Tradegate Exchange

Airbus SE

1924

1511

158.72

Date	Time	Volume	Order Volume	Price
05/05/2025	21:59:30.921	30		158.72
			30	158.72
			30	158.72
05/05/2025	21:59:23.737	40		159.46
			40	159.46
			2	159.46
			38	159.46
05/05/2025	21:57:58.110	25		158.76
			25	158.76
			25	158.76
05/05/2025	21:57:55.885	100		158.76
			5	158.76
			95	158.76
			100	158.76
05/05/2025	21:57:55.803	150		158.56
			150	158.56
			50	158.56
			100	158.56
05/05/2025	21:57:45.800	50		158.56
			50	158.56
			50	158.56
05/05/2025	21:57:39.190	100		158.74
			19	158.74
			81	158.74
			100	158.74
05/05/2025	21:56:08.794	2		158.74
			2	158.74
			2	158.74
05/05/2025	21:53:59.169	2		159.12
			2	159.12
			2	159.12
05/05/2025	21:52:29.127	40		158.38
			19	158.38
			12	158.38
			40	158.38
			9	158.38
05/05/2025	21:50:47.548	40		158.50
			40	158.50
			5	158.50
			5	158.50
			30	158.50
05/05/2025	21:47:40.167	10		159.20
			10	159.20
			10	159.20
05/05/2025	21:47:15.669	10		159.18
			10	159.18
			10	159.18
05/05/2025	21:35:26.838	89		159.24
			89	159.24
			39	159.24
			50	159.24
05/05/2025	21:35:20.823	100		159.14
			100	159.14
			100	159.14
05/05/2025	21:33:15.995	82		159.14
			82	159.14
			82	159.14
05/05/2025	21:31:21.664	94		159.10
			94	159.10
			49	159.10
			45	159.10
05/05/2025	21:30:39.472	25		159.14
			25	159.14
			15	159.14
			10	159.14
05/05/2025	21:30:16.104	10		159.14
			10	159.14
			10	159.14
05/05/2025	21:28:15.583	20		159.10
			15	159.10
			20	159.10
			5	159.10
05/05/2025	21:18:43.630	272		159.06
			272	159.06
			272	159.06
05/05/2025	21:18:40.999	27		158.40
			17	158.40
			27	158.40
			5	158.40
			5	158.40
05/05/2025	21:18:40.389	15		159.06
			15	159.06
			15	159.06
05/05/2025	21:18:29.466	100		159.02
			100	159.02
			100	159.02
05/05/2025	21:17:21.403	3		159.06
			3	159.06
			3	159.06
05/05/2025	21:15:31.653	10		159.06
			10	159.06
			10	159.06
05/05/2025	21:12:37.455	5		159.06
			5	159.06
			5	159.06
05/05/2025	21:11:06.902	10		159.06
			10	159.06
			10	159.06
05/05/2025	21:10:28.836	2		159.08
			2	159.08
			2	159.08
05/05/2025	21:08:10.494	31		159.08
			31	159.08
			31	159.08
05/05/2025	21:06:27.382	50		159.00
			10	159.00
			40	159.00
			50	159.00
05/05/2025	21:06:07.599	1		159.12
			1	159.12
			1	159.12
05/05/2025	21:01:52.912	12		159.06
			12	159.06
			12	159.06
05/05/2025	21:01:00.490	27		159.00
			10	159.00
			17	159.00
			27	159.00
05/05/2025	20:59:49.433	3		158.32
			3	158.32
			3	158.32
05/05/2025	20:59:20.240	1		158.32
			1	158.32
			1	158.32
05/05/2025	20:58:51.965	4		159.08
			4	159.08
			4	159.08
05/05/2025	20:58:29.225	1		158.32
			1	158.32
			1	158.32
05/05/2025	20:57:27.440	1		159.12
			1	159.12
			1	159.12
05/05/2025	20:56:32.762	63		159.12
			13	159.12
			50	159.12
			63	159.12
05/05/2025	20:56:00.478	1		159.12
			1	159.12
