Tradegate Exchange

Airbus SE

867

761

153.30

Date	Time	Volume	Order Volume	Price
07/05/2025	19:20:15.770	25		153.30
			25	153.30
			25	153.30
07/05/2025	19:19:48.517	3		153.30
			3	153.30
			3	153.30
07/05/2025	19:17:46.122	65		153.30
			65	153.30
			65	153.30
07/05/2025	19:16:39.095	3		153.08
			3	153.08
			3	153.08
07/05/2025	19:16:09.197	34		153.30
			34	153.30
			34	153.30
07/05/2025	19:16:07.704	1		153.30
			1	153.30
			1	153.30
07/05/2025	19:14:17.520	35		153.10
			35	153.10
			35	153.10
07/05/2025	19:09:57.343	1		153.30
			1	153.30
			1	153.30
07/05/2025	19:09:05.932	50		153.30
			50	153.30
			50	153.30
07/05/2025	19:08:33.818	1		153.30
			1	153.30
			1	153.30
07/05/2025	19:07:54.345	1		153.30
			1	153.30
			1	153.30
07/05/2025	19:07:06.375	5		153.04
			5	153.04
			5	153.04
07/05/2025	19:07:04.382	2		153.30
			2	153.30
			2	153.30
07/05/2025	19:06:52.848	6		153.04
			6	153.04
			6	153.04
07/05/2025	19:06:25.934	11		153.04
			11	153.04
			11	153.04
07/05/2025	19:05:54.372	4		153.04
			4	153.04
			4	153.04
07/05/2025	19:05:46.219	3		153.30
			3	153.30
			3	153.30
07/05/2025	19:05:36.660	1		153.30
			1	153.30
			1	153.30
07/05/2025	19:05:03.299	84		153.30
			80	153.30
			1	153.30
			3	153.30
			82	153.30
			2	153.30
07/05/2025	19:03:09.391	100		153.30
			100	153.30
			100	153.30
07/05/2025	19:02:44.944	10		153.30
			10	153.30
			10	153.30
07/05/2025	19:02:38.232	45		153.30
			45	153.30
			45	153.30
07/05/2025	19:01:38.902	30		153.30
			30	153.30
			30	153.30
07/05/2025	19:00:53.586	100		153.30
			84	153.30
			16	153.30
			100	153.30
07/05/2025	19:00:10.263	4		153.12
			4	153.12
			4	153.12
07/05/2025	18:58:44.302	5		153.30
			5	153.30
			5	153.30
07/05/2025	18:57:56.269	4		153.30
			4	153.30
			4	153.30
07/05/2025	18:56:09.161	4		153.12
			4	153.12
			4	153.12
07/05/2025	18:52:39.929	2		153.12
			2	153.12
			2	153.12
07/05/2025	18:52:34.400	1		153.12
			1	153.12
			1	153.12
07/05/2025	18:51:42.771	100		153.02
			100	153.02
			100	153.02
07/05/2025	18:51:29.082	137		153.02
			26	153.02
			125	153.02
			111	153.02
			12	153.02
07/05/2025	18:51:07.733	100		153.06
			81	153.06
			100	153.06
			19	153.06
07/05/2025	18:51:07.575	100		153.06
			39	153.06
			100	153.06
			36	153.06
			10	153.06
			15	153.06
07/05/2025	18:51:07.463	100		153.06
			26	153.06
			100	153.06
			44	153.06
			30	153.06
07/05/2025	18:50:50.888	20		153.30
			20	153.30
			20	153.30
07/05/2025	18:50:45.994	100		153.30
			100	153.30
			100	153.30
07/05/2025	18:50:37.812	115		153.30
			15	153.30
			100	153.30
			115	153.30
07/05/2025	18:48:57.989	100		153.32
			100	153.32
			100	153.32
07/05/2025	18:47:56.347	3		153.32
			3	153.32
			3	153.32
07/05/2025	18:46:59.396	1		153.76
			1	153.76
			1	153.76
07/05/2025	18:46:31.913	80		153.32
			80	153.32
			54	153.32
			26	153.32
07/05/2025	18:45:02.857	1		153.78
			1	153.78
			1	153.78
07/05/2025	18:44:52.133	10		153.78
