Tradegate Exchange

Airbus SE

581

539

157.86

Date	Time	Volume	Order Volume	Price
08/05/2025	15:24:45.839	2		157.86
			2	157.86
			2	157.86
08/05/2025	15:24:31.497	1		157.88
			1	157.88
			1	157.88
08/05/2025	15:23:53.550	3		157.82
			3	157.82
			3	157.82
08/05/2025	15:23:32.520	1		157.80
			1	157.80
			1	157.80
08/05/2025	15:23:06.766	3		157.80
			3	157.80
			3	157.80
08/05/2025	15:22:55.589	4		157.82
			4	157.82
			4	157.82
08/05/2025	15:22:11.833	3		157.80
			3	157.80
			3	157.80
08/05/2025	15:21:49.397	15		157.82
			15	157.82
			15	157.82
08/05/2025	15:20:50.538	1		157.86
			1	157.86
			1	157.86
08/05/2025	15:20:34.438	13		157.84
			13	157.84
			13	157.84
08/05/2025	15:18:59.827	2		157.76
			2	157.76
			2	157.76
08/05/2025	15:18:49.090	26		157.76
			26	157.76
			26	157.76
08/05/2025	15:18:31.988	7		157.78
			7	157.78
			7	157.78
08/05/2025	15:16:26.601	13		157.70
			13	157.70
			13	157.70
08/05/2025	15:14:50.284	3		157.70
			3	157.70
			3	157.70
08/05/2025	15:14:10.783	7		157.76
			7	157.76
			7	157.76
08/05/2025	15:09:46.269	30		157.72
			30	157.72
			30	157.72
08/05/2025	15:09:27.119	15		157.74
			15	157.74
			15	157.74
08/05/2025	15:09:03.070	1		157.68
			1	157.68
			1	157.68
08/05/2025	15:08:20.721	2		157.64
			2	157.64
			2	157.64
08/05/2025	15:07:54.036	1		157.58
			1	157.58
			1	157.58
08/05/2025	15:07:50.739	25		157.60
			25	157.60
			25	157.60
08/05/2025	15:07:37.635	2		157.62
			2	157.62
			2	157.62
08/05/2025	15:06:49.634	1		157.54
			1	157.54
			1	157.54
08/05/2025	15:06:39.738	20		157.60
			20	157.60
			20	157.60
08/05/2025	15:06:39.124	26		157.56
			26	157.56
			26	157.56
08/05/2025	15:05:54.284	3		157.60
			3	157.60
			3	157.60
08/05/2025	15:04:05.697	40		157.58
			40	157.58
			40	157.58
08/05/2025	15:03:53.545	1		157.56
			1	157.56
			1	157.56
08/05/2025	15:01:25.433	21		157.52
			21	157.52
			21	157.52
08/05/2025	14:59:55.864	3		157.40
			3	157.40
			3	157.40
08/05/2025	14:59:14.314	2		157.48
			2	157.48
			2	157.48
08/05/2025	14:58:17.689	10		157.42
			10	157.42
			10	157.42
08/05/2025	14:57:00.582	2 264		157.56
			2 264	157.56
			2 264	157.56
08/05/2025	14:56:52.537	130		157.46
			130	157.46
			130	157.46
08/05/2025	14:56:51.337	51		157.46
			51	157.46
			51	157.46
08/05/2025	14:56:51.272	60		157.46
			60	157.46
			60	157.46
08/05/2025	14:56:04.815	1		157.42
			1	157.42
			1	157.42
08/05/2025	14:55:43.345	2 346		157.56
			2 346	157.56
			2 346	157.56
08/05/2025	14:55:28.795	95		157.46
			95	157.46
			95	157.46
08/05/2025	14:55:03.114	1		157.48
			1	157.48
			1	157.48
08/05/2025	14:53:09.008	603		157.62
			603	157.62
			603	157.62
08/05/2025	14:53:01.710	130		157.54
			130	157.54
			130	157.54
08/05/2025	14:52:31.972	26		157.56
			26	157.56
			26	157.56
08/05/2025	14:51:48.123	5		157.60
			5	157.60
			5	157.60
08/05/2025	14:51:43.083	95		157.60
			95	157.60
			95	157.60
08/05/2025	14:51:26.263	13		157.58
			13	157.58