			1	159.12
05/05/2025	20:54:53.323	30		159.02
			25	159.02
			5	159.02
			30	159.02
05/05/2025	20:52:13.047	7		158.46
			5	158.46
			2	158.46
			7	158.46
05/05/2025	20:51:51.028	7		159.24
			7	159.24
			7	159.24
05/05/2025	20:50:33.334	3		158.44
			3	158.44
			3	158.44
05/05/2025	20:50:09.775	1		159.20
			1	159.20
			1	159.20
05/05/2025	20:48:54.241	15		158.58
			15	158.58
			15	158.58
05/05/2025	20:48:36.022	14		159.20
			14	159.20
			14	159.20
05/05/2025	20:47:26.426	10		159.20
			10	159.20
			10	159.20
05/05/2025	20:46:07.110	2		159.20
			2	159.20
			2	159.20
05/05/2025	20:45:35.281	50		159.10
			50	159.10
			50	159.10
05/05/2025	20:44:20.302	30		159.24
			30	159.24
			30	159.24
05/05/2025	20:43:46.951	2		159.20
			2	159.20
			2	159.20
05/05/2025	20:43:22.825	20		159.24
			20	159.24
			20	159.24
05/05/2025	20:43:16.144	1		159.24
			1	159.24
			1	159.24
05/05/2025	20:43:09.602	1		159.24
			1	159.24
			1	159.24
05/05/2025	20:42:14.880	20		159.28
			20	159.28
			20	159.28
05/05/2025	20:39:15.093	5		159.00
			5	159.00
			5	159.00
05/05/2025	20:39:07.959	1		159.20
			1	159.20
			1	159.20
05/05/2025	20:38:04.854	1		159.24
			1	159.24
			1	159.24
05/05/2025	20:37:54.891	7		158.46
			5	158.46
			7	158.46
			2	158.46
05/05/2025	20:37:02.662	1		159.20
			1	159.20
			1	159.20
05/05/2025	20:36:08.742	1		159.20
			1	159.20
			1	159.20
05/05/2025	20:35:37.417	1		158.44
			1	158.44
			1	158.44
05/05/2025	20:35:13.121	32		159.24
			22	159.24
			32	159.24
			10	159.24
05/05/2025	20:35:10.886	20		159.24
			20	159.24
			20	159.24
05/05/2025	20:35:01.291	3		158.46
			2	158.46
			1	158.46
			3	158.46
05/05/2025	20:34:12.586	4		159.24
			4	159.24
			4	159.24
05/05/2025	20:34:06.653	1		159.20
			1	159.20
			1	159.20
05/05/2025	20:33:42.918	6		159.18
			6	159.18
			6	159.18
05/05/2025	20:33:22.968	4		159.18
			4	159.18
			4	159.18
05/05/2025	20:32:56.403	1		159.18
			1	159.18
			1	159.18
05/05/2025	20:32:31.206	7		159.18
			7	159.18
			7	159.18
05/05/2025	20:31:54.196	1		159.18
			1	159.18
			1	159.18
05/05/2025	20:30:25.751	2		159.14
			2	159.14
			2	159.14
05/05/2025	20:30:01.387	1		158.38
			1	158.38
			1	158.38
05/05/2025	20:28:38.116	10		159.14
			10	159.14
			10	159.14
05/05/2025	20:25:26.194	6		159.20
			6	159.20
			6	159.20
05/05/2025	20:22:52.715	30		159.10
			30	159.10
			30	159.10
05/05/2025	20:19:14.437	15		159.20
			15	159.20
			15	159.20
05/05/2025	20:18:52.604	10		159.20
			10	159.20
			10	159.20
05/05/2025	20:13:30.388	5		159.18
			5	159.18
			5	159.18
05/05/2025	20:13:16.959	54		158.76
			54	158.76
			50	158.76
			4	158.76
05/05/2025	20:13:14.071	60		158.98
			20	158.98
			20	158.98
			20	158.98
			60	158.98
05/05/2025	20:12:29.547	1		159.18
			1	159.18
			1	159.18
05/05/2025	20:12:19.685	1		159.18
			1	159.18
			1	159.18