			10	153.78
			10	153.78
07/05/2025	18:41:22.199	20		153.66
			20	153.66
			20	153.66
07/05/2025	18:40:40.477	100		153.36
			100	153.36
			100	153.36
07/05/2025	18:40:34.377	100		153.38
			100	153.38
			100	153.38
07/05/2025	18:40:33.308	100		153.38
			84	153.38
			16	153.38
			100	153.38
07/05/2025	18:39:24.536	30		153.66
			16	153.66
			14	153.66
			30	153.66
07/05/2025	18:38:29.495	3		153.38
			3	153.38
			3	153.38
07/05/2025	18:38:18.833	1		153.66
			1	153.66
			1	153.66
07/05/2025	18:34:57.160	3		153.62
			3	153.62
			3	153.62
07/05/2025	18:34:06.344	1		153.68
			1	153.68
			1	153.68
07/05/2025	18:33:37.054	10		153.68
			10	153.68
			10	153.68
07/05/2025	18:33:35.660	3		153.68
			3	153.68
			3	153.68
07/05/2025	18:33:24.093	3		153.68
			3	153.68
			3	153.68
07/05/2025	18:32:29.931	3		153.38
			3	153.38
			3	153.38
07/05/2025	18:32:01.546	2		153.68
			2	153.68
			2	153.68
07/05/2025	18:30:50.200	4		153.68
			4	153.68
			4	153.68
07/05/2025	18:29:02.901	60		153.38
			60	153.38
			44	153.38
			16	153.38
07/05/2025	18:28:33.087	16		153.66
			16	153.66
			16	153.66
07/05/2025	18:27:20.871	1		153.38
			1	153.38
			1	153.38
07/05/2025	18:27:11.210	1		153.76
			1	153.76
			1	153.76
07/05/2025	18:24:15.592	1		153.38
			1	153.38
			1	153.38
07/05/2025	18:23:45.428	3		153.68
			3	153.68
			3	153.68
07/05/2025	18:23:09.182	10		153.32
			10	153.32
			10	153.32
07/05/2025	18:19:12.063	4		153.78
			4	153.78
			4	153.78
07/05/2025	18:18:49.979	101		153.38
			101	153.38
			51	153.38
			50	153.38
07/05/2025	18:18:13.564	100		153.56
			100	153.56
			100	153.56
07/05/2025	18:18:07.018	100		153.58
			100	153.58
			100	153.58
07/05/2025	18:16:41.497	57		153.36
			40	153.36
			19	153.36
			17	153.36
			38	153.36
07/05/2025	18:16:41.412	15		153.36
			15	153.36
			15	153.36
07/05/2025	18:16:24.874	5		153.46
			5	153.46
			5	153.46
07/05/2025	18:16:24.650	27		153.48
			26	153.48
			1	153.48
			27	153.48
07/05/2025	18:16:24.542	50		153.50
			50	153.50
			50	153.50
07/05/2025	18:16:17.751	100		153.58
			100	153.58
			100	153.58
07/05/2025	18:16:17.172	26		153.58
			26	153.58
			26	153.58
07/05/2025	18:16:02.687	100		153.58
			100	153.58
			100	153.58
07/05/2025	18:16:01.601	100		153.56
			100	153.56
			50	153.56
			50	153.56
07/05/2025	18:15:25.068	45		153.62
			45	153.62
			45	153.62
07/05/2025	18:14:51.701	100		153.76
			100	153.76
			100	153.76
07/05/2025	18:14:48.900	50		153.80
			50	153.80
			50	153.80
07/05/2025	18:14:48.714	35		153.80
			35	153.80
			35	153.80
07/05/2025	18:14:03.890	12		153.80
			12	153.80
			11	153.80
			1	153.80
07/05/2025	18:13:54.204	10		153.68
			10	153.68
			10	153.68
07/05/2025	18:13:23.704	3		153.72
			3	153.72
			3	153.72
07/05/2025	18:12:55.828	4		153.82
			4	153.82
			4	153.82
07/05/2025	18:12:29.169	100		153.78
			100	153.78
			100	153.78
07/05/2025	18:12:07.262	25		153.82
			25	153.82