			13	157.58
08/05/2025	14:50:32.574	25		157.52
			25	157.52
			25	157.52
08/05/2025	14:50:11.230	1		157.48
			1	157.48
			1	157.48
08/05/2025	14:50:11.138	65		157.48
			65	157.48
			65	157.48
08/05/2025	14:50:09.045	5		157.50
			5	157.50
			5	157.50
08/05/2025	14:50:02.239	15		157.48
			15	157.48
			15	157.48
08/05/2025	14:49:21.537	1		157.44
			1	157.44
			1	157.44
08/05/2025	14:49:00.806	7		157.44
			7	157.44
			7	157.44
08/05/2025	14:48:09.693	1		157.36
			1	157.36
			1	157.36
08/05/2025	14:47:36.571	1		157.36
			1	157.36
			1	157.36
08/05/2025	14:44:30.515	40		156.96
			40	156.96
			40	156.96
08/05/2025	14:43:46.930	3		156.84
			3	156.84
			3	156.84
08/05/2025	14:43:30.629	13		156.90
			13	156.90
			13	156.90
08/05/2025	14:43:09.798	1		156.98
			1	156.98
			1	156.98
08/05/2025	14:43:05.380	36		157.00
			16	157.00
			36	157.00
			20	157.00
08/05/2025	14:42:19.519	20		157.20
			20	157.20
			20	157.20
08/05/2025	14:41:56.369	30		157.24
			30	157.24
			30	157.24
08/05/2025	14:41:46.973	10		157.24
			10	157.24
			10	157.24
08/05/2025	14:41:43.951	10		157.24
			10	157.24
			10	157.24
08/05/2025	14:40:16.821	18		157.08
			18	157.08
			18	157.08
08/05/2025	14:40:00.500	10		157.10
			10	157.10
			10	157.10
08/05/2025	14:37:34.885	32		157.50
			32	157.50
			32	157.50
08/05/2025	14:37:30.483	6		157.44
			6	157.44
			6	157.44
08/05/2025	14:37:26.483	60		157.40
			60	157.40
			60	157.40
08/05/2025	14:37:25.356	30		157.44
			30	157.44
			30	157.44
08/05/2025	14:36:36.689	18		157.64
			18	157.64
			18	157.64
08/05/2025	14:36:20.266	4		157.58
			4	157.58
			4	157.58
08/05/2025	14:35:40.732	2		157.56
			2	157.56
			2	157.56
08/05/2025	14:35:37.455	645		157.58
			645	157.58
			645	157.58
08/05/2025	14:35:36.290	95		157.58
			95	157.58
			95	157.58
08/05/2025	14:35:31.559	57		157.64
			57	157.64
			57	157.64
08/05/2025	14:35:31.428	130		157.64
			130	157.64
			130	157.64
08/05/2025	14:35:29.669	130		157.62
			130	157.62
			130	157.62
08/05/2025	14:35:20.344	130		157.58
			130	157.58
			130	157.58
08/05/2025	14:35:15.917	4		157.66
			4	157.66
			4	157.66
08/05/2025	14:35:13.694	18		157.66
			18	157.66
			18	157.66
08/05/2025	14:34:44.341	50		157.62
			50	157.62
			50	157.62
08/05/2025	14:33:34.706	3		157.70
			3	157.70
			3	157.70
08/05/2025	14:33:17.797	1		157.68
			1	157.68
			1	157.68
08/05/2025	14:31:06.246	100		157.68
			100	157.68
			100	157.68
08/05/2025	14:28:04.335	9		157.76
			9	157.76
			9	157.76
08/05/2025	14:27:01.548	35		157.76
			35	157.76
			35	157.76
08/05/2025	14:26:50.416	65		157.72
			65	157.72
			65	157.72
08/05/2025	14:26:45.917	11		157.72
			11	157.72
			11	157.72
08/05/2025	14:26:14.816	3		157.74
			3	157.74
			3	157.74
08/05/2025	14:25:31.137	2		157.72
			2	157.72
			2	157.72
08/05/2025	14:24:06.879	3		157.70
			3	157.70
			3	157.70
08/05/2025	14:22:04.261	50		157.78
			50	157.78
			50	157.78
08/05/2025	14:21:41.729	32		157.78
			32	157.78
			32	157.78
08/05/2025	14:20:45.629	2		157.74
			2	157.74
			2	157.74
08/05/2025	14:19:51.425	83		157.80
			83	157.80
			83	157.80
08/05/2025	14:19:44.957	115		157.78
			115	157.78
			115	157.78
08/05/2025	14:18:58.920	30		157.78
			30	157.78
			30	157.78
08/05/2025	14:17:07.289	1		157.68
			1	157.68
			1	157.68
08/05/2025	14:16:55.412	1		157.66
			1	157.66
			1	157.66
08/05/2025	14:16:12.437	1		157.64
			1	157.64
			1	157.64
08/05/2025	14:15:27.286	130		157.58
			130	157.58
			130	157.58
08/05/2025	14:15:21.289	24		157.62
			24	157.62
			24	157.62
08/05/2025	14:15:15.760	2		157.62
			2	157.62
			2	157.62
08/05/2025	14:14:48.385	4		157.78
			4	157.78
			4	157.78
08/05/2025	14:14:28.976	1		157.80
			1	157.80
			1	157.80
08/05/2025	14:14:04.619	2		157.82
			2	157.82
			2	157.82
08/05/2025	14:12:59.911	81		157.80
			81	157.80
			81	157.80
08/05/2025	14:12:49.277	26		157.80
			26	157.80
			26	157.80
08/05/2025	14:12:28.343	280		157.76
			280	157.76
			280	157.76
08/05/2025	14:11:23.693	85		157.76
			85	157.76
			85	157.76
08/05/2025	14:11:14.455	115		157.76
			115	157.76
			115	157.76
08/05/2025	14:10:35.745	4		157.76
			4	157.76
			4	157.76
08/05/2025	14:10:05.950	2		157.80
			2	157.80
			2	157.80
08/05/2025	14:10:01.847	50		157.82
			50	157.82
			50	157.82
08/05/2025	14:09:58.259	40		157.82
			40	157.82
			40	157.82
08/05/2025	14:07:02.110	30		157.70
			30	157.70
			30	157.70
08/05/2025	14:04:07.665	100		157.58
			100	157.58
			100	157.58
08/05/2025	14:02:50.094	15		157.56
			15	157.56
			15	157.56
08/05/2025	14:02:40.261	85		157.54
			85	157.54
			85	157.54
08/05/2025	14:00:03.213	70		157.50
			70	157.50
			70	157.50
08/05/2025	13:57:44.616	10		157.46
			10	157.46
			10	157.46
08/05/2025	13:57:44.091	1		157.46
			1	157.46
			1	157.46
08/05/2025	13:57:26.928	12		157.46
			12	157.46
			12	157.46
08/05/2025	13:55:52.071	100		157.40
			100	157.40
			100	157.40
08/05/2025	13:54:44.458	8		157.38
			8	157.38
			8	157.38
08/05/2025	13:51:44.843	26		157.40
			26	157.40
			26	157.40
08/05/2025	13:51:06.076	4		157.32
			4	157.32
			4	157.32
08/05/2025	13:50:59.089	1		157.32
			1	157.32
			1	157.32
08/05/2025	13:50:32.997	1		157.28
			1	157.28
			1	157.28
08/05/2025	13:50:24.243	7		157.30
			7	157.30
			7	157.30
08/05/2025	13:48:03.125	1		157.20
			1	157.20
			1	157.20
08/05/2025	13:47:27.309	4		157.22
			4	157.22
			4	157.22
08/05/2025	13:46:02.951	1		157.14
			1	157.14
			1	157.14
08/05/2025	13:45:46.135	11		157.12
			11	157.12
			11	157.12
08/05/2025	13:44:58.485	7		157.08
			7	157.08
			7	157.08
08/05/2025	13:44:26.324	8		157.04
			8	157.04
			8	157.04
08/05/2025	13:42:33.446	1		157.06
			1	157.06
			1	157.06
08/05/2025	13:38:20.599	15		157.10
			15	157.10
			15	157.10
08/05/2025	13:35:20.745	1		157.26
			1	157.26
			1	157.26
08/05/2025	13:30:35.130	30		157.34
			30	157.34
			30	157.34
08/05/2025	13:30:20.206	7		157.34
			7	157.34
			7	157.34
08/05/2025	13:29:18.833	60		157.34
			60	157.34
			60	157.34
08/05/2025	13:28:24.763	20		157.40
			20	157.40
			20	157.40
08/05/2025	13:27:49.889	50		157.38
			50	157.38
			50	157.38
08/05/2025	13:25:21.327	1		157.40
			1	157.40
			1	157.40
08/05/2025	13:25:19.010	16		157.40
			16	157.40
			16	157.40
08/05/2025	13:25:18.467	6		157.42
			6	157.42
			6	157.42
08/05/2025	13:23:14.825	19		157.40
			19	157.40
			19	157.40
08/05/2025	13:22:46.600	60		157.40
			60	157.40
			60	157.40
08/05/2025	13:19:27.784	4		157.38
			4	157.38
			4	157.38
08/05/2025	13:18:32.710	6		157.30
			6	157.30
			6	157.30
08/05/2025	13:17:46.082	4		157.34
			4	157.34
			4	157.34
08/05/2025	13:15:46.779	4		157.28
			4	157.28
			4	157.28
08/05/2025	13:14:54.739	8		157.38
			8	157.38
			8	157.38
08/05/2025	13:13:21.124	7		157.44
			7	157.44
			7	157.44
08/05/2025	13:12:11.475	3		157.48
			3	157.48
			3	157.48
08/05/2025	13:11:57.689	1		157.46
			1	157.46
			1	157.46
08/05/2025	13:07:16.200	80		157.56
			80	157.56
			80	157.56
08/05/2025	13:06:54.703	31		157.54
			31	157.54
			31	157.54
08/05/2025	13:06:10.686	1		157.54
			1	157.54
			1	157.54
08/05/2025	13:06:10.331	100		157.52
			100	157.52
			100	157.52
08/05/2025	13:04:01.779	4		157.36
			4	157.36
			4	157.36
08/05/2025	13:02:16.882	5		157.54
			5	157.54
			5	157.54
08/05/2025	13:00:35.751	2		157.12
			2	157.12
			2	157.12
08/05/2025	13:00:15.152	1		157.54
			1	157.54
			1	157.54
08/05/2025	12:59:45.753	1		157.52
			1	157.52
			1	157.52
08/05/2025	12:58:56.130	1		157.54
			1	157.54
			1	157.54
08/05/2025	12:58:36.551	30		157.54
			30	157.54
			30	157.54
08/05/2025	12:58:36.401	90		157.54
			90	157.54
			90	157.54
08/05/2025	12:58:19.998	80		157.54
			80	157.54
			80	157.54
08/05/2025	12:58:17.481	1		157.54
			1	157.54
			1	157.54
08/05/2025	12:57:59.160	1		157.52
			1	157.52
			1	157.52
08/05/2025	12:56:41.122	12		157.50
			12	157.50
			12	157.50
08/05/2025	12:56:40.968	105		157.50
			105	157.50
			105	157.50
08/05/2025	12:56:40.824	105		157.50
			105	157.50
			105	157.50
08/05/2025	12:56:35.335	100		157.50
			100	157.50
			100	157.50
08/05/2025	12:56:28.268	7		157.52
			7	157.52
			7	157.52
08/05/2025	12:56:12.475	13		157.50
			13	157.50
			13	157.50
08/05/2025	12:56:02.295	40		157.52
			40	157.52
			40	157.52
08/05/2025	12:55:37.621	5		157.46
			5	157.46
			5	157.46
08/05/2025	12:54:54.855	3		157.40
			3	157.40
			3	157.40
08/05/2025	12:54:43.035	15		157.38
			15	157.38
			15	157.38
08/05/2025	12:53:41.153	35		157.42
			35	157.42
			35	157.42
08/05/2025	12:49:43.493	6		157.42
			6	157.42
			6	157.42
08/05/2025	12:49:36.667	1		157.42
			1	157.42
			1	157.42
08/05/2025	12:48:54.301	40		157.40
			40	157.40
			40	157.40
08/05/2025	12:48:50.478	1		157.38
			1	157.38
			1	157.38
08/05/2025	12:48:50.170	9		157.38
			9	157.38
			9	157.38
08/05/2025	12:48:29.386	5		157.34
			5	157.34
			5	157.34
08/05/2025	12:47:42.753	31		157.34
			31	157.34
			31	157.34