05/05/2025	20:11:57.032	7		159.18
			7	159.18
			7	159.18
05/05/2025	20:10:09.112	20		158.80
			20	158.80
			20	158.80
05/05/2025	20:08:46.966	16		159.18
			12	159.18
			16	159.18
			4	159.18
05/05/2025	20:07:57.182	3		159.14
			3	159.14
			3	159.14
05/05/2025	20:07:13.775	2		159.12
			2	159.12
			1	159.12
			1	159.12
05/05/2025	20:04:33.469	1		158.90
			1	158.90
			1	158.90
05/05/2025	20:03:16.624	4		159.06
			4	159.06
			4	159.06
05/05/2025	20:02:53.742	5		158.90
			5	158.90
			5	158.90
05/05/2025	20:02:13.772	1		158.90
			1	158.90
			1	158.90
05/05/2025	20:01:33.298	1		158.90
			1	158.90
			1	158.90
05/05/2025	20:01:10.946	6		159.08
			6	159.08
			6	159.08
05/05/2025	20:00:53.975	10		158.90
			10	158.90
			10	158.90
05/05/2025	20:00:45.703	3		159.08
			3	159.08
			3	159.08
05/05/2025	20:00:14.493	2		158.28
			2	158.28
			2	158.28
05/05/2025	19:59:49.933	2		158.90
			2	158.90
			2	158.90
05/05/2025	19:59:08.282	1		158.90
			1	158.90
			1	158.90
05/05/2025	19:58:50.272	2		158.90
			2	158.90
			2	158.90
05/05/2025	19:58:33.912	2		159.08
			2	159.08
			2	159.08
05/05/2025	19:58:26.616	1		158.90
			1	158.90
			1	158.90
05/05/2025	19:58:16.234	10		158.90
			10	158.90
			10	158.90
05/05/2025	19:58:09.984	15		158.90
			5	158.90
			5	158.90
			15	158.90
			5	158.90
05/05/2025	19:57:28.052	1		158.90
			1	158.90
			1	158.90
05/05/2025	19:57:05.292	1		158.90
			1	158.90
			1	158.90
05/05/2025	19:56:32.198	1		158.28
			1	158.28
			1	158.28
05/05/2025	19:55:49.441	1		158.90
			1	158.90
			1	158.90
05/05/2025	19:55:02.336	2		158.32
			2	158.32
			2	158.32
05/05/2025	19:54:46.331	1		158.90
			1	158.90
			1	158.90
05/05/2025	19:52:44.754	3		158.32
			3	158.32
			3	158.32
05/05/2025	19:52:43.144	54		158.32
			5	158.32
			12	158.32
			54	158.32
			37	158.32
05/05/2025	19:52:16.878	1		158.90
			1	158.90
			1	158.90
05/05/2025	19:51:44.894	85		158.32
			85	158.32
			20	158.32
			20	158.32
			20	158.32
			20	158.32
			5	158.32
05/05/2025	19:48:05.906	17		158.90
			17	158.90
			17	158.90
05/05/2025	19:48:00.474	8		158.90
			8	158.90
			8	158.90
05/05/2025	19:46:42.814	60		158.90
			50	158.90
			60	158.90
			10	158.90
05/05/2025	19:46:12.689	63		158.90
			50	158.90
			13	158.90
			63	158.90
05/05/2025	19:45:58.233	5		158.90
			5	158.90
			5	158.90
05/05/2025	19:45:48.030	3		158.90
			3	158.90
			3	158.90
05/05/2025	19:45:40.312	15		158.90
			10	158.90
			15	158.90
			5	158.90
05/05/2025	19:44:44.138	7		158.90
			5	158.90
			2	158.90
			7	158.90
05/05/2025	19:43:30.579	5		158.76
			5	158.76
			5	158.76
05/05/2025	19:41:33.130	17		158.28
			5	158.28
			5	158.28
			7	158.28
			17	158.28
05/05/2025	19:36:38.828	1		158.28
			1	158.28
			1	158.28
05/05/2025	19:36:08.350	4		158.90
			4	158.90
			4	158.90
05/05/2025	19:36:03.606	1		158.90
			1	158.90
