CSG N.V.

269

232

18.90

Date Time Volume Order Volume Price
25/05/2026 16:38:03.356 937   18.90
      937 18.90
      937 18.90
25/05/2026 16:37:51.955 780   18.898
      780 18.898
      780 18.898
25/05/2026 16:27:27.433 200   18.88
      100 18.88
      200 18.88
      100 18.88
25/05/2026 16:27:18.573 50   18.88
      50 18.88
      50 18.88
25/05/2026 16:27:15.751 200   18.794
      200 18.794
      200 18.794
25/05/2026 16:26:34.892 4   18.794
      4 18.794
      4 18.794
25/05/2026 16:26:10.255 2   18.882
      2 18.882
      2 18.882
25/05/2026 16:22:08.735 7   18.752
      7 18.752
      7 18.752
25/05/2026 16:21:13.496 20   18.752
      20 18.752
      20 18.752
25/05/2026 16:17:27.605 1   18.832
      1 18.832
      1 18.832
25/05/2026 16:10:07.350 21   18.876
      21 18.876
      21 18.876
25/05/2026 16:09:27.675 600   18.83
      600 18.83
      600 18.83
25/05/2026 16:09:14.796 600   18.828
      600 18.828
      600 18.828
25/05/2026 16:05:21.504 1   18.818
      1 18.818
      1 18.818
25/05/2026 16:04:35.196 6   18.808
      6 18.808
      6 18.808
25/05/2026 15:58:18.642 13   18.826
      13 18.826
      13 18.826
25/05/2026 15:49:14.910 14   18.746
      14 18.746
      14 18.746
25/05/2026 15:46:56.121 30   18.746
      30 18.746
      30 18.746
25/05/2026 15:46:31.533 20   18.746
      20 18.746
      20 18.746
25/05/2026 15:44:48.483 52   18.79
      52 18.79
      52 18.79
25/05/2026 15:36:44.752 115   18.798
      115 18.798
      115 18.798
25/05/2026 15:36:10.873 3   18.80
      3 18.80
      3 18.80
25/05/2026 15:34:47.256 7   18.798
      7 18.798
      7 18.798
25/05/2026 15:34:42.457 3   18.708
      3 18.708
      3 18.708
25/05/2026 15:34:39.762 1   18.792
      1 18.792
      1 18.792
25/05/2026 15:32:06.064 55   18.79
      55 18.79
      55 18.79
25/05/2026 15:30:10.226 32   18.782
      32 18.782
      32 18.782
25/05/2026 15:29:29.906 54   18.766
      54 18.766
      54 18.766
25/05/2026 15:29:22.084 100   18.766
      100 18.766
      100 18.766
25/05/2026 15:29:18.438 5   18.766
      5 18.766
      5 18.766
25/05/2026 15:26:53.774 212   18.872
      212 18.872
      212 18.872
25/05/2026 15:25:18.101 26   18.892
      26 18.892
      26 18.892
25/05/2026 15:21:31.434 13   18.814
      13 18.814
      13 18.814
25/05/2026 15:20:34.064 27   18.89
      27 18.89
      27 18.89
25/05/2026 15:20:17.749 27   18.89
      27 18.89
      27 18.89
25/05/2026 15:17:23.201 16   18.89
      16 18.89
      16 18.89
25/05/2026 15:16:53.036 3   18.896
      3 18.896
      3 18.896
25/05/2026 15:12:54.135 40   18.912
      40 18.912
      40 18.912
25/05/2026 15:10:55.213 1   18.898
      1 18.898
      1 18.898
25/05/2026 15:09:21.410 1 215   18.826
      1 215 18.826
      1 215 18.826
25/05/2026 15:03:53.069 460   18.786
      460 18.786
      460 18.786
25/05/2026 15:02:29.339 20   18.85
      20 18.85
      20 18.85
25/05/2026 14:58:23.299 113   18.79
      113 18.79
      113 18.79
25/05/2026 14:56:37.679 12   18.854
      12 18.854
      12 18.854
25/05/2026 14:55:45.430 16   18.854
      16 18.854
      16 18.854
25/05/2026 14:51:39.235 16   18.802
      16 18.802
      16 18.802
25/05/2026 14:48:42.487 3   18.72
      3 18.72
      3 18.72
25/05/2026 14:48:32.357 3   18.784
      3 18.784
      3 18.784
25/05/2026 14:46:36.926 150   18.77
      150 18.77
      100 18.77
      50 18.77
25/05/2026 14:41:06.447 5   18.744
      5 18.744
      5 18.744
25/05/2026 14:40:40.701 10   18.744
      10 18.744
      10 18.744
25/05/2026 14:30:08.154 1   18.75
      1 18.75
      1 18.75
25/05/2026 14:22:38.286 7   18.692
      7 18.692
      7 18.692
25/05/2026 14:20:35.275 4   18.764
      4 18.764
      4 18.764
25/05/2026 14:17:56.163 4   18.764
      4 18.764
      4 18.764
25/05/2026 14:15:28.895 11   18.764
      11 18.764
      11 18.764
25/05/2026 14:06:46.589 1   18.676
      1 18.676
      1 18.676
25/05/2026 13:58:49.334 1   18.676
      1 18.676
      1 18.676
25/05/2026 13:58:14.967 3   18.63
      3 18.63
      3 18.63
25/05/2026 13:53:09.963 3   18.682
      3 18.682
      3 18.682
25/05/2026 13:48:46.460 55   18.67
      55 18.67
      55 18.67
25/05/2026 13:45:42.607 3   18.608
      3 18.608
      3 18.608
25/05/2026 13:45:13.054 2   18.67
      2 18.67
      2 18.67
25/05/2026 13:43:30.301 200   18.67
      200 18.67
      200 18.67
25/05/2026 13:43:08.739 20   18.604
      20 18.604
      20 18.604
25/05/2026 13:36:22.926 145   18.668
      145 18.668
      145 18.668
25/05/2026 13:33:42.198 1   18.668
      1 18.668
      1 18.668
25/05/2026 13:33:37.453 1 070   18.668
      1 070 18.668
      1 070 18.668
25/05/2026 13:27:32.090 6   18.658
      6 18.658
      6 18.658
25/05/2026 13:20:42.427 3   18.582
      3 18.582
      3 18.582
25/05/2026 13:20:21.415 2   18.648
      2 18.648
      2 18.648
25/05/2026 13:17:08.731 1   18.648
      1 18.648
      1 18.648
25/05/2026 13:16:54.123 50   18.586
      50 18.586
      50 18.586
25/05/2026 13:10:38.380 14   18.65
      14 18.65
      14 18.65
25/05/2026 12:57:22.645 3   18.57
      3 18.57
      3 18.57
25/05/2026 12:54:14.900 15   18.632
      15 18.632
      15 18.632
25/05/2026 12:53:48.970 2   18.704
      2 18.704
      2 18.704
25/05/2026 12:48:41.628 54   18.596
      54 18.596
      54 18.596
25/05/2026 12:48:27.682 10   18.596
      10 18.596
      10 18.596
25/05/2026 12:46:37.386 4   18.604
      4 18.604
      4 18.604
25/05/2026 12:37:27.514 3   18.612
      3 18.612
      3 18.612
25/05/2026 12:32:42.631 3   18.522
      3 18.522
      3 18.522
25/05/2026 12:32:30.869 1   18.582
      1 18.582
      1 18.582
25/05/2026 12:27:27.662 150   18.512
      80 18.512
      70 18.512
      150 18.512
25/05/2026 12:22:25.199 2   18.568
      2 18.568
      2 18.568
25/05/2026 12:17:02.517 5   18.556
      5 18.556
      5 18.556
25/05/2026 12:12:22.396 50   18.502
      50 18.502
      50 18.502
25/05/2026 12:01:02.121 1   18.558
      1 18.558
      1 18.558
25/05/2026 11:58:33.768 9   18.558
      9 18.558
      9 18.558
25/05/2026 11:54:08.293 10   18.564
      10 18.564
      10 18.564
25/05/2026 11:52:16.964 4   18.54
      4 18.54
      4 18.54
25/05/2026 11:52:16.342 25   18.54
      25 18.54
      25 18.54
25/05/2026 11:51:20.744 6   18.502
      6 18.502
      6 18.502
25/05/2026 11:49:54.402 100   18.522
      100 18.522
      100 18.522
25/05/2026 11:46:31.446 3   18.522
      3 18.522
      3 18.522
25/05/2026 11:44:17.513 11   18.522
      11 18.522
      11 18.522
25/05/2026 11:44:07.429 50   18.522
      50 18.522
      50 18.522
25/05/2026 11:43:46.943 11   18.524
      11 18.524
      11 18.524
25/05/2026 11:43:15.810 37   18.524
      37 18.524
      37 18.524
25/05/2026 11:35:08.256 5   18.53
      5 18.53
      5 18.53
25/05/2026 11:30:34.560 54   18.522
      54 18.522
      54 18.522
25/05/2026 11:23:49.432 100   18.476
      100 18.476
      100 18.476
25/05/2026 11:21:14.280 1 000   18.458
      1 000 18.458
      1 000 18.458
25/05/2026 11:20:12.428 3   18.452
      3 18.452
      3 18.452
25/05/2026 11:20:09.734 19   18.516
      19 18.516
      19 18.516
25/05/2026 11:18:04.936 15   18.526
      15 18.526
      15 18.526
25/05/2026 11:15:25.956 100   18.504
      100 18.504
      100 18.504
25/05/2026 11:14:41.395 11   18.504
      11 18.504
      11 18.504
25/05/2026 11:13:45.326 2   18.504
      2 18.504
      2 18.504
25/05/2026 11:12:26.928 2   18.49
      2 18.49
      2 18.49
25/05/2026 11:10:56.316 7   18.502
      7 18.502
      7 18.502
25/05/2026 11:08:49.714 2   18.504
      2 18.504
      2 18.504
25/05/2026 11:05:29.017 115   18.498
      115 18.498
      115 18.498
25/05/2026 11:02:41.254 6   18.422
      6 18.422
      6 18.422
25/05/2026 10:55:23.890 7   18.476
      7 18.476
      7 18.476
25/05/2026 10:53:45.113 1   18.49
      1 18.49
      1 18.49
25/05/2026 10:51:18.682 115   18.422
      115 18.422
      115 18.422
25/05/2026 10:50:52.378 300   18.422
      300 18.422
      300 18.422
25/05/2026 10:47:36.385 28   18.464
      28 18.464
      28 18.464
25/05/2026 10:47:25.222 20   18.464
      20 18.464
      20 18.464
25/05/2026 10:45:53.336 285   18.422
      285 18.422
      285 18.422
25/05/2026 10:45:19.503 30   18.422
      30 18.422
      30 18.422
25/05/2026 10:45:02.174 17   18.442
      17 18.442
      17 18.442
25/05/2026 10:43:31.462 1 700   18.42
      1 700 18.42
      1 700 18.42
25/05/2026 10:43:29.745 285   18.422
      285 18.422
      285 18.422
25/05/2026 10:43:26.415 2   18.422
      2 18.422
      2 18.422
25/05/2026 10:42:12.459 3   18.422
      3 18.422
      3 18.422
25/05/2026 10:42:07.278 1   18.464
      1 18.464
      1 18.464
25/05/2026 10:37:32.684 1   18.46
      1 18.46
      1 18.46
25/05/2026 10:34:37.898 2   18.51
      2 18.51
      2 18.51
25/05/2026 10:32:46.158 150   18.50
      150 18.50
      150 18.50
25/05/2026 10:31:15.675 108   18.512
      108 18.512
      108 18.512
25/05/2026 10:30:21.078 1   18.526
      1 18.526
      1 18.526
25/05/2026 10:29:42.500 3   18.43
      3 18.43
      3 18.43
25/05/2026 10:29:31.880 4   18.522
      4 18.522
      4 18.522
25/05/2026 10:28:50.117 3   18.53
      3 18.53
      3 18.53
25/05/2026 10:23:19.587 2   18.448
      2 18.448
      2 18.448
25/05/2026 10:21:44.301 100   18.458
      100 18.458
      100 18.458
25/05/2026 10:21:20.033 25   18.458
      25 18.458
      25 18.458
25/05/2026 10:21:17.988 200   18.458
      200 18.458
      200 18.458
25/05/2026 10:20:37.970 190   18.45
      190 18.45
      170 18.45
      20 18.45
25/05/2026 10:20:31.250 937   18.46
      937 18.46
      937 18.46
25/05/2026 10:20:12.405 600   18.47
      600 18.47
