   15.10
      1 15.10
      1 15.10
14/11/2025 14:00:55.230 100   14.95
      100 14.95
      100 14.95
14/11/2025 13:59:45.913 3   14.60
      3 14.60
      3 14.60
14/11/2025 13:59:21.563 1   14.95
      1 14.95
      1 14.95
14/11/2025 13:58:52.825 1 200   14.75
      1 200 14.75
      1 200 14.75
14/11/2025 13:46:06.769 1   14.95
      1 14.95
      1 14.95
14/11/2025 13:43:35.186 370   15.00
      370 15.00
      370 15.00
14/11/2025 13:36:14.248 10   14.85
      10 14.85
      10 14.85
14/11/2025 13:35:25.423 52   14.85
      52 14.85
      52 14.85
14/11/2025 13:31:03.065 286   14.85
      286 14.85
      286 14.85
14/11/2025 13:22:04.064 100   14.70
      100 14.70
      100 14.70
14/11/2025 13:10:07.082 7   14.70
      7 14.70
      7 14.70
14/11/2025 13:07:49.532 20   15.00
      20 15.00
      20 15.00
14/11/2025 12:54:35.544 350   15.00
      350 15.00
      350 15.00
14/11/2025 12:53:15.357 550   15.00
      150 15.00
      400 15.00
      550 15.00
14/11/2025 12:39:55.364 150   15.35
      150 15.35
      150 15.35
14/11/2025 12:33:16.205 1   15.30
      1 15.30
      1 15.30
14/11/2025 12:29:30.691 50   15.05
      50 15.05
      50 15.05
14/11/2025 12:27:45.872 1   15.40
      1 15.40
      1 15.40
14/11/2025 12:22:55.330 50   14.80
      50 14.80
      50 14.80
14/11/2025 12:22:55.249 120   14.80
      120 14.80
      120 14.80
14/11/2025 12:21:44.194 1   15.20
      1 15.20
      1 15.20
14/11/2025 12:21:08.928 30   15.00
      30 15.00
      30 15.00
14/11/2025 12:21:08.868 3   15.00
      3 15.00
      3 15.00
14/11/2025 12:20:40.155 1   15.30
      1 15.30
      1 15.30
14/11/2025 12:17:41.849 1   15.30
      1 15.30
      1 15.30
14/11/2025 12:15:49.022 325   15.30
      325 15.30
      325 15.30
14/11/2025 12:15:35.379 300   15.35
      300 15.35
      300 15.35
14/11/2025 12:12:54.229 582   15.10
      582 15.10
      582 15.10
14/11/2025 12:11:25.838 100   15.10
      33 15.10
      67 15.10
      100 15.10
14/11/2025 11:53:57.474 2   15.50
      2 15.50
      2 15.50
14/11/2025 11:53:13.709 3   15.40
      3 15.40
      3 15.40
14/11/2025 11:53:10.672 400   15.40
      400 15.40
      400 15.40
14/11/2025 11:53:05.240 360   15.35
      360 15.35
      360 15.35
14/11/2025 11:53:04.856 295   15.35
      295 15.35
      295 15.35
14/11/2025 11:53:04.484 1   15.35
      1 15.35
      1 15.35
14/11/2025 11:52:50.250 360   15.35
      360 15.35
      360 15.35
14/11/2025 11:52:49.805 295   15.35
      295 15.35
      295 15.35
14/11/2025 11:51:32.915 360   15.35
      360 15.35
      360 15.35
14/11/2025 11:51:32.482 295   15.35
      100 15.35
      195 15.35
      295 15.35
14/11/2025 11:51:23.117 94   15.35
      94 15.35
      94 15.35
14/11/2025 11:47:44.286 997   15.40
      997 15.40
      997 15.40
14/11/2025 11:47:28.142 400   15.45
      400 15.45
      400 15.45
14/11/2025 11:41:17.550 2   15.65
      2 15.65
      2 15.65
14/11/2025 11:35:35.324 2   15.65
      2 15.65
      2 15.65
14/11/2025 11:33:21.708 1   15.60
      1 15.60
      1 15.60
14/11/2025 11:31:59.982 1   15.60
      1 15.60
      1 15.60
14/11/2025 11:31:29.700 1   15.60
      1 15.60
      1 15.60
14/11/2025 11:31:09.287 150   15.60
      150 15.60
      150 15.60
14/11/2025 11:27:09.867 3   15.40
      3 15.40
      3 15.40
14/11/2025 11:26:53.366 2   15.55
      2 15.55
      2 15.55
14/11/2025 11:13:17.483 300   15.45
      300 15.45
      300 15.45
14/11/2025 10:32:09.440 10   15.45
      10 15.45
      10 15.45
14/11/2025 10:22:09.905 200   15.45
      200 15.45
      200 15.45
14/11/2025 10:08:12.755 7   15.70
      7 15.70
      7 15.70
14/11/2025 10:04:42.610 3   15.40
      1 15.40
      1 15.40
      1 15.40
      3 15.40
14/11/2025 10:02:32.369 26   15.45
      25 15.45
      1 15.45
      26 15.45
14/11/2025 09:53:38.891 1   15.70
      1 15.70
      1 15.70
14/11/2025 09:49:43.917 1   15.70
      1 15.70
      1 15.70
14/11/2025 09:46:58.856 1   15.70
      1 15.70
      1 15.70
14/11/2025 09:44:34.207 1   15.70
      1 15.70
      1 15.70
14/11/2025 09:29:56.959 3   15.40
      3 15.40
      3 15.40
14/11/2025 09:28:54.880 1   15.70
      1 15.70
      1 15.70
14/11/2025 09:19:42.039 1   15.70
      1 15.70
      1 15.70
14/11/2025 09:10:28.879 32   15.70
      32 15.70
      32 15.70
14/11/2025 08:08:35.752 250   15.70
      250 15.70
      250 15.70
14/11/2025 07:54:19.251 65   15.45
      65 15.45
      65 15.45
14/11/2025 07:42:24.311 250   15.70
      80 15.70
      170 15.70
      250 15.70
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)