			1	158.90
05/05/2025	19:34:58.846	19		158.90
			4	158.90
			15	158.90
			19	158.90
05/05/2025	19:34:29.613	1		158.90
			1	158.90
			1	158.90
05/05/2025	19:33:22.201	20		158.82
			20	158.82
			20	158.82
05/05/2025	19:33:04.869	32		158.90
			12	158.90
			32	158.90
			20	158.90
05/05/2025	19:32:37.668	10		158.90
			5	158.90
			10	158.90
			5	158.90
05/05/2025	19:30:39.046	6		158.94
			5	158.94
			1	158.94
			6	158.94
05/05/2025	19:27:44.247	4		158.94
			4	158.94
			4	158.94
05/05/2025	19:26:15.968	51		158.20
			20	158.20
			5	158.20
			5	158.20
			20	158.20
			51	158.20
			1	158.20
05/05/2025	19:23:57.004	12		158.94
			12	158.94
			12	158.94
05/05/2025	19:22:32.118	1		158.96
			1	158.96
			1	158.96
05/05/2025	19:21:50.962	3		158.20
			3	158.20
			3	158.20
05/05/2025	19:21:42.311	1		158.96
			1	158.96
			1	158.96
05/05/2025	19:21:24.091	7		158.94
			7	158.94
			7	158.94
05/05/2025	19:21:09.668	1		158.16
			1	158.16
			1	158.16
05/05/2025	19:20:47.271	4		158.96
			4	158.96
			4	158.96
05/05/2025	19:20:47.228	1		158.96
			1	158.96
			1	158.96
05/05/2025	19:20:10.862	10		158.94
			10	158.94
			10	158.94
05/05/2025	19:19:58.612	2		158.94
			2	158.94
			2	158.94
05/05/2025	19:19:45.029	1		158.94
			1	158.94
			1	158.94
05/05/2025	19:19:24.962	20		158.80
			20	158.80
			20	158.80
05/05/2025	19:19:11.575	10		158.96
			10	158.96
			5	158.96
			5	158.96
05/05/2025	19:18:33.578	7		158.16
			5	158.16
			7	158.16
			2	158.16
05/05/2025	19:17:52.819	4		158.22
			4	158.22
			4	158.22
05/05/2025	19:13:27.921	1		159.00
			1	159.00
			1	159.00
05/05/2025	19:12:33.455	8		159.00
			8	159.00
			8	159.00
05/05/2025	19:12:21.553	5		159.00
			4	159.00
			1	159.00
			5	159.00
05/05/2025	19:11:34.816	1		158.26
			1	158.26
			1	158.26
05/05/2025	19:09:36.598	10		158.96
			10	158.96
			5	158.96
			5	158.96
05/05/2025	19:09:25.414	1		158.96
			1	158.96
			1	158.96
05/05/2025	19:08:22.513	1		158.96
			1	158.96
			1	158.96
05/05/2025	19:07:15.655	20		158.46
			20	158.46
			15	158.46
			5	158.46
05/05/2025	19:07:00.318	2		158.96
			2	158.96
			2	158.96
05/05/2025	19:06:30.403	1		158.22
			1	158.22
			1	158.22
05/05/2025	19:06:16.680	63		158.96
			5	158.96
			5	158.96
			53	158.96
			63	158.96
05/05/2025	19:05:26.098	30		158.34
			5	158.34
			30	158.34
			5	158.34
			20	158.34
05/05/2025	19:04:58.615	2		158.96
			2	158.96
			2	158.96
05/05/2025	19:04:50.667	16		158.96
			16	158.96
			16	158.96
05/05/2025	19:03:08.920	3		158.22
			3	158.22
			3	158.22
05/05/2025	19:03:08.617	50		158.96
			50	158.96
			50	158.96
05/05/2025	19:03:00.061	1		158.96
			1	158.96
			1	158.96
05/05/2025	19:02:15.467	7		158.96
			7	158.96
			7	158.96
05/05/2025	19:01:59.122	1		158.96
			1	158.96
			1	158.96
05/05/2025	19:01:39.333	1		158.96
			1	158.96
			1	158.96
05/05/2025	19:00:53.142	1		158.96