			25	153.82
07/05/2025	18:12:06.902	112		153.78
			96	153.78
			10	153.78
			100	153.78
			6	153.78
			12	153.78
07/05/2025	18:10:25.854	100		154.06
			100	154.06
			100	154.06
07/05/2025	18:09:48.935	11		154.02
			11	154.02
			11	154.02
07/05/2025	18:07:41.893	80		153.98
			25	153.98
			55	153.98
			80	153.98
07/05/2025	18:07:38.302	200		154.08
			100	154.08
			100	154.08
			100	154.08
			100	154.08
07/05/2025	18:06:31.365	105		154.16
			5	154.16
			100	154.16
			105	154.16
07/05/2025	18:05:09.791	1		154.96
			1	154.96
			1	154.96
07/05/2025	18:04:39.649	100		154.18
			100	154.18
			12	154.18
			57	154.18
			16	154.18
			15	154.18
07/05/2025	18:02:06.923	32		154.92
			32	154.92
			32	154.92
07/05/2025	18:01:43.411	13		154.16
			3	154.16
			13	154.16
			10	154.16
07/05/2025	18:01:19.979	30		154.90
			30	154.90
			30	154.90
07/05/2025	18:01:11.041	100		154.90
			100	154.90
			100	154.90
07/05/2025	18:01:05.888	17		154.86
			17	154.86
			17	154.86
07/05/2025	18:01:05.857	1		154.86
			1	154.86
			1	154.86
07/05/2025	17:52:26.613	1		154.74
			1	154.74
			1	154.74
07/05/2025	17:51:27.537	3		154.04
			3	154.04
			3	154.04
07/05/2025	17:51:08.324	1		154.32
			1	154.32
			1	154.32
07/05/2025	17:48:02.706	10		154.32
			10	154.32
			10	154.32
07/05/2025	17:47:24.500	1		154.32
			1	154.32
			1	154.32
07/05/2025	17:45:39.778	20		154.32
			20	154.32
			20	154.32
07/05/2025	17:44:55.972	5		154.32
			5	154.32
			5	154.32
07/05/2025	17:44:43.205	12		154.32
			12	154.32
			12	154.32
07/05/2025	17:44:28.931	48		154.32
			48	154.32
			48	154.32
07/05/2025	17:43:26.501	4		154.32
			4	154.32
			4	154.32
07/05/2025	17:41:02.804	30		154.04
			30	154.04
			30	154.04
07/05/2025	17:40:41.323	8		154.32
			8	154.32
			8	154.32
07/05/2025	17:40:37.031	3		154.32
			3	154.32
			3	154.32
07/05/2025	17:40:31.692	2		154.04
			2	154.04
			2	154.04
07/05/2025	17:39:26.815	44		154.32
			44	154.32
			44	154.32
07/05/2025	17:39:24.277	156		154.14
			156	154.14
			156	154.14
07/05/2025	17:38:25.765	3		154.06
			3	154.06
			3	154.06
07/05/2025	17:38:21.786	31		154.04
			31	154.04
			31	154.04
07/05/2025	17:35:59.939	10		154.06
			10	154.06
			10	154.06
07/05/2025	17:35:44.676	104		154.20
			4	154.20
			3	154.20
			59	154.20
			42	154.20
			100	154.20
07/05/2025	17:29:44.486	22		154.14
			22	154.14
			22	154.14
07/05/2025	17:28:50.426	16		154.08
			16	154.08
			16	154.08
07/05/2025	17:24:30.133	1		154.26
			1	154.26
			1	154.26
07/05/2025	17:23:58.067	50		154.26
			50	154.26
			50	154.26
07/05/2025	17:23:42.842	4		154.30
			4	154.30
			4	154.30
07/05/2025	17:23:24.727	2		154.30
			2	154.30
			2	154.30
07/05/2025	17:22:49.517	31		154.32
			31	154.32
			31	154.32
07/05/2025	17:22:29.188	1		154.28
			1	154.28
			1	154.28
07/05/2025	17:20:13.608	50		154.22
			50	154.22
			50	154.22
07/05/2025	17:19:41.658	1		154.20
			1	154.20
			1	154.20
07/05/2025	17:19:15.142	1		154.24
