Tradegate Exchange

Airbus SE

2084

1745

155.06

Date	Time	Volume	Order Volume	Price
02/05/2025	21:57:36.399	100		155.06
			100	155.06
			100	155.06
02/05/2025	21:57:25.884	20		155.02
			20	155.02
			20	155.02
02/05/2025	21:56:40.048	200		155.00
			200	155.00
			200	155.00
02/05/2025	21:56:35.724	10		155.20
			10	155.20
			10	155.20
02/05/2025	21:54:10.611	100		155.32
			100	155.32
			100	155.32
02/05/2025	21:51:46.428	1		155.44
			1	155.44
			1	155.44
02/05/2025	21:50:33.029	50		155.32
			50	155.32
			50	155.32
02/05/2025	21:50:13.121	3		155.28
			3	155.28
			3	155.28
02/05/2025	21:48:40.514	30		155.24
			30	155.24
			30	155.24
02/05/2025	21:46:19.574	15		155.24
			15	155.24
			15	155.24
02/05/2025	21:40:26.435	13		155.66
			13	155.66
			13	155.66
02/05/2025	21:36:54.348	5		155.30
			5	155.30
			5	155.30
02/05/2025	21:36:21.538	8		155.66
			8	155.66
			8	155.66
02/05/2025	21:35:04.030	13		155.66
			13	155.66
			1	155.66
			12	155.66
02/05/2025	21:33:13.943	16		155.36
			16	155.36
			16	155.36
02/05/2025	21:30:53.001	6		155.98
			6	155.98
			6	155.98
02/05/2025	21:27:45.116	12		155.46
			12	155.46
			12	155.46
02/05/2025	21:23:44.865	4		155.98
			4	155.98
			4	155.98
02/05/2025	21:21:33.069	20		155.36
			20	155.36
			20	155.36
02/05/2025	21:20:39.181	6		155.98
			6	155.98
			6	155.98
02/05/2025	21:20:35.397	12		155.98
			12	155.98
			12	155.98
02/05/2025	21:14:26.097	100		155.90
			16	155.90
			32	155.90
			100	155.90
			40	155.90
			12	155.90
02/05/2025	21:14:04.838	8		155.18
			8	155.18
			8	155.18
02/05/2025	21:10:49.154	50		155.30
			50	155.30
			12	155.30
			38	155.30
02/05/2025	21:09:13.508	30		155.70
			30	155.70
			30	155.70
02/05/2025	21:07:04.853	20		155.70
			12	155.70
			8	155.70
			20	155.70
02/05/2025	21:04:12.981	47		155.28
			47	155.28
			47	155.28
02/05/2025	21:02:24.268	5		155.28
			5	155.28
			5	155.28
02/05/2025	21:02:13.846	49		155.24
			33	155.24
			49	155.24
			16	155.24
02/05/2025	20:59:48.974	2		155.94
			2	155.94
			2	155.94
02/05/2025	20:59:40.491	1		155.94
			1	155.94
			1	155.94
02/05/2025	20:58:38.500	1		155.94
			1	155.94
			1	155.94
02/05/2025	20:57:02.292	1		155.30
			1	155.30
			1	155.30
02/05/2025	20:56:17.618	1		155.30
			1	155.30
			1	155.30
02/05/2025	20:55:08.384	10		155.94
			10	155.94
			10	155.94
02/05/2025	20:54:46.163	25		155.94
			25	155.94
			9	155.94
			16	155.94
02/05/2025	20:54:17.955	1		155.32
			1	155.32
			1	155.32
02/05/2025	20:53:04.617	7		155.94
			7	155.94
			7	155.94
02/05/2025	20:48:03.092	1		155.36
			1	155.36
			1	155.36
02/05/2025	20:47:06.329	1		155.94
			1	155.94
			1	155.94
02/05/2025	20:46:24.826	100		155.40
			57	155.40
			100	155.40
			16	155.40
			12	155.40
			15	155.40
02/05/2025	20:46:04.024	1		155.98
			1	155.98
			1	155.98
02/05/2025	20:45:30.161	10		155.98
			10	155.98
			10	155.98
02/05/2025	20:44:11.127	1		155.42
			1	155.42
			1	155.42
02/05/2025	20:43:58.548	1		155.42
			1	155.42
			1	155.42
02/05/2025	20:43:19.499	3		155.40
			3	155.40
			3	155.40