			1	158.96
			1	158.96
05/05/2025	18:59:52.030	2		158.96
			2	158.96
			2	158.96
05/05/2025	18:59:23.786	1		158.96
			1	158.96
			1	158.96
05/05/2025	18:58:30.942	5		158.96
			5	158.96
			2	158.96
			3	158.96
05/05/2025	18:58:27.618	1		158.94
			1	158.94
			1	158.94
05/05/2025	18:56:37.091	3		158.28
			3	158.28
			3	158.28
05/05/2025	18:55:40.139	7		158.94
			7	158.94
			7	158.94
05/05/2025	18:55:09.640	4		158.94
			4	158.94
			4	158.94
05/05/2025	18:54:39.150	12		158.94
			12	158.94
			12	158.94
05/05/2025	18:54:13.798	3		158.32
			3	158.32
			3	158.32
05/05/2025	18:53:51.355	20		158.94
			20	158.94
			20	158.94
05/05/2025	18:53:48.837	3		158.94
			3	158.94
			3	158.94
05/05/2025	18:52:02.569	200		158.94
			200	158.94
			200	158.94
05/05/2025	18:50:07.316	100		158.92
			100	158.92
			100	158.92
05/05/2025	18:49:13.640	2		158.92
			2	158.92
			2	158.92
05/05/2025	18:45:53.625	2		158.38
			2	158.38
			2	158.38
05/05/2025	18:44:47.324	4		158.92
			4	158.92
			4	158.92
05/05/2025	18:43:53.742	1		158.92
			1	158.92
			1	158.92
05/05/2025	18:39:56.370	1		158.56
			1	158.56
			1	158.56
05/05/2025	18:39:23.248	19		158.92
			19	158.92
			19	158.92
05/05/2025	18:39:12.274	1		158.92
			1	158.92
			1	158.92
05/05/2025	18:38:57.535	2		158.92
			2	158.92
			2	158.92
05/05/2025	18:37:40.647	12		158.92
			12	158.92
			12	158.92
05/05/2025	18:37:18.010	31		158.92
			31	158.92
			31	158.92
05/05/2025	18:37:16.749	1		158.52
			1	158.52
			1	158.52
05/05/2025	18:34:36.990	100		158.94
			100	158.94
			100	158.94
05/05/2025	18:33:57.981	3		158.48
			3	158.48
			3	158.48
05/05/2025	18:33:42.584	3		158.94
			3	158.94
			3	158.94
05/05/2025	18:33:00.064	4		158.94
			4	158.94
			4	158.94
05/05/2025	18:31:47.773	8		158.48
			8	158.48
			8	158.48
05/05/2025	18:31:23.054	100		158.94
			100	158.94
			100	158.94
05/05/2025	18:30:56.786	1		158.94
			1	158.94
			1	158.94
05/05/2025	18:30:50.239	4		158.94
			4	158.94
			4	158.94
05/05/2025	18:29:45.864	14		158.94
			14	158.94
			14	158.94
05/05/2025	18:28:52.982	70		158.94
			50	158.94
			70	158.94
			20	158.94
05/05/2025	18:26:04.797	25		158.94
			25	158.94
			25	158.94
05/05/2025	18:25:57.393	35		158.46
			35	158.46
			15	158.46
			20	158.46
05/05/2025	18:25:34.374	50		158.94
			50	158.94
			50	158.94
05/05/2025	18:25:25.265	4		158.94
			4	158.94
			4	158.94
05/05/2025	18:24:33.307	10		158.94
			10	158.94
			10	158.94
05/05/2025	18:21:46.965	20		158.90
			20	158.90
			20	158.90
05/05/2025	18:21:11.486	100		158.90
			100	158.90
			100	158.90
05/05/2025	18:20:24.155	10		158.96
			10	158.96
			10	158.96
05/05/2025	18:19:09.997	15		158.94
			15	158.94
			15	158.94
05/05/2025	18:19:00.928	1		158.20
			1	158.20
			1	158.20
05/05/2025	18:17:06.432	12		158.94
			12	158.94
			12	158.94
