Mazda Motor Corp.

25

25

6.361

Date Time Volume Order Volume Price
05/11/2026 21:25:40.198 616   6.361
      616 6.361
      616 6.361
05/11/2026 21:10:09.385 1 500   6.356
      1 500 6.356
      1 500 6.356
05/11/2026 21:09:11.659 300   6.50
      300 6.50
      300 6.50
05/11/2026 20:51:36.763 2   6.534
      2 6.534
      2 6.534
05/11/2026 17:08:43.743 700   6.50
      700 6.50
      700 6.50
05/11/2026 16:03:57.882 2   6.415
      2 6.415
      2 6.415
05/11/2026 16:03:45.717 1 500   6.412
      1 500 6.412
      1 500 6.412
05/11/2026 15:31:37.497 1 400   6.481
      1 400 6.481
      1 400 6.481
05/11/2026 14:02:40.690 38   6.503
      38 6.503
      38 6.503
05/11/2026 13:35:20.595 1 482   6.552
      1 482 6.552
      1 482 6.552
05/11/2026 13:34:37.619 300   6.48
      300 6.48
      300 6.48
05/11/2026 13:34:37.543 464   6.479
      464 6.479
      464 6.479
05/11/2026 13:34:19.641 2 700   6.48
      2 700 6.48
      2 700 6.48
05/11/2026 12:54:12.295 16   6.499
      16 6.499
      16 6.499
05/11/2026 12:32:17.552 534   6.595
      534 6.595
      534 6.595
05/11/2026 12:08:23.265 23   6.679
      23 6.679
      23 6.679
05/11/2026 10:34:04.409 3   6.711
      3 6.711
      3 6.711
05/11/2026 09:59:04.923 1 500   6.62
      1 500 6.62
      1 500 6.62
05/11/2026 09:10:17.170 164   6.615
      164 6.615
      164 6.615
05/11/2026 09:05:39.957 770   6.607
      770 6.607
      770 6.607
05/11/2026 09:02:07.984 40   6.612
      40 6.612
      40 6.612
05/11/2026 08:40:39.030 17   6.743
      17 6.743
      17 6.743
05/11/2026 08:38:36.162 155   6.607
      155 6.607
      155 6.607
05/11/2026 07:59:28.147 220   6.602
      220 6.602
      220 6.602
05/11/2026 07:32:49.182 200   6.61
      200 6.61
      200 6.61
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 CET (UTC+1)