			1	154.24
			1	154.24
07/05/2025	17:18:34.598	1		154.18
			1	154.18
			1	154.18
07/05/2025	17:18:28.256	10		154.18
			10	154.18
			10	154.18
07/05/2025	17:17:31.697	1		154.16
			1	154.16
			1	154.16
07/05/2025	17:15:25.630	50		154.10
			50	154.10
			50	154.10
07/05/2025	17:15:25.579	130		154.10
			130	154.10
			130	154.10
07/05/2025	17:15:21.928	18		154.08
			18	154.08
			18	154.08
07/05/2025	17:15:14.656	3		154.02
			3	154.02
			3	154.02
07/05/2025	17:15:12.405	40		154.04
			40	154.04
			40	154.04
07/05/2025	17:15:11.885	130		154.04
			130	154.04
			130	154.04
07/05/2025	17:14:52.212	130		154.04
			130	154.04
			130	154.04
07/05/2025	17:14:32.961	1		154.10
			1	154.10
			1	154.10
07/05/2025	17:14:23.624	3		154.10
			1	154.10
			1	154.10
			3	154.10
			1	154.10
07/05/2025	17:10:25.946	130		154.20
			130	154.20
			130	154.20
07/05/2025	17:09:55.050	1		154.18
			1	154.18
			1	154.18
07/05/2025	17:09:29.218	150		154.14
			130	154.14
			20	154.14
			150	154.14
07/05/2025	17:08:40.687	1		154.20
			1	154.20
			1	154.20
07/05/2025	17:07:50.964	1		154.12
			1	154.12
			1	154.12
07/05/2025	17:06:35.428	25		154.20
			25	154.20
			25	154.20
07/05/2025	17:06:29.900	6		154.18
			6	154.18
			6	154.18
07/05/2025	17:05:40.420	7		154.14
			7	154.14
			7	154.14
07/05/2025	17:04:49.141	40		154.16
			40	154.16
			40	154.16
07/05/2025	17:03:45.463	50		153.96
			50	153.96
			50	153.96
07/05/2025	17:03:31.808	170		153.90
			20	153.90
			170	153.90
			150	153.90
07/05/2025	17:02:55.486	130		153.90
			130	153.90
			130	153.90
07/05/2025	17:02:31.563	1		153.90
			1	153.90
			1	153.90
07/05/2025	17:02:21.097	3		153.94
			3	153.94
			3	153.94
07/05/2025	17:02:14.351	20		153.96
			20	153.96
			20	153.96
07/05/2025	17:00:15.585	100		154.00
			100	154.00
			100	154.00
07/05/2025	16:58:32.468	1		154.02
			1	154.02
			1	154.02
07/05/2025	16:58:18.923	40		154.02
			40	154.02
			40	154.02
07/05/2025	16:52:02.364	10		154.28
			10	154.28
			10	154.28
07/05/2025	16:51:54.677	3		154.26
			3	154.26
			3	154.26
07/05/2025	16:51:45.214	15		154.30
			15	154.30
			15	154.30
07/05/2025	16:51:20.257	4		154.32
			4	154.32
			4	154.32
07/05/2025	16:51:15.134	4		154.32
			4	154.32
			4	154.32
07/05/2025	16:49:02.636	7		154.40
			7	154.40
			7	154.40
07/05/2025	16:48:49.231	33		154.40
			33	154.40
			33	154.40
07/05/2025	16:48:34.358	1		154.34
			1	154.34
			1	154.34
07/05/2025	16:48:03.738	15		154.36
			15	154.36
			15	154.36
07/05/2025	16:47:52.543	100		154.40
			100	154.40
			100	154.40
07/05/2025	16:47:47.504	1		154.40
			1	154.40
			1	154.40
07/05/2025	16:47:46.409	2		154.40
			2	154.40
			2	154.40
07/05/2025	16:46:42.332	5		154.40
			5	154.40
			5	154.40
07/05/2025	16:46:10.535	50		154.40
			50	154.40
			50	154.40
07/05/2025	16:43:17.365	30		154.50
			30	154.50
			30	154.50
07/05/2025	16:42:37.352	15		154.48
			15	154.48
			15	154.48
07/05/2025	16:42:01.946	3		154.50
			3	154.50
			3	154.50
07/05/2025	16:40:08.075	68		154.48
			68	154.48
			68	154.48
07/05/2025	16:40:07.258	66		154.52
			66	154.52
			66	154.52
07/05/2025	16:39:04.144	35		154.54
			35	154.54
			35	154.54
07/05/2025	16:38:49.072	10		154.52
			10	154.52
			10	154.52
07/05/2025	16:36:09.967	1		154.52
			1	154.52
			1	154.52
07/05/2025	16:35:32.433	1		154.56
			1	154.56
			1	154.56
07/05/2025	16:34:31.141	17		154.48
			17	154.48
			17	154.48
07/05/2025	16:34:15.878	20		154.50
			20	154.50
			20	154.50
07/05/2025	16:32:57.547	4		154.56
			4	154.56
			4	154.56
07/05/2025	16:32:08.761	1		154.58
			1	154.58
			1	154.58
07/05/2025	16:31:38.708	130		154.62
			130	154.62
			130	154.62
07/05/2025	16:31:05.281	6		154.64
			6	154.64
			6	154.64
07/05/2025	16:30:57.820	3		154.62
			3	154.62
			3	154.62
07/05/2025	16:29:46.265	130		154.68
			130	154.68
			130	154.68
07/05/2025	16:29:26.458	130		154.62
			130	154.62
			130	154.62
07/05/2025	16:27:57.305	1		154.48
			1	154.48
			1	154.48
07/05/2025	16:27:41.550	100		154.46
			100	154.46
			100	154.46
07/05/2025	16:26:47.069	10		154.38
			10	154.38
			10	154.38
07/05/2025	16:26:01.678	7		154.44
			7	154.44
			7	154.44
07/05/2025	16:23:59.090	50		154.56
			50	154.56
			50	154.56
07/05/2025	16:23:46.485	3		154.50
			3	154.50
			3	154.50
07/05/2025	16:23:44.896	130		154.50
			130	154.50
			130	154.50
07/05/2025	16:23:06.785	1		154.50
			1	154.50
			1	154.50
07/05/2025	16:22:30.928	30		154.46
			30	154.46
			30	154.46
07/05/2025	16:21:19.109	2		154.48
			2	154.48
			2	154.48
07/05/2025	16:18:27.588	6		154.56
			6	154.56
			6	154.56
07/05/2025	16:15:09.723	150		154.42
			150	154.42
			150	154.42
07/05/2025	16:14:16.415	40		154.48
			40	154.48
			40	154.48
07/05/2025	16:11:45.553	130		154.36
			130	154.36
			120	154.36
			10	154.36
07/05/2025	16:10:39.544	130		154.32
			130	154.32
			130	154.32
07/05/2025	16:10:16.826	6		154.26
			6	154.26
			6	154.26
07/05/2025	16:09:09.846	16		154.26
			16	154.26
			16	154.26
07/05/2025	16:08:42.105	1		154.20
			1	154.20
			1	154.20
07/05/2025	16:08:14.233	3		154.16
			3	154.16
			3	154.16
07/05/2025	16:07:57.659	50		154.16
			50	154.16
			50	154.16
07/05/2025	16:07:07.089	20		154.26
			20	154.26
			20	154.26
07/05/2025	16:05:23.600	20		154.30
			20	154.30
			20	154.30
07/05/2025	16:05:02.052	7		154.32
			7	154.32
			7	154.32
07/05/2025	16:03:21.597	130		154.26
			130	154.26
			130	154.26
07/05/2025	16:02:39.999	50		154.16
			50	154.16
			50	154.16
07/05/2025	16:02:36.579	30		154.16
			30	154.16
			30	154.16
07/05/2025	16:02:18.808	2		154.18
			2	154.18
			2	154.18
07/05/2025	16:01:01.125	3		154.04
			3	154.04
			3	154.04
07/05/2025	16:00:15.118	1		153.96
			1	153.96
			1	153.96
07/05/2025	16:00:07.871	1		153.96
			1	153.96
			1	153.96
07/05/2025	16:00:02.644	1		153.96
			1	153.96
			1	153.96
07/05/2025	15:59:41.637	10		153.98
			10	153.98