05/05/2025	18:17:05.932	25		158.94
			25	158.94
			25	158.94
05/05/2025	18:16:49.835	100		158.94
			100	158.94
			39	158.94
			1	158.94
			40	158.94
			20	158.94
05/05/2025	18:15:09.053	1		158.14
			1	158.14
			1	158.14
05/05/2025	18:14:45.265	26		158.88
			12	158.88
			14	158.88
			26	158.88
05/05/2025	18:12:24.483	1		158.90
			1	158.90
			1	158.90
05/05/2025	18:09:58.427	6		158.88
			6	158.88
			6	158.88
05/05/2025	18:08:36.902	45		158.90
			20	158.90
			20	158.90
			5	158.90
			45	158.90
05/05/2025	18:08:01.444	14		158.90
			14	158.90
			5	158.90
			9	158.90
05/05/2025	18:07:35.661	1		158.14
			1	158.14
			1	158.14
05/05/2025	18:06:35.453	4		158.94
			4	158.94
			4	158.94
05/05/2025	18:05:51.208	30		158.14
			30	158.14
			30	158.14
05/05/2025	18:01:27.282	50		158.04
			33	158.04
			5	158.04
			50	158.04
			12	158.04
05/05/2025	18:00:51.872	12		158.60
			12	158.60
			12	158.60
05/05/2025	18:00:08.309	11		158.78
			5	158.78
			11	158.78
			5	158.78
			1	158.78
05/05/2025	17:59:59.177	50		158.00
			50	158.00
			50	158.00
05/05/2025	17:59:48.967	30		157.98
			30	157.98
			30	157.98
05/05/2025	17:59:07.470	1		158.76
			1	158.76
			1	158.76
05/05/2025	17:58:51.391	211		157.98
			211	157.98
			67	157.98
			22	157.98
			40	157.98
			20	157.98
			20	157.98
			5	157.98
			5	157.98
			20	157.98
			12	157.98
05/05/2025	17:56:58.154	4		158.00
			4	158.00
			4	158.00
05/05/2025	17:55:28.473	1		158.78
			1	158.78
			1	158.78
05/05/2025	17:55:16.503	3		158.02
			3	158.02
			3	158.02
05/05/2025	17:55:00.016	40		158.76
			28	158.76
			12	158.76
			40	158.76
05/05/2025	17:54:22.473	1		158.82
			1	158.82
			1	158.82
05/05/2025	17:54:19.474	62		158.82
			20	158.82
			20	158.82
			62	158.82
			20	158.82
			2	158.82
05/05/2025	17:54:02.074	20		158.60
			20	158.60
			20	158.60
05/05/2025	17:53:44.714	237		158.10
			237	158.10
			237	158.10
05/05/2025	17:53:44.338	12		158.10
			12	158.10
			12	158.10
05/05/2025	17:52:49.164	2		158.82
			2	158.82
			2	158.82
05/05/2025	17:52:18.267	1		158.82
			1	158.82
			1	158.82
05/05/2025	17:51:41.124	1		158.82
			1	158.82
			1	158.82
05/05/2025	17:51:22.206	2		158.78
			2	158.78
			2	158.78
05/05/2025	17:50:56.245	2		158.02
			2	158.02
			2	158.02
05/05/2025	17:50:55.036	7		158.02
			7	158.02
			7	158.02
05/05/2025	17:50:17.431	10		158.78
			10	158.78
			10	158.78
05/05/2025	17:50:11.954	1		158.02
			1	158.02
			1	158.02
05/05/2025	17:49:45.278	1		158.02
			1	158.02
			1	158.02
05/05/2025	17:49:43.871	1		158.78
			1	158.78
			1	158.78
05/05/2025	17:48:48.402	10		158.76
			10	158.76
			10	158.76
05/05/2025	17:48:38.577	1		158.76
			1	158.76
			1	158.76
05/05/2025	17:47:41.837	45		157.96
			45	157.96
			45	157.96
05/05/2025	17:47:36.661	31		157.96
			31	157.96
			6	157.96
			20	157.96
			5	157.96
05/05/2025	17:47:33.650	10		158.72
			5	158.72
			5	158.72
			10	158.72
05/05/2025	17:46:56.146	20		158.56
			20	158.56
			20	158.56
05/05/2025	17:46:54.519	1		158.02
			1	158.02
			1	158.02
05/05/2025	17:46:49.188	2		158.76
			2	158.76
			2	158.76
05/05/2025	17:46:43.447	1		158.78
			1	158.78
			1	158.78
05/05/2025	17:46:00.568	4		158.02
			4	158.02
			4	158.02
05/05/2025	17:45:38.539	1		158.78
			1	158.78
			1	158.78
05/05/2025	17:45:13.256	70		157.92
			70	157.92
			70	157.92
05/05/2025	17:44:54.332	249		157.92
			20	157.92
			5	157.92
			20	157.92
			20	157.92
			39	157.92
			5	157.92
			249	157.92
			100	157.92
			20	157.92
			20	157.92
05/05/2025	17:44:03.732	1		158.54
			1	158.54
			1	158.54
05/05/2025	17:42:58.771	5		158.70
			5	158.70
			5	158.70
05/05/2025	17:42:54.706	1		158.70
			1	158.70
			1	158.70
05/05/2025	17:42:28.007	60		158.54
			60	158.54
			60	158.54
05/05/2025	17:42:27.481	50		158.54
			50	158.54
			50	158.54
05/05/2025	17:42:27.435	3		157.92
			3	157.92
			3	157.92
05/05/2025	17:42:19.779	1		158.70
			1	158.70
			1	158.70
05/05/2025	17:41:52.307	26		158.72
			26	158.72
			26	158.72
05/05/2025	17:41:31.865	80		158.70
			80	158.70
			50	158.70
			30	158.70
05/05/2025	17:41:21.288	1		158.72
			1	158.72
			1	158.72
05/05/2025	17:41:20.373	10		158.72
			5	158.72
			10	158.72
			5	158.72
05/05/2025	17:40:16.376	1		158.64
			1	158.64
			1	158.64
05/05/2025	17:38:28.898	11		157.90
			1	157.90
			11	157.90
			10	157.90
05/05/2025	17:38:10.270	3		157.90
			3	157.90
			3	157.90
05/05/2025	17:38:04.032	7		157.92
			2	157.92
			5	157.92
			7	157.92
05/05/2025	17:38:00.211	1		158.66
			1	158.66
			1	158.66
05/05/2025	17:37:25.501	1		158.70
			1	158.70
			1	158.70
05/05/2025	17:35:43.912	17		157.92
			2	157.92
			15	157.92
			17	157.92
05/05/2025	17:35:39.112	23		158.54
			23	158.54
			2	158.54
			21	158.54
05/05/2025	17:35:26.407	110		158.66
			1	158.66
			109	158.66
			100	158.66
			10	158.66
05/05/2025	17:32:18.385	102		158.94
			1	158.94
			1	158.94
			45	158.94
			57	158.94
			100	158.94
05/05/2025	17:29:39.153	1		158.62
			1	158.62
			1	158.62
05/05/2025	17:28:22.455	10		158.64
			10	158.64
			10	158.64
05/05/2025	17:28:06.444	50		158.62
			50	158.62
			50	158.62
05/05/2025	17:27:43.805	1		158.62
			1	158.62
			1	158.62
05/05/2025	17:26:21.176	100		158.66
			100	158.66
			100	158.66
05/05/2025	17:26:15.939	1		158.64
			1	158.64
			1	158.64
05/05/2025	17:25:26.306	32		158.66
			32	158.66
			32	158.66
05/05/2025	17:24:40.835	10		158.80
			10	158.80
			10	158.80

Copyright © 2025 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)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 645.00
Ask: 1 647.00
Volume: 140 151
+5.38%

Top 5 Turnover

Realtime Quotes
Last Update:
05/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice