Prosus N.V./OS/Call [44]/MS
WKN ME3D2P
ISIN DE000ME3D2P9
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 20.06.2025 | 11:23:54.775 | 0,226 G | - | - | 600,000 | 149,700 |
| 20.06.2025 | 11:23:54.775 | 0,226 G | - | - | 600,000 | 149,700 |
| 20.06.2025 | 10:04:50.441 | 0,239 BZ | 300 | 71,700 | 600,000 | 149,700 |
| 20.06.2025 | 09:58:54.258 | 0,260 BZ | 300 | 78,000 | 300,000 | 78,000 |
| 19.06.2025 | 17:59:11.154 | 0,150 G | - | - | - | - |
| 19.06.2025 | 17:59:11.154 | 0,150 G | - | - | - | - |
| 19.06.2025 | 11:38:48.673 | 0,193 G | - | - | - | - |
| 18.06.2025 | 20:12:30.192 | 0,260 BZ | 5.000 | 1.300,000 | 23.572,000 | 5.640,848 |
| 18.06.2025 | 20:12:30.192 | 0,260 BZ | 5.000 | 1.300,000 | 23.572,000 | 5.640,848 |
| 18.06.2025 | 20:09:50.160 | 0,260 BZ | 5.000 | 1.300,000 | 18.572,000 | 4.340,848 |
| 18.06.2025 | 18:09:30.127 | 0,270 G | - | - | 13.572,000 | 3.040,848 |
| 18.06.2025 | 14:53:13.600 | 0,221 BZ | 5.000 | 1.105,000 | 13.572,000 | 3.040,848 |
| 18.06.2025 | 14:52:37.970 | 0,220 BZ | 5.000 | 1.100,000 | 8.572,000 | 1.935,848 |
| 18.06.2025 | 13:57:03.359 | 0,239 BZ | 1.786 | 426,854 | 3.572,000 | 835,848 |
| 18.06.2025 | 13:56:50.840 | 0,229 BZ | 1.786 | 408,994 | 1.786,000 | 408,994 |
| 18.06.2025 | 12:23:03.117 | 0,239 G | - | - | - | - |
| 17.06.2025 | 20:31:07.806 | 0,239 G | - | - | - | - |
| 17.06.2025 | 20:31:07.806 | 0,239 G | - | - | - | - |
| 17.06.2025 | 11:54:32.815 | 0,222 G | - | - | - | - |
| 16.06.2025 | 18:24:13.944 | 0,280 G | - | - | 10.000,000 | 2.950,000 |
| 16.06.2025 | 18:24:13.944 | 0,280 G | - | - | 10.000,000 | 2.950,000 |
| 16.06.2025 | 11:54:32.916 | 0,260 G | - | - | 10.000,000 | 2.950,000 |
| 16.06.2025 | 09:01:36.743 | 0,300 BZ | 5.000 | 1.500,000 | 10.000,000 | 2.950,000 |
| 16.06.2025 | 09:00:20.958 | 0,290 BZ | 5.000 | 1.450,000 | 5.000,000 | 1.450,000 |
| 13.06.2025 | 17:42:29.376 | 0,270 G | - | - | - | - |
| 13.06.2025 | 17:42:29.376 | 0,270 G | - | - | - | - |
| 13.06.2025 | 11:20:01.533 | 0,230 G | - | - | - | - |
| 12.06.2025 | 17:59:18.351 | 0,330 G | - | - | - | - |
| 12.06.2025 | 17:59:18.351 | 0,330 G | - | - | - | - |
| 12.06.2025 | 12:09:28.859 | 0,300 G | - | - | - | - |
| 12.06.2025 | 11:57:02.780 | 0,300 G | - | - | - | - |
| 11.06.2025 | 21:32:04.430 | 0,430 BZ | 2.000 | 860,000 | 19.000,000 | 6.800,000 |
| 11.06.2025 | 21:32:04.430 | 0,430 BZ | 2.000 | 860,000 | 19.000,000 | 6.800,000 |
| 11.06.2025 | 21:23:43.938 | 0,370 BZ | 7.000 | 2.590,000 | 17.000,000 | 5.940,000 |
| 11.06.2025 | 19:56:00.924 | 0,340 BZ | 5.000 | 1.700,000 | 10.000,000 | 3.350,000 |
| 11.06.2025 | 19:54:37.960 | 0,330 BZ | 5.000 | 1.650,000 | 5.000,000 | 1.650,000 |
| 11.06.2025 | 17:08:27.892 | 0,350 G | - | - | - | - |
| 11.06.2025 | 13:00:17.029 | 0,370 G | - | - | - | - |
| 11.06.2025 | 12:31:17.255 | 0,380 G | - | - | - | - |
| 10.06.2025 | 18:28:42.862 | 0,350 G | - | - | - | - |
| 10.06.2025 | 18:28:42.862 | 0,350 G | - | - | - | - |
| 10.06.2025 | 12:21:43.051 | 0,350 G | - | - | - | - |
| 09.06.2025 | 18:04:45.387 | 0,380 G | - | - | - | - |
| 09.06.2025 | 18:04:45.387 | 0,380 G | - | - | - | - |
| 09.06.2025 | 11:48:18.192 | 0,390 G | - | - | - | - |
| 06.06.2025 | 18:08:46.011 | 0,330 G | - | - | 3.000,000 | 1.020,000 |
| 06.06.2025 | 18:08:46.011 | 0,330 G | - | - | 3.000,000 | 1.020,000 |
| 06.06.2025 | 15:22:55.732 | 0,340 BZ | 1.500 | 510,000 | 3.000,000 | 1.020,000 |
| 06.06.2025 | 15:15:48.296 | 0,340 BZ | 1.500 | 510,000 | 1.500,000 | 510,000 |
| 06.06.2025 | 11:58:49.508 | 0,350 G | - | - | - | - |
| 05.06.2025 | 18:29:59.386 | 0,330 G | - | - | - | - |
| 05.06.2025 | 18:29:59.386 | 0,330 G | - | - | - | - |
| 05.06.2025 | 18:29:59.386 | 0,330 G | - | - | - | - |
| 05.06.2025 | 18:29:59.386 | 0,330 G | - | - | - | - |
| 05.06.2025 | 12:05:24.905 | 0,330 G | - | - | - | - |
| 05.06.2025 | 12:05:24.905 | 0,330 G | - | - | - | - |
| 04.06.2025 | 20:03:10.854 | 0,300 G | - | - | - | - |
| 04.06.2025 | 20:03:10.854 | 0,300 G | - | - | - | - |
| 04.06.2025 | 11:51:50.647 | 0,217 G | - | - | - | - |
| 03.06.2025 | 18:00:33.871 | 0,166 G | - | - | - | - |
| 03.06.2025 | 18:00:33.871 | 0,166 G | - | - | - | - |
| 03.06.2025 | 11:46:56.565 | 0,169 G | - | - | - | - |
| 02.06.2025 | 17:22:52.858 | 0,194 G | - | - | - | - |
| 02.06.2025 | 17:22:52.858 | 0,194 G | - | - | - | - |
| 02.06.2025 | 11:21:27.513 | 0,175 G | - | - | - | - |
| 30.05.2025 | 18:19:19.472 | 0,189 G | - | - | - | - |
| 30.05.2025 | 18:19:19.472 | 0,189 G | - | - | - | - |
| 30.05.2025 | 16:16:40.197 | 0,196 G | - | - | - | - |
| 30.05.2025 | 11:57:38.079 | 0,199 G | - | - | - | - |
| 29.05.2025 | 18:04:37.746 | 0,224 G | - | - | - | - |
| 29.05.2025 | 18:04:37.746 | 0,224 G | - | - | - | - |
| 29.05.2025 | 11:37:07.625 | 0,250 G | - | - | - | - |
| 28.05.2025 | 18:20:36.717 | 0,230 G | - | - | 3.000,000 | 601,500 |
| 28.05.2025 | 18:20:36.717 | 0,230 G | - | - | 3.000,000 | 601,500 |
| 28.05.2025 | 11:58:34.374 | 0,238 G | - | - | 3.000,000 | 601,500 |
| 28.05.2025 | 08:03:48.431 | 0,201 BZ | 1.500 | 301,500 | 3.000,000 | 601,500 |
| 28.05.2025 | 08:02:47.254 | 0,200 BZ | 1.500 | 300,000 | 1.500,000 | 300,000 |
| 27.05.2025 | 21:10:58.529 | 0,240 BZ | 2.000 | 480,000 | 4.000,000 | 960,000 |
| 27.05.2025 | 21:10:58.529 | 0,240 BZ | 2.000 | 480,000 | 4.000,000 | 960,000 |
| 27.05.2025 | 20:26:02.743 | 0,240 BZ | 2.000 | 480,000 | 2.000,000 | 480,000 |
| 27.05.2025 | 17:19:21.626 | 0,260 G | - | - | - | - |
| 27.05.2025 | 11:30:59.055 | 0,260 G | - | - | - | - |
| 26.05.2025 | 20:08:10.599 | 0,235 G | - | - | - | - |
| 26.05.2025 | 20:08:10.599 | 0,235 G | - | - | - | - |
| 26.05.2025 | 10:53:18.374 | 0,232 G | - | - | - | - |
| 23.05.2025 | 21:20:17.543 | 0,230 G | - | - | - | - |
| 23.05.2025 | 21:20:17.543 | 0,230 G | - | - | - | - |
| 23.05.2025 | 14:57:30.753 | 0,204 G | - | - | - | - |
| 22.05.2025 | 18:05:43.896 | 0,280 G | - | - | - | - |
| 22.05.2025 | 18:05:43.896 | 0,280 G | - | - | - | - |
| 22.05.2025 | 12:01:19.551 | 0,270 G | - | - | - | - |
| 21.05.2025 | 17:47:42.378 | 0,300 G | - | - | - | - |
| 21.05.2025 | 17:47:42.378 | 0,300 G | - | - | - | - |
| 21.05.2025 | 12:07:42.949 | 0,260 G | - | - | - | - |
| 20.05.2025 | 18:26:45.897 | 0,260 G | - | - | - | - |
| 20.05.2025 | 18:26:45.897 | 0,260 G | - | - | - | - |
| 20.05.2025 | 11:53:20.015 | 0,250 G | - | - | - | - |
| 19.05.2025 | 17:29:01.181 | 0,290 G | - | - | - | - |
| 19.05.2025 | 17:29:01.181 | 0,290 G | - | - | - | - |
| 19.05.2025 | 11:45:21.383 | 0,260 G | - | - | - | - |