			10	153.98
07/05/2025	15:59:31.045	1		154.10
			1	154.10
			1	154.10
07/05/2025	15:58:45.066	2		154.08
			2	154.08
			2	154.08
07/05/2025	15:57:28.458	30		154.14
			30	154.14
			30	154.14
07/05/2025	15:57:18.806	4		154.14
			4	154.14
			4	154.14
07/05/2025	15:57:03.619	2		154.20
			2	154.20
			2	154.20
07/05/2025	15:54:35.679	10		153.94
			10	153.94
			10	153.94
07/05/2025	15:54:34.322	53		153.90
			53	153.90
			53	153.90
07/05/2025	15:53:54.210	7		153.96
			7	153.96
			7	153.96
07/05/2025	15:53:44.468	11		153.94
			11	153.94
			11	153.94
07/05/2025	15:52:34.421	100		153.80
			100	153.80
			100	153.80
07/05/2025	15:52:30.290	128		153.80
			128	153.80
			100	153.80
			28	153.80
07/05/2025	15:52:02.346	5		153.86
			5	153.86
			5	153.86
07/05/2025	15:51:50.155	30		153.82
			30	153.82
			30	153.82
07/05/2025	15:51:23.926	1		153.90
			1	153.90
			1	153.90
07/05/2025	15:50:44.434	10		153.88
			10	153.88
			10	153.88
07/05/2025	15:49:23.857	5		154.00
			5	154.00
			5	154.00
07/05/2025	15:49:01.363	3		154.08
			3	154.08
			3	154.08
07/05/2025	15:48:52.736	30		154.10
			30	154.10
			30	154.10
07/05/2025	15:48:42.313	2		154.10
			2	154.10
			2	154.10
07/05/2025	15:48:37.310	1		154.14
			1	154.14
			1	154.14
07/05/2025	15:48:30.065	1		154.16
			1	154.16
			1	154.16
07/05/2025	15:48:16.406	5		154.20
			5	154.20
			5	154.20
07/05/2025	15:47:19.665	780		154.22
			780	154.22
			780	154.22
07/05/2025	15:47:16.818	130		154.22
			130	154.22
			130	154.22
07/05/2025	15:47:04.064	130		154.22
			130	154.22
			130	154.22
07/05/2025	15:46:06.361	1		154.14
			1	154.14
			1	154.14
07/05/2025	15:46:03.345	10		154.14
			10	154.14
			10	154.14
07/05/2025	15:45:41.268	150		154.20
			150	154.20
			150	154.20
07/05/2025	15:45:22.180	35		154.20
			35	154.20
			35	154.20
07/05/2025	15:45:20.523	288		154.28
			130	154.28
			158	154.28
			288	154.28
07/05/2025	15:45:20.336	130		154.28
			130	154.28
			130	154.28
07/05/2025	15:45:20.173	130		154.28
			130	154.28
			130	154.28
07/05/2025	15:45:19.842	322		154.28
			130	154.28
			192	154.28
			322	154.28
07/05/2025	15:45:15.070	130		154.28
			130	154.28
			130	154.28
07/05/2025	15:44:56.182	4		154.26
			4	154.26
			4	154.26
07/05/2025	15:44:39.312	40		154.28
			40	154.28
			40	154.28
07/05/2025	15:43:59.651	74		154.24
			74	154.24
			74	154.24
07/05/2025	15:43:17.455	115		154.20
			115	154.20
			115	154.20
07/05/2025	15:41:02.611	5		154.26
			5	154.26
			5	154.26
07/05/2025	15:40:52.315	2		154.22
			2	154.22
			2	154.22
07/05/2025	15:40:14.816	106		154.26
			106	154.26
			106	154.26
07/05/2025	15:39:27.417	2		154.24
			2	154.24
			2	154.24
07/05/2025	15:38:57.928	1		154.30
			1	154.30
			1	154.30
07/05/2025	15:38:31.977	3		154.30
			3	154.30
			3	154.30
07/05/2025	15:38:16.787	1		154.28
			1	154.28
			1	154.28
07/05/2025	15:37:51.817	55		154.22
			55	154.22
			55	154.22
07/05/2025	15:37:10.864	50		154.22
			50	154.22
			50	154.22
07/05/2025	15:36:03.019	130		154.20
			130	154.20
			130	154.20
07/05/2025	15:35:58.113	70		154.20
			70	154.20
			70	154.20
07/05/2025	15:35:27.711	12		154.24
			12	154.24
			12	154.24
07/05/2025	15:35:15.749	1		154.26
			1	154.26
			1	154.26
07/05/2025	15:33:17.917	130		154.46
			130	154.46
			130	154.46
07/05/2025	15:33:17.640	13		154.48
			13	154.48
			13	154.48
07/05/2025	15:32:25.048	10		154.54
			10	154.54
			10	154.54
07/05/2025	15:32:10.688	1		154.56
			1	154.56
			1	154.56
07/05/2025	15:31:45.462	8		154.58
			8	154.58
			8	154.58
07/05/2025	15:29:30.001	50		154.48
			50	154.48
			50	154.48
07/05/2025	15:28:00.144	60		154.60
			60	154.60
			60	154.60
07/05/2025	15:27:55.486	70		154.60
			70	154.60
			70	154.60
07/05/2025	15:27:20.206	12		154.54
			12	154.54
			12	154.54
07/05/2025	15:27:11.677	4		154.54
			4	154.54
			4	154.54
07/05/2025	15:26:51.854	4		154.54
			4	154.54
			4	154.54
07/05/2025	15:23:38.124	60		154.42
			60	154.42
			60	154.42
07/05/2025	15:23:20.713	7		154.48
			7	154.48
			7	154.48
07/05/2025	15:20:50.564	50		154.30
			50	154.30
			50	154.30
07/05/2025	15:20:24.699	130		154.44
			130	154.44
			130	154.44
07/05/2025	15:20:15.845	10		154.50
			10	154.50
			10	154.50
07/05/2025	15:20:12.372	15		154.52
			15	154.52
			15	154.52
07/05/2025	15:20:07.750	130		154.52
			130	154.52
			130	154.52
07/05/2025	15:19:30.398	2		154.54
			2	154.54
			2	154.54
07/05/2025	15:18:54.608	129		154.54
			129	154.54
			129	154.54
07/05/2025	15:17:48.573	186		154.50
			56	154.50
			150	154.50
			130	154.50
			36	154.50
07/05/2025	15:17:19.797	3		154.54
			3	154.54
			3	154.54
07/05/2025	15:16:08.998	100		154.44
			100	154.44
			100	154.44
07/05/2025	15:15:53.837	207		154.32
			207	154.32
			207	154.32
07/05/2025	15:14:15.620	41		154.24
			41	154.24
			41	154.24
07/05/2025	15:11:56.656	2		154.32
			2	154.32
			2	154.32
07/05/2025	15:11:02.492	1		154.24
			1	154.24
			1	154.24
07/05/2025	15:10:51.440	19		154.22
			19	154.22
			19	154.22
07/05/2025	15:10:16.313	8		154.12
			8	154.12
			8	154.12
07/05/2025	15:10:13.978	22		154.14
			22	154.14
			22	154.14
07/05/2025	15:09:31.336	206		154.00
			30	154.00
			4	154.00
			2	154.00
			100	154.00
			3	154.00
			100	154.00
			106	154.00
			65	154.00
			2	154.00
07/05/2025	15:09:24.515	115		154.00
			115	154.00
			115	154.00
07/05/2025	15:08:40.812	100		154.14
			100	154.14
			100	154.14
07/05/2025	15:07:46.671	20		154.22
			20	154.22
			20	154.22
07/05/2025	15:07:29.432	150		154.30
			150	154.30
			150	154.30
07/05/2025	15:07:03.507	2		154.36
			2	154.36
			2	154.36
07/05/2025	15:06:49.618	50		154.36
			50	154.36
			50	154.36

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: 1 647.50
Ask: 1 649.00
Volume: 76 967
+0.12%

Top 5 Turnover

Realtime Quotes
Last Update:
07/05/2025 @ 19:20:24

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice