ProSiebenSat.1 Media SE

110

103

7.485

Date Time Volume Order Volume Price
17/05/2024 21:46:47.115 50   7.485
      50 7.485
      50 7.485
17/05/2024 21:41:16.056 33   7.485
      33 7.485
      33 7.485
17/05/2024 21:13:46.088 500   7.485
      500 7.485
      500 7.485
17/05/2024 19:29:24.164 300   7.485
      300 7.485
      300 7.485
17/05/2024 18:34:58.907 150   7.485
      150 7.485
      150 7.485
17/05/2024 17:24:28.627 70   7.495
      70 7.495
      70 7.495
17/05/2024 17:19:44.045 70   7.48
      70 7.48
      70 7.48
17/05/2024 17:15:21.995 1 000   7.47
      1 000 7.47
      1 000 7.47
17/05/2024 17:02:25.508 705   7.545
      705 7.545
      705 7.545
17/05/2024 17:01:00.360 1 000   7.55
      1 000 7.55
      1 000 7.55
17/05/2024 16:59:25.438 1 000   7.56
      1 000 7.56
      1 000 7.56
17/05/2024 16:51:42.806 1 000   7.555
      1 000 7.555
      1 000 7.555
17/05/2024 16:51:08.506 300   7.555
      300 7.555
      300 7.555
17/05/2024 16:38:37.265 374   7.56
      374 7.56
      374 7.56
17/05/2024 16:36:25.886 80   7.54
      80 7.54
      80 7.54
17/05/2024 16:32:06.789 990   7.545
      990 7.545
      990 7.545
17/05/2024 16:32:06.205 1 000   7.545
      1 000 7.545
      1 000 7.545
17/05/2024 16:32:01.833 1 000   7.545
      1 000 7.545
      1 000 7.545
17/05/2024 16:29:59.482 25   7.545
      25 7.545
      25 7.545
17/05/2024 16:15:14.640 250   7.54
      250 7.54
      250 7.54
17/05/2024 16:08:01.627 153   7.53
      153 7.53
      153 7.53
17/05/2024 16:06:05.317 800   7.555
      800 7.555
      800 7.555
17/05/2024 16:01:03.064 15   7.56
      15 7.56
      15 7.56
17/05/2024 15:54:22.348 150   7.55
      150 7.55
      150 7.55
17/05/2024 15:46:31.980 953   7.56
      953 7.56
      953 7.56
17/05/2024 15:43:07.386 420   7.545
      420 7.545
      420 7.545
17/05/2024 15:40:16.812 450   7.575
      450 7.575
      450 7.575
17/05/2024 15:33:00.151 1 000   7.60
      1 000 7.60
      1 000 7.60
17/05/2024 15:29:58.987 1 000   7.595
      1 000 7.595
      1 000 7.595
17/05/2024 15:28:58.409 330   7.585
      330 7.585
      330 7.585
17/05/2024 15:24:45.165 130   7.625
      130 7.625
      130 7.625
17/05/2024 15:20:12.261 300   7.625
      300 7.625
      300 7.625
17/05/2024 15:11:35.854 40 216   7.60
      40 216 7.60
      40 216 7.60
17/05/2024 15:10:42.562 1 000   7.59
      1 000 7.59
      1 000 7.59
17/05/2024 15:09:49.622 1 000   7.59
      1 000 7.59
      1 000 7.59
17/05/2024 15:06:43.566 13 000   7.60
      3 216 7.60
      9 784 7.60
      8 000 7.60
      5 000 7.60
17/05/2024 15:06:30.270 1 000   7.60
      1 000 7.60
      1 000 7.60
17/05/2024 14:56:54.654 150   7.59
      150 7.59
      150 7.59
17/05/2024 14:44:44.516 750   7.585
      750 7.585
      750 7.585
17/05/2024 14:43:16.394 750   7.585
      750 7.585
      750 7.585
17/05/2024 14:41:51.578 784   7.60
      784 7.60
      784 7.60
17/05/2024 14:39:46.051 1 000   7.60
      1 000 7.60
      1 000 7.60
17/05/2024 14:32:02.062 1 000   7.595
      1 000 7.595
      1 000 7.595
17/05/2024 14:28:59.138 150   7.59
      150 7.59
      150 7.59
17/05/2024 14:24:50.437 529   7.59
      529 7.59
      529 7.59
17/05/2024 14:22:33.557 1 000   7.595
      1 000 7.595
      1 000 7.595
17/05/2024 14:22:26.212 3 000   7.60
      3 000 7.60
      3 000 7.60
17/05/2024 14:21:56.889 1 000   7.605
      1 000 7.605
      1 000 7.605
17/05/2024 14:11:23.788 300   7.59
      300 7.59
      300 7.59
17/05/2024 14:09:10.786 600   7.60
      600 7.60
      600 7.60
17/05/2024 14:06:21.848 20   7.59
      20 7.59
      20 7.59
17/05/2024 14:05:47.559 100   7.59
      100 7.59
      100 7.59
17/05/2024 13:43:03.382 25   7.59
      25 7.59
      25 7.59
17/05/2024 13:42:35.695 100   7.59
      100 7.59
      100 7.59
17/05/2024 13:11:39.778 200   7.60
      200 7.60
      200 7.60
17/05/2024 13:09:34.532 500   7.585
      500 7.585
      500 7.585
17/05/2024 13:01:48.587 300   7.475
      300 7.475
      300 7.475
17/05/2024 12:50:55.466 59   7.58
      59 7.58
      59 7.58
17/05/2024 12:40:58.738 50   7.56
      50 7.56
      50 7.56
17/05/2024 12:09:41.126 370   7.56
      370 7.56
      370 7.56
17/05/2024 12:05:02.438 72   7.575
      72 7.575
      72 7.575
17/05/2024 11:52:51.949 223   7.56
      223 7.56
      223 7.56
17/05/2024 11:49:50.992 460   7.55
      210 7.55
      250 7.55
      460 7.55
17/05/2024 11:49:48.699 1 000   7.55
      1 000 7.55
      1 000 7.55
17/05/2024 11:45:30.167 20   7.535
      20 7.535
      20 7.535
17/05/2024 11:42:35.751 100   7.535
      100 7.535
      100 7.535
17/05/2024 11:38:37.623 100   7.53
      100 7.53
      100 7.53
17/05/2024 11:29:58.851 1 000   7.535
      1 000 7.535
      1 000 7.535
17/05/2024 11:28:13.788 150   7.545
      150 7.545
      150 7.545
17/05/2024 11:27:55.457 850   7.545
      850 7.545
      850 7.545
17/05/2024 11:26:08.132 330   7.525
      330 7.525
      330 7.525
17/05/2024 11:25:39.543 1 200   7.525
      1 200 7.525
      1 200 7.525
17/05/2024 11:25:29.342 1 000   7.525
      1 000 7.525
      1 000 7.525
17/05/2024 11:23:30.116 1 000   7.54
      1 000 7.54
      1 000 7.54
17/05/2024 11:22:21.931 1 000   7.545
      1 000 7.545
      1 000 7.545
17/05/2024 11:21:17.569 500   7.55
      500 7.55
      500 7.55
17/05/2024 11:18:47.314 1 000   7.55
      1 000 7.55
      1 000 7.55
17/05/2024 11:16:45.509 175   7.555
      175 7.555
      175 7.555
17/05/2024 11:16:13.454 200   7.54
      200 7.54
      200 7.54
17/05/2024 11:07:36.690 30   7.58
      30 7.58
      30 7.58
17/05/2024 11:05:41.478 250   7.575
      250 7.575
      250 7.575
17/05/2024 11:05:01.586 730   7.58
      730 7.58
      730 7.58
17/05/2024 11:03:10.974 730   7.575
      730 7.575
      730 7.575
17/05/2024 10:51:30.586 1 000   7.555
      1 000 7.555
      1 000 7.555
17/05/2024 10:51:20.017 1 000   7.555
      1 000 7.555
      1 000 7.555
17/05/2024 10:51:16.215 400   7.555
      400 7.555
      400 7.555
17/05/2024 10:44:21.638 1 000   7.575
      1 000 7.575
      1 000 7.575
17/05/2024 10:37:53.965 25   7.60
      25 7.60
      25 7.60
17/05/2024 10:33:14.833 800   7.575
      800 7.575
      800 7.575
17/05/2024 10:16:26.332 530   7.54
      530 7.54
      530 7.54
17/05/2024 09:56:58.120 200   7.54
      200 7.54
      200 7.54
17/05/2024 09:42:00.893 8 700   7.58
      8 700 7.58
      8 700 7.58
17/05/2024 09:41:51.210 1 300   7.575
      1 000 7.575
      300 7.575
      1 300 7.575
17/05/2024 09:38:17.000 39   7.54
      39 7.54
      39 7.54
17/05/2024 09:30:14.722 1   7.54
      1 7.54
      1 7.54
17/05/2024 09:10:47.676 750   7.55
      750 7.55
      750 7.55
17/05/2024 09:00:58.479 1 370   7.495
      970 7.495
      400 7.495
      1 370 7.495
17/05/2024 09:00:58.367 200   7.495
      200 7.495
      200 7.495
17/05/2024 08:55:25.369 100   7.595
      100 7.595
      100 7.595
17/05/2024 08:48:30.671 200   7.545
      200 7.545
      200 7.545
17/05/2024 08:14:29.045 150   7.595
      150 7.595
      150 7.595
17/05/2024 08:13:57.148 150   7.545
      150 7.545
      150 7.545
17/05/2024 08:00:07.074 50   7.545
      50 7.545
      50 7.545
Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)