08/05/2025	12:47:42.473	80		157.36
			80	157.36
			80	157.36
08/05/2025	12:47:29.068	97		157.36
			97	157.36
			97	157.36
08/05/2025	12:40:13.163	110		157.34
			110	157.34
			110	157.34
08/05/2025	12:40:13.032	130		157.34
			130	157.34
			130	157.34
08/05/2025	12:40:12.866	130		157.34
			130	157.34
			130	157.34
08/05/2025	12:40:04.680	130		157.34
			130	157.34
			130	157.34
08/05/2025	12:39:51.312	25		157.34
			25	157.34
			25	157.34
08/05/2025	12:37:57.342	3		157.16
			3	157.16
			3	157.16
08/05/2025	12:37:56.262	100		157.20
			100	157.20
			100	157.20
08/05/2025	12:37:45.065	7		157.18
			7	157.18
			7	157.18
08/05/2025	12:37:44.659	2		157.18
			2	157.18
			2	157.18
08/05/2025	12:37:17.925	470		157.18
			470	157.18
			470	157.18
08/05/2025	12:37:12.634	130		157.18
			130	157.18
			130	157.18
08/05/2025	12:36:58.709	5		157.14
			5	157.14
			5	157.14
08/05/2025	12:35:53.096	1		157.08
			1	157.08
			1	157.08
08/05/2025	12:35:07.174	10		156.98
			10	156.98
			10	156.98
08/05/2025	12:34:41.458	1		156.88
			1	156.88
			1	156.88
08/05/2025	12:34:34.688	6		156.92
			6	156.92
			6	156.92
08/05/2025	12:33:16.140	2		156.94
			2	156.94
			2	156.94
08/05/2025	12:33:01.133	8		156.88
			8	156.88
			8	156.88
08/05/2025	12:32:29.658	2		157.00
			2	157.00
			2	157.00
08/05/2025	12:32:19.704	40		156.98
			40	156.98
			40	156.98
08/05/2025	12:32:19.611	40		156.98
			40	156.98
			40	156.98
08/05/2025	12:32:19.513	3		157.00
			3	157.00
			3	157.00
08/05/2025	12:31:14.038	79		157.16
			79	157.16
			30	157.16
			7	157.16
			2	157.16
			40	157.16
08/05/2025	12:31:13.732	130		157.16
			130	157.16
			130	157.16
08/05/2025	12:30:50.259	130		157.16
			130	157.16
			130	157.16
08/05/2025	12:30:42.845	7		157.22
			7	157.22
			7	157.22
08/05/2025	12:29:57.701	18		157.22
			18	157.22
			18	157.22
08/05/2025	12:29:45.877	44		157.24
			44	157.24
			44	157.24
08/05/2025	12:27:47.724	3		157.32
			3	157.32
			3	157.32
08/05/2025	12:27:35.898	10		157.36
			10	157.36
			10	157.36
08/05/2025	12:27:19.245	1		157.42
			1	157.42
			1	157.42
08/05/2025	12:26:28.718	4		157.44
			4	157.44
			4	157.44
08/05/2025	12:25:30.568	9		157.44
			9	157.44
			9	157.44
08/05/2025	12:24:55.740	15		157.40
			15	157.40
			15	157.40
08/05/2025	12:22:47.955	12		157.36
			12	157.36
			12	157.36
08/05/2025	12:22:39.804	10		157.38
			10	157.38
			10	157.38
08/05/2025	12:18:57.618	100		157.32
			100	157.32
			100	157.32
08/05/2025	12:17:18.031	75		157.34
			75	157.34
			75	157.34
08/05/2025	12:16:33.254	5		157.34
			5	157.34
			5	157.34
08/05/2025	12:14:14.344	100		157.38
			100	157.38
			100	157.38
08/05/2025	12:14:05.003	30		157.40
			30	157.40
			30	157.40
08/05/2025	12:13:26.116	30		157.40
			30	157.40
			30	157.40
08/05/2025	12:13:03.140	15		157.40
			15	157.40
			15	157.40
08/05/2025	12:12:24.947	5		157.38
			5	157.38
			5	157.38
08/05/2025	12:11:54.707	1		157.28
			1	157.28
			1	157.28
08/05/2025	12:11:42.033	1		157.30
			1	157.30
			1	157.30
08/05/2025	12:10:40.237	20		157.30
			20	157.30
			20	157.30
08/05/2025	12:08:53.153	80		157.36
			80	157.36
			80	157.36
08/05/2025	12:06:29.662	1		157.36
			1	157.36
			1	157.36
08/05/2025	12:02:23.620	60		157.16
			60	157.16
			60	157.16
08/05/2025	12:01:59.346	130		157.16
			130	157.16
			130	157.16
08/05/2025	11:59:26.728	20		157.20
			20	157.20
			20	157.20
08/05/2025	11:57:43.491	10		157.12
			10	157.12
			10	157.12
08/05/2025	11:57:29.767	2		157.10
			2	157.10
			2	157.10
08/05/2025	11:57:11.973	1		157.08
			1	157.08
			1	157.08
08/05/2025	11:53:42.960	3		157.04
			3	157.04
			3	157.04
08/05/2025	11:49:17.140	6		157.28
			6	157.28
			6	157.28
08/05/2025	11:48:08.878	10		157.34
			10	157.34
			10	157.34
08/05/2025	11:45:56.009	1		157.28
			1	157.28
			1	157.28
08/05/2025	11:45:26.526	1		157.24
			1	157.24
			1	157.24
08/05/2025	11:43:26.459	10		157.20
			10	157.20
			10	157.20
08/05/2025	11:43:25.112	40		157.18
			40	157.18
			40	157.18
08/05/2025	11:42:33.023	3		157.06
			3	157.06
			3	157.06
08/05/2025	11:42:11.985	1		157.12
			1	157.12
			1	157.12
08/05/2025	11:40:31.299	40		157.08
			40	157.08
			40	157.08
08/05/2025	11:40:31.114	130		157.08
			130	157.08
			130	157.08
08/05/2025	11:40:21.109	130		157.12
			130	157.12
			130	157.12
08/05/2025	11:39:53.258	14		157.14
			14	157.14
			14	157.14
08/05/2025	11:38:56.012	20		157.16
			20	157.16
			20	157.16
08/05/2025	11:37:21.041	8		157.16
			8	157.16
			8	157.16
08/05/2025	11:34:49.928	5		157.14
			5	157.14
			5	157.14
08/05/2025	11:34:42.550	55		157.14
			55	157.14
			55	157.14
08/05/2025	11:34:16.278	96		157.18
			96	157.18
			96	157.18
08/05/2025	11:33:51.026	8		157.28
			8	157.28
			8	157.28
08/05/2025	11:33:45.292	13		157.28
			13	157.28
			13	157.28
08/05/2025	11:32:14.982	70		157.32
			70	157.32
			70	157.32
08/05/2025	11:32:11.488	32		157.34
			32	157.34
			32	157.34
08/05/2025	11:29:15.344	1		157.24
			1	157.24
			1	157.24
08/05/2025	11:28:47.396	20		157.28
			20	157.28
			20	157.28
08/05/2025	11:28:20.823	1		157.32
			1	157.32
			1	157.32
08/05/2025	11:27:45.672	11		157.32
			11	157.32
			11	157.32
08/05/2025	11:25:07.146	67		157.50
			67	157.50
			67	157.50
08/05/2025	11:23:41.416	1		157.64
			1	157.64
			1	157.64
08/05/2025	11:22:58.457	1		157.72
			1	157.72
			1	157.72
08/05/2025	11:22:42.959	32		157.70
			32	157.70
			32	157.70
08/05/2025	11:22:15.393	4		157.64
			4	157.64
			4	157.64
08/05/2025	11:22:12.370	1		157.62
			1	157.62
			1	157.62
08/05/2025	11:21:25.183	10		157.60
			10	157.60
			10	157.60
08/05/2025	11:21:20.479	130		157.60
			130	157.60
			130	157.60
08/05/2025	11:20:22.340	20		157.50
			20	157.50
			20	157.50
08/05/2025	11:18:28.612	6		157.26
			6	157.26
			6	157.26
08/05/2025	11:18:09.010	4		157.20
			4	157.20
			4	157.20
08/05/2025	11:18:01.782	105		157.20
			105	157.20
			105	157.20
08/05/2025	11:17:59.145	130		157.20
			130	157.20
			130	157.20
08/05/2025	11:17:46.075	115		157.18
			115	157.18
			115	157.18
08/05/2025	11:13:12.542	40		156.96
			40	156.96
			40	156.96
08/05/2025	11:12:40.744	3		157.00
			3	157.00
			3	157.00
08/05/2025	11:11:57.029	7		157.00
			7	157.00
			7	157.00
08/05/2025	11:08:21.881	1		156.96
			1	156.96
			1	156.96
08/05/2025	11:08:16.073	40		156.98
			40	156.98
			40	156.98
08/05/2025	11:06:11.524	14		156.94
			14	156.94
			14	156.94
08/05/2025	11:05:46.405	63		156.90
			63	156.90
			63	156.90
08/05/2025	11:04:41.902	15		156.90
			15	156.90
			15	156.90
08/05/2025	11:01:49.585	118		156.68
			118	156.68
			118	156.68
08/05/2025	11:01:35.937	63		156.70
			63	156.70
			63	156.70
08/05/2025	11:00:45.576	11		156.64
			11	156.64
			11	156.64
08/05/2025	11:00:31.059	3		156.62
			3	156.62
			3	156.62
08/05/2025	11:00:19.381	1		156.62
			1	156.62
			1	156.62
08/05/2025	10:59:55.028	1		156.62
			1	156.62
			1	156.62
08/05/2025	10:56:07.800	10		156.50
			10	156.50
			10	156.50
08/05/2025	10:52:22.306	1		156.64
			1	156.64
			1	156.64
08/05/2025	10:51:16.370	50		156.74
			50	156.74
			50	156.74
08/05/2025	10:50:06.690	1		156.80
			1	156.80
			1	156.80
08/05/2025	10:49:28.409	32		156.74
			32	156.74
			32	156.74
08/05/2025	10:48:50.824	20		156.72
			20	156.72
			20	156.72
08/05/2025	10:44:58.469	100		156.78
			100	156.78
			100	156.78
08/05/2025	10:44:08.138	3		156.70
			3	156.70
			3	156.70
08/05/2025	10:43:50.217	1		156.70
			1	156.70
			1	156.70
08/05/2025	10:43:19.505	70		156.76
			70	156.76
			70	156.76
08/05/2025	10:43:08.610	12		156.78
			12	156.78
			12	156.78
08/05/2025	10:40:42.508	9		156.88
			9	156.88
			9	156.88
08/05/2025	10:36:54.463	2		156.94
			2	156.94
			2	156.94
08/05/2025	10:35:47.434	2		157.00
			2	157.00
			2	157.00
08/05/2025	10:34:47.344	2		156.96
			2	156.96
			2	156.96
08/05/2025	10:33:36.997	2		157.02
			2	157.02
			2	157.02
08/05/2025	10:33:23.824	1		157.00
			1	157.00
			1	157.00
08/05/2025	10:33:09.975	3		157.00
			3	157.00
			3	157.00
08/05/2025	10:32:43.389	60		156.98
			60	156.98
			60	156.98
08/05/2025	10:32:33.051	70		156.98
			70	156.98
			70	156.98
08/05/2025	10:32:23.258	130		156.98
			130	156.98
			130	156.98
08/05/2025	10:32:23.150	100		156.98
			100	156.98
			100	156.98
08/05/2025	10:28:57.838	19		156.90
			19	156.90
			19	156.90
08/05/2025	10:28:24.658	3		156.88
			3	156.88
			3	156.88
08/05/2025	10:28:12.124	1		156.92
			1	156.92
			1	156.92
08/05/2025	10:27:57.280	128		156.92
			128	156.92
			128	156.92
08/05/2025	10:27:56.773	1		156.88
			1	156.88
			1	156.88
08/05/2025	10:27:06.814	37		156.84
			37	156.84
			37	156.84
08/05/2025	10:27:02.216	90		156.84
			90	156.84
			90	156.84

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: 1 679.00
Ask: 1 679.50
Volume: 57 608
+1.76%

Top 5 Turnover

Realtime Quotes
Last Update:
08/05/2025 @ 15:25:10

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice