Fastly Inc. Cl.A

138

128

13.75

Date Time Volume Order Volume Price
05/11/2026 21:58:52.591 100   13.75
      100 13.75
      100 13.75
05/11/2026 21:57:12.293 500   13.705
      500 13.705
      500 13.705
05/11/2026 21:56:40.206 14   13.71
      14 13.71
      14 13.71
05/11/2026 21:55:21.272 50   13.665
      50 13.665
      50 13.665
05/11/2026 21:54:58.823 1 000   13.765
      1 000 13.765
      1 000 13.765
05/11/2026 21:26:56.098 40   13.755
      40 13.755
      40 13.755
05/11/2026 21:08:03.450 125   13.795
      125 13.795
      125 13.795
05/11/2026 21:04:30.402 25   13.995
      25 13.995
      25 13.995
05/11/2026 20:56:17.059 65   14.09
      65 14.09
      65 14.09
05/11/2026 20:49:43.050 362   13.80
      362 13.80
      362 13.80
05/11/2026 20:49:15.552 950   13.825
      950 13.825
      950 13.825
05/11/2026 20:45:32.739 75   13.80
      75 13.80
      75 13.80
05/11/2026 20:35:06.789 30   13.70
      30 13.70
      30 13.70
05/11/2026 20:20:06.210 100   13.59
      100 13.59
      100 13.59
05/11/2026 20:19:52.430 1 900   13.59
      1 900 13.59
      1 900 13.59
05/11/2026 19:59:26.055 1 000   13.755
      1 000 13.755
      1 000 13.755
05/11/2026 19:56:09.542 100   13.76
      100 13.76
      100 13.76
05/11/2026 19:45:40.096 120   13.645
      120 13.645
      120 13.645
05/11/2026 19:41:56.667 200   13.585
      200 13.585
      200 13.585
05/11/2026 19:40:32.641 300   13.70
      300 13.70
      300 13.70
05/11/2026 19:29:48.464 600   13.805
      600 13.805
      600 13.805
05/11/2026 19:18:08.611 260   13.80
      260 13.80
      260 13.80
05/11/2026 19:15:53.558 180   13.925
      180 13.925
      180 13.925
05/11/2026 19:04:43.964 50   13.80
      50 13.80
      50 13.80
05/11/2026 18:54:32.624 360   14.01
      360 14.01
      360 14.01
05/11/2026 18:49:23.770 500   14.035
      500 14.035
      500 14.035
05/11/2026 18:47:42.492 500   14.035
      500 14.035
      500 14.035
05/11/2026 18:45:05.485 357   14.00
      357 14.00
      357 14.00
05/11/2026 18:42:20.423 55   13.955
      55 13.955
      55 13.955
05/11/2026 18:33:44.568 20   14.175
      20 14.175
      20 14.175
05/11/2026 18:29:08.259 500   14.15
      500 14.15
      500 14.15
05/11/2026 18:18:25.347 100   14.255
      100 14.255
      100 14.255
05/11/2026 18:13:03.459 50   14.095
      50 14.095
      50 14.095
05/11/2026 18:04:51.850 50   14.10
      50 14.10
      50 14.10
05/11/2026 18:01:12.031 500   14.16
      500 14.16
      500 14.16
05/11/2026 17:45:54.112 500   14.195
      500 14.195
      500 14.195
05/11/2026 17:41:02.546 100   14.48
      100 14.48
      100 14.48
05/11/2026 17:40:32.797 500   14.39
      500 14.39
      500 14.39
05/11/2026 17:38:03.599 500   14.425
      500 14.425
      500 14.425
05/11/2026 17:35:37.843 10   14.50
      10 14.50
      10 14.50
05/11/2026 17:27:29.078 500   14.455
      500 14.455
      500 14.455
05/11/2026 17:21:40.124 28   14.22
      28 14.22
      28 14.22
05/11/2026 17:04:22.034 120   13.87
      120 13.87
      120 13.87
05/11/2026 17:02:45.005 43   13.685
      43 13.685
      43 13.685
05/11/2026 16:57:21.098 500   14.005
      500 14.005
      500 14.005
05/11/2026 16:55:28.080 500   13.90
      500 13.90
      500 13.90
05/11/2026 16:46:56.553 500   14.02
      500 14.02
      500 14.02
05/11/2026 16:41:28.384 200   14.17
      200 14.17
      200 14.17
05/11/2026 16:39:42.465 145   14.13
      145 14.13
      145 14.13
05/11/2026 16:37:17.602 300   14.13
      300 14.13
      300 14.13
05/11/2026 16:37:06.074 500   13.95
      500 13.95
      500 13.95
05/11/2026 16:30:49.347 100   13.76
      100 13.76
      100 13.76
05/11/2026 16:26:44.995 300   13.795
      300 13.795
      300 13.795
05/11/2026 16:24:53.131 150   13.79
      150 13.79
      150 13.79
05/11/2026 16:17:28.561 100   14.00
      100 14.00
      100 14.00
05/11/2026 16:16:50.769 500   14.07
      500 14.07
      500 14.07
05/11/2026 16:16:39.224 500   14.075
      500 14.075
      500 14.075
05/11/2026 16:13:26.980 129   13.95
      129 13.95
      129 13.95
05/11/2026 16:12:27.882 26   13.915
      26 13.915
      26 13.915
05/11/2026 16:10:26.036 314   14.12
      314 14.12
      314 14.12
05/11/2026 16:09:46.842 350   14.355
      350 14.355
      350 14.355
05/11/2026 16:09:28.784 200   14.28
      200 14.28
      200 14.28
05/11/2026 16:09:26.788 73   14.37
      73 14.37
      73 14.37
05/11/2026 16:07:29.961 56   14.665
      56 14.665
      56 14.665
05/11/2026 16:05:57.842 820   14.64
      820 14.64
      820 14.64
05/11/2026 16:04:44.733 100   14.605
      100 14.605
      100 14.605
05/11/2026 16:02:17.784 100   14.425
      100 14.425
      100 14.425
05/11/2026 16:01:48.419 830   14.445
      830 14.445
      830 14.445
05/11/2026 16:01:42.563 25   14.445
      25 14.445
      25 14.445
05/11/2026 16:01:32.810 690   14.45
      690 14.45
      690 14.45
05/11/2026 16:01:25.046 45   14.46
      45 14.46
      45 14.46
05/11/2026 16:01:23.473 15   14.48
      15 14.48
      15 14.48
05/11/2026 15:58:19.772 60   14.34
      60 14.34
      60 14.34
05/11/2026 15:57:47.374 170   14.35
      170 14.35
      170 14.35
05/11/2026 15:56:39.408 70   14.505
      70 14.505
      70 14.505
05/11/2026 15:50:36.128 80   14.67
      80 14.67
      80 14.67
05/11/2026 15:48:06.887 50   14.58
      50 14.58
      50 14.58
05/11/2026 15:47:54.438 75   14.68
      75 14.68
      75 14.68
05/11/2026 15:45:25.643 150   14.64
      150 14.64
      150 14.64
05/11/2026 15:42:36.360 67   14.41
      67 14.41
      67 14.41
05/11/2026 15:42:35.214 1 296   14.395
      1 296 14.395
      1 296 14.395
05/11/2026 15:40:19.892 400   14.43
      400 14.43
      400 14.43
05/11/2026 15:40:19.504 1 000   14.40
      1 000 14.40
      1 000 14.40
05/11/2026 15:35:16.823 1 000   14.61
      1 000 14.61
      1 000 14.61
05/11/2026 15:34:19.200 50   14.88
      50 14.88
      50 14.88
05/11/2026 15:32:51.950 40   15.00
      40 15.00
      40 15.00
05/11/2026 15:31:41.556 175   15.255
      175 15.255
      175 15.255
05/11/2026 15:31:39.913 40   15.30
      40 15.30
      40 15.30
05/11/2026 15:25:53.018 75   15.47
      75 15.47
      75 15.47
05/11/2026 15:20:17.820 50   15.525
      50 15.525
      50 15.525
05/11/2026 15:16:12.113 100   15.77
      100 15.77
      100 15.77
05/11/2026 13:59:11.061 120   16.07
      120 16.07
      120 16.07
05/11/2026 13:10:15.719 100   16.445
      100 16.445
      100 16.445
05/11/2026 13:05:37.205 100   16.435
      100 16.435
      100 16.435
05/11/2026 13:04:49.315 9   16.175
      9 16.175
      9 16.175
05/11/2026 12:44:39.538 2 500   16.01
      2 000 16.01
      2 500 16.01
      500 16.01
05/11/2026 11:44:30.660 190   15.985
      190 15.985
      190 15.985
05/11/2026 11:44:27.406 210   15.985
      210 15.985
      210 15.985
05/11/2026 11:18:37.287 100   15.985
      100 15.985
      100 15.985
05/11/2026 11:18:34.419 210   15.985
      210 15.985
      210 15.985
05/11/2026 11:14:27.651 189   15.985
      189 15.985
      189 15.985
05/11/2026 10:55:29.264 142   15.985
      142 15.985
      142 15.985
05/11/2026 10:52:29.349 189   15.985
      189 15.985
      189 15.985
05/11/2026 10:38:57.541 150   15.985
      150 15.985
      150 15.985
05/11/2026 10:22:01.593 20   15.75
      20 15.75
      20 15.75
05/11/2026 09:54:00.303 1 000   15.78
      1 000 15.78
      1 000 15.78
05/11/2026 09:51:15.810 258   15.915
      258 15.915
      60 15.915
      198 15.915
05/11/2026 09:51:10.147 408   15.92
      210 15.92
      408 15.92
      198 15.92
05/11/2026 09:49:14.761 198   15.785
      198 15.785
      198 15.785
05/11/2026 09:17:00.602 80   15.92
      80 15.92
      80 15.92
05/11/2026 09:12:29.357 220   15.785
      220 15.785
      220 15.785
05/11/2026 08:53:49.939 198   15.785
      198 15.785
      98 15.785
      100 15.785
05/11/2026 08:47:14.182 80   15.92
      80 15.92
      80 15.92
05/11/2026 08:47:10.594 200   15.92
      200 15.92
      200 15.92
05/11/2026 08:42:27.964 15   15.915
      15 15.915
      15 15.915
05/11/2026 08:42:26.079 210   15.915
      210 15.915
      210 15.915
05/11/2026 08:12:39.476 3 137   15.935
      3 137 15.935
      3 137 15.935
05/11/2026 08:08:41.712 4 285   15.845
      4 285 15.845
      4 285 15.845
05/11/2026 08:08:30.843 5 297   15.80
      5 297 15.80
      287 15.80
      10 15.80
      5 000 15.80
05/11/2026 08:08:18.218 2 010   15.77
      2 000 15.77
      2 010 15.77
      10 15.77
05/11/2026 08:08:09.036 2 106   15.76
      2 106 15.76
      1 096 15.76
      10 15.76
      1 000 15.76
05/11/2026 08:08:04.864 1 010   15.755
      1 010 15.755
      10 15.755
      1 000 15.755
05/11/2026 08:07:30.869 3 000   15.75
      3 000 15.75
      3 000 15.75
05/11/2026 08:07:02.883 3 000   15.755
      3 000 15.755
      3 000 15.755
05/11/2026 08:06:44.429 1 500   15.76
      1 500 15.76
      1 500 15.76
05/11/2026 07:36:57.683 150   15.895
      150 15.895
      150 15.895
05/11/2026 07:36:48.081 210   15.90
      210 15.90
      210 15.90
05/11/2026 07:32:50.569 200   15.425
      180 15.425
      200 15.425
      20 15.425
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)