Ajinomoto Co. Inc.

88

74

29.16

Date Time Volume Order Volume Price
15/05/2026 21:26:14.844 65   29.16
      65 29.16
      65 29.16
15/05/2026 21:09:05.706 150   29.30
      150 29.30
      150 29.30
15/05/2026 20:57:46.527 1   30.00
      1 30.00
      1 30.00
15/05/2026 20:18:15.484 150   29.30
      150 29.30
      150 29.30
15/05/2026 19:57:00.257 500   29.60
      500 29.60
      500 29.60
15/05/2026 19:56:27.947 500   29.80
      500 29.80
      500 29.80
15/05/2026 19:56:07.441 1   30.17
      1 30.17
      1 30.17
15/05/2026 19:55:49.456 1 326   30.19
      1 326 30.19
      1 326 30.19
15/05/2026 19:55:12.823 174   30.00
      174 30.00
      174 30.00
15/05/2026 19:25:41.315 35   30.00
      35 30.00
      35 30.00
15/05/2026 19:24:36.122 35   30.00
      35 30.00
      35 30.00
15/05/2026 19:06:24.981 100   29.50
      100 29.50
      100 29.50
15/05/2026 18:50:06.413 35   30.00
      35 30.00
      35 30.00
15/05/2026 18:25:14.634 177   29.70
      177 29.70
      177 29.70
15/05/2026 18:14:15.513 25   29.77
      25 29.77
      25 29.77
15/05/2026 18:07:11.759 11   30.19
      1 30.19
      10 30.19
      11 30.19
15/05/2026 17:59:14.647 20   30.19
      20 30.19
      20 30.19
15/05/2026 17:58:47.704 70   30.00
      70 30.00
      70 30.00
15/05/2026 17:48:22.045 6   30.00
      6 30.00
      6 30.00
15/05/2026 17:25:00.942 100   29.70
      100 29.70
      100 29.70
15/05/2026 17:18:30.052 1   29.70
      1 29.70
      1 29.70
15/05/2026 17:17:48.414 11   29.20
      11 29.20
      11 29.20
15/05/2026 16:46:03.287 13   29.70
      13 29.70
      13 29.70
15/05/2026 16:43:16.377 40   29.70
      40 29.70
      40 29.70
15/05/2026 16:08:24.136 143   29.50
      143 29.50
      143 29.50
15/05/2026 16:00:50.323 40   30.00
      40 30.00
      40 30.00
15/05/2026 15:57:16.661 3   30.00
      3 30.00
      3 30.00
15/05/2026 15:52:26.413 172   29.70
      172 29.70
      172 29.70
15/05/2026 15:16:25.139 173   30.19
      173 30.19
      173 30.19
15/05/2026 15:00:01.041 3   29.76
      3 29.76
      3 29.76
15/05/2026 14:59:30.386 4   30.19
      4 30.19
      4 30.19
15/05/2026 14:39:11.933 3   30.19
      3 30.19
      3 30.19
15/05/2026 14:36:02.616 3   30.19
      3 30.19
      3 30.19
15/05/2026 14:26:04.815 49   30.19
      49 30.19
      49 30.19
15/05/2026 13:21:02.312 50   30.09
      50 30.09
      50 30.09
15/05/2026 13:20:50.285 17   30.08
      17 30.08
      17 30.08
15/05/2026 12:16:09.382 15   30.08
      15 30.08
      15 30.08
15/05/2026 11:59:41.018 16   30.00
      16 30.00
      16 30.00
15/05/2026 11:43:44.456 30   29.39
      30 29.39
      30 29.39
15/05/2026 11:27:22.681 8   29.39
      8 29.39
      8 29.39
15/05/2026 11:18:43.061 30   29.39
      30 29.39
      30 29.39
15/05/2026 11:06:24.507 54   29.39
      54 29.39
      54 29.39
15/05/2026 11:04:24.231 11   29.39
      11 29.39
      11 29.39
15/05/2026 10:53:13.466 100   29.16
      100 29.16
      100 29.16
15/05/2026 10:53:09.241 100   29.16
      100 29.16
      100 29.16
15/05/2026 10:52:10.050 1   29.39
      1 29.39
      1 29.39
15/05/2026 10:51:27.715 176   29.40
      176 29.40
      176 29.40
15/05/2026 10:49:06.347 23   29.80
      23 29.80
      23 29.80
15/05/2026 10:40:35.563 176   29.30
      176 29.30
      176 29.30
15/05/2026 10:40:32.997 36   29.92
      36 29.92
      36 29.92
15/05/2026 10:31:36.219 1   30.00
      1 30.00
      1 30.00
15/05/2026 10:20:57.997 35   29.70
      35 29.70
      35 29.70
15/05/2026 09:51:20.367 34   29.10
      34 29.10
      34 29.10
15/05/2026 09:36:18.527 1   29.70
      1 29.70
      1 29.70
15/05/2026 09:36:03.223 51   29.29
      51 29.29
      51 29.29
15/05/2026 09:30:23.938 7   29.32
      7 29.32
      7 29.32
15/05/2026 09:30:21.409 3   29.27
      3 29.27
      3 29.27
15/05/2026 09:29:46.721 170   29.27
      170 29.27
      170 29.27
15/05/2026 09:13:59.208 24   29.26
      24 29.26
      24 29.26
15/05/2026 09:11:08.994 10   28.67
      10 28.67
      10 28.67
15/05/2026 09:08:02.492 150   29.14
      150 29.14
      150 29.14
15/05/2026 09:06:25.043 100   29.15
      100 29.15
      100 29.15
15/05/2026 09:04:35.237 173   28.98
      173 28.98
      173 28.98
15/05/2026 08:48:20.413 10   29.01
      10 29.01
      10 29.01
15/05/2026 08:37:50.906 2   28.98
      2 28.98
      2 28.98
15/05/2026 08:17:52.165 15   28.92
      15 28.92
      15 28.92
15/05/2026 08:00:08.527 139   28.82
      139 28.82
      139 28.82
15/05/2026 08:00:02.503 1   28.82
      1 28.82
      1 28.82
15/05/2026 07:51:08.539 3   28.88
      3 28.88
      3 28.88
15/05/2026 07:40:41.857 10   28.61
      10 28.61
      10 28.61
15/05/2026 07:40:41.773 100   28.61
      100 28.61
      100 28.61
15/05/2026 07:40:41.675 34   29.00
      34 29.00
      34 29.00
15/05/2026 07:31:51.335 4   29.04
      4 29.04
      4 29.04
15/05/2026 07:30:18.756 749   29.06
      100 29.06
      100 29.06
      100 29.06
      50 29.06
      10 29.06
      25 29.06
      10 29.06
      15 29.06
      25 29.06
      749 29.06
      17 29.06
      50 29.06
      32 29.06
      100 29.06
      100 29.06
      15 29.06
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)