      600 18.47
25/05/2026 10:20:11.606 80   18.49
      80 18.49
      80 18.49
25/05/2026 10:19:23.072 7   18.52
      7 18.52
      7 18.52
25/05/2026 10:13:34.657 4   18.492
      4 18.492
      4 18.492
25/05/2026 10:12:15.458 20   18.532
      20 18.532
      20 18.532
25/05/2026 10:11:16.048 27   18.472
      27 18.472
      27 18.472
25/05/2026 10:08:46.784 77   18.48
      77 18.48
      77 18.48
25/05/2026 10:08:39.272 16   18.48
      16 18.48
      16 18.48
25/05/2026 10:05:23.861 98   18.522
      98 18.522
      98 18.522
25/05/2026 10:04:46.019 1 408   18.50
      300 18.50
      5 18.50
      100 18.50
      3 18.50
      10 18.50
      1 333 18.50
      15 18.50
      50 18.50
      900 18.50
      100 18.50
25/05/2026 10:04:32.272 1 700   18.50
      1 700 18.50
      1 700 18.50
25/05/2026 10:04:32.192 50   18.51
      50 18.51
      50 18.51
25/05/2026 10:04:30.975 40   18.53
      40 18.53
      40 18.53
25/05/2026 10:04:30.177 50   18.55
      50 18.55
      50 18.55
25/05/2026 10:04:09.448 120   18.56
      20 18.56
      120 18.56
      100 18.56
25/05/2026 10:02:45.699 50   18.57
      50 18.57
      50 18.57
25/05/2026 10:02:45.607 300   18.58
      300 18.58
      295 18.58
      5 18.58
25/05/2026 10:01:53.093 1 700   18.58
      1 700 18.58
      1 700 18.58
25/05/2026 10:01:42.521 5   18.59
      5 18.59
      5 18.59
25/05/2026 10:01:42.465 100   18.60
      100 18.60
      100 18.60
25/05/2026 09:58:14.662 1   18.65
      1 18.65
      1 18.65
25/05/2026 09:55:49.763 1   18.652
      1 18.652
      1 18.652
25/05/2026 09:55:42.239 1   18.652
      1 18.652
      1 18.652
25/05/2026 09:55:20.916 4   18.594
      4 18.594
      4 18.594
25/05/2026 09:50:40.187 118   18.696
      118 18.696
      118 18.696
25/05/2026 09:50:21.510 3   18.608
      3 18.608
      3 18.608
25/05/2026 09:50:09.981 500   18.608
      500 18.608
      500 18.608
25/05/2026 09:48:42.718 3   18.608
      3 18.608
      3 18.608
25/05/2026 09:48:37.945 1   18.696
      1 18.696
      1 18.696
25/05/2026 09:48:15.340 2   18.696
      2 18.696
      2 18.696
25/05/2026 09:48:03.518 20   18.608
      20 18.608
      20 18.608
25/05/2026 09:41:09.337 2   18.65
      2 18.65
      2 18.65
25/05/2026 09:34:22.951 1   18.662
      1 18.662
      1 18.662
25/05/2026 09:30:36.451 2   18.692
      2 18.692
      2 18.692
25/05/2026 09:30:34.602 3   18.692
      3 18.692
      3 18.692
25/05/2026 09:30:32.532 6   18.692
      6 18.692
      6 18.692
25/05/2026 09:29:46.815 100   18.698
      100 18.698
      100 18.698
25/05/2026 09:28:31.934 1   18.72
      1 18.72
      1 18.72
25/05/2026 09:27:42.843 3   18.652
      3 18.652
      3 18.652
25/05/2026 09:27:40.528 65   18.714
      65 18.714
      65 18.714
25/05/2026 09:27:21.539 1   18.736
      1 18.736
      1 18.736
25/05/2026 09:26:36.748 1   18.736
      1 18.736
      1 18.736
25/05/2026 09:20:37.076 128   18.562
      128 18.562
      128 18.562
25/05/2026 09:17:16.639 200   18.574
      200 18.574
      200 18.574
25/05/2026 09:14:03.104 22   18.614
      22 18.614
      22 18.614
25/05/2026 09:09:52.134 185   18.616
      185 18.616
      185 18.616
25/05/2026 09:09:42.769 3   18.542
      3 18.542
      3 18.542
25/05/2026 09:09:39.556 92   18.618
      92 18.618
      92 18.618
25/05/2026 09:09:26.548 50   18.636
      50 18.636
      50 18.636
25/05/2026 09:09:15.735 80   18.65
      80 18.65
      80 18.65
25/05/2026 09:07:20.423 2   18.692
      2 18.692
      2 18.692
25/05/2026 09:06:34.321 1   18.80
      1 18.80
      1 18.80
25/05/2026 09:06:32.142 22   18.80
      22 18.80
      22 18.80
25/05/2026 09:06:03.068 50   18.812
      50 18.812
      50 18.812
25/05/2026 09:05:36.879 50   18.72
      50 18.72
      50 18.72
25/05/2026 09:02:57.154 80   18.75
      80 18.75
      80 18.75
25/05/2026 09:02:48.473 2   18.67
      2 18.67
      2 18.67
25/05/2026 08:51:49.172 1   19.196
      1 19.196
      1 19.196
25/05/2026 08:51:11.646 34   18.986
      34 18.986
      34 18.986
25/05/2026 08:43:36.944 126   18.996
      126 18.996
      126 18.996
25/05/2026 08:43:21.342 1   18.996
      1 18.996
      1 18.996
25/05/2026 08:42:49.709 14   19.196
      14 19.196
      14 19.196
25/05/2026 08:38:42.626 3   18.99
      3 18.99
      3 18.99
25/05/2026 08:38:17.600 3   19.196
      3 19.196
      3 19.196
25/05/2026 08:38:03.533 300   19.096
      300 19.096
      300 19.096
25/05/2026 08:36:18.161 250   19.092
      250 19.092
      250 19.092
25/05/2026 08:36:15.576 250   19.092
      50 19.092
      200 19.092
      250 19.092
25/05/2026 08:35:57.939 100   19.198
      100 19.198
      100 19.198
25/05/2026 08:35:20.422 11   19.198
      11 19.198
      11 19.198
25/05/2026 08:33:50.615 47   19.086
      47 19.086
      47 19.086
25/05/2026 08:31:55.434 2   19.314
      2 19.314
      2 19.314
25/05/2026 08:24:10.092 2   19.308
      2 19.308
      2 19.308
25/05/2026 08:22:56.635 103   19.31
      20 19.31
      83 19.31
      103 19.31
25/05/2026 08:21:02.207 4   19.064
      4 19.064
      4 19.064
25/05/2026 08:16:38.708 3   19.314
      3 19.314
      3 19.314
25/05/2026 08:07:20.518 1   19.314
      1 19.314
      1 19.314
25/05/2026 08:06:57.180 127   19.07
      127 19.07
      127 19.07
25/05/2026 08:06:08.385 1   19.31
      1 19.31
      1 19.31
25/05/2026 08:04:26.050 226   19.07
      226 19.07
      226 19.07
25/05/2026 08:02:45.261 69   19.10
      69 19.10
      69 19.10
25/05/2026 08:02:27.696 200   19.40
      200 19.40
      200 19.40
25/05/2026 08:02:25.256 2 606   19.40
      82 19.40
      1 849 19.40
      40 19.40
      580 19.40
      70 19.40
      25 19.40
      1 090 19.40
      1 476 19.40
25/05/2026 08:02:06.110 300   19.00
      5 19.00
      300 19.00
      295 19.00
25/05/2026 08:01:46.048 375   18.85
      294 18.85
      344 18.85
      31 18.85
      81 18.85
25/05/2026 07:53:36.213 91   18.85
      91 18.85
      91 18.85
25/05/2026 07:50:56.173 20   18.85
      20 18.85
      20 18.85
25/05/2026 07:41:12.038 6   18.746
      6 18.746
      6 18.746
25/05/2026 07:37:11.956 250   18.752
      250 18.752
      250 18.752
25/05/2026 07:30:22.227 5   18.85
      5 18.85
      5 18.85
25/05/2026 07:30:14.411 527   18.85
      26 18.85
      10 18.85
      21 18.85
      20 18.85
      267 18.85
      50 18.85
      100 18.85
      53 18.85
      507 18.85
Copyright © 2026 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 CEST (UTC+2)