02/05/2025	20:40:50.843	3		155.42
			3	155.42
			3	155.42
02/05/2025	20:40:33.227	66		155.98
			36	155.98
			30	155.98
			66	155.98
02/05/2025	20:40:06.235	1		155.98
			1	155.98
			1	155.98
02/05/2025	20:39:33.349	8		155.98
			8	155.98
			8	155.98
02/05/2025	20:38:44.120	1		155.98
			1	155.98
			1	155.98
02/05/2025	20:37:41.932	1		155.98
			1	155.98
			1	155.98
02/05/2025	20:36:28.351	1		155.98
			1	155.98
			1	155.98
02/05/2025	20:35:43.891	1		155.36
			1	155.36
			1	155.36
02/05/2025	20:35:28.899	40		155.98
			40	155.98
			13	155.98
			27	155.98
02/05/2025	20:29:22.219	3		155.32
			3	155.32
			3	155.32
02/05/2025	20:28:56.666	1		155.98
			1	155.98
			1	155.98
02/05/2025	20:25:21.236	9		155.98
			9	155.98
			9	155.98
02/05/2025	20:23:51.266	2		155.32
			2	155.32
			2	155.32
02/05/2025	20:22:55.691	2		155.98
			2	155.98
			2	155.98
02/05/2025	20:21:56.787	12		155.84
			12	155.84
			9	155.84
			3	155.84
02/05/2025	20:19:57.537	33		155.98
			33	155.98
			16	155.98
			2	155.98
			15	155.98
02/05/2025	20:19:27.178	30		155.40
			18	155.40
			30	155.40
			12	155.40
02/05/2025	20:19:22.287	16		155.44
			16	155.44
			16	155.44
02/05/2025	20:19:12.129	13		155.90
			13	155.90
			13	155.90
02/05/2025	20:14:45.168	10		155.90
			10	155.90
			5	155.90
			5	155.90
02/05/2025	20:14:11.574	1		155.30
			1	155.30
			1	155.30
02/05/2025	20:12:48.165	3		155.90
			3	155.90
			3	155.90
02/05/2025	20:12:47.667	1		155.90
			1	155.90
			1	155.90
02/05/2025	20:09:43.290	10		155.22
			5	155.22
			5	155.22
			10	155.22
02/05/2025	20:07:42.244	1		155.94
			1	155.94
			1	155.94
02/05/2025	20:05:55.549	4		155.22
			4	155.22
			4	155.22
02/05/2025	20:05:09.950	1		155.98
			1	155.98
			1	155.98
02/05/2025	20:03:19.113	12		155.96
			12	155.96
			12	155.96
02/05/2025	20:02:59.429	1		155.18
			1	155.18
			1	155.18
02/05/2025	20:02:42.118	1		155.92
			1	155.92
			1	155.92
02/05/2025	20:00:59.856	3		155.16
			3	155.16
			3	155.16
02/05/2025	20:00:09.729	1		155.90
			1	155.90
			1	155.90
02/05/2025	19:59:28.668	1		155.90
			1	155.90
			1	155.90
02/05/2025	19:58:38.832	100		155.82
			100	155.82
			100	155.82
02/05/2025	19:58:18.050	100		155.62
			100	155.62
			100	155.62
02/05/2025	19:57:44.801	2		155.62
			2	155.62
			2	155.62
02/05/2025	19:56:24.713	20		155.66
			20	155.66
			20	155.66
02/05/2025	19:55:33.073	1		155.02
			1	155.02
			1	155.02
02/05/2025	19:55:29.749	20		155.02
			10	155.02
			10	155.02
			20	155.02
02/05/2025	19:54:56.133	34		155.66
			34	155.66
			34	155.66
02/05/2025	19:54:46.791	1		155.66
			1	155.66
			1	155.66
02/05/2025	19:51:41.611	7		155.72
			7	155.72
			7	155.72
02/05/2025	19:51:24.303	4		155.02
			4	155.02
			4	155.02
02/05/2025	19:50:24.023	1		155.72
			1	155.72
			1	155.72
02/05/2025	19:49:26.566	1		155.68
			1	155.68
			1	155.68
02/05/2025	19:48:40.159	2		155.02
			2	155.02
			2	155.02
02/05/2025	19:47:54.674	1		155.02
			1	155.02
			1	155.02
02/05/2025	19:46:17.560	1		155.02
			1	155.02
			1	155.02
02/05/2025	19:43:42.275	20		155.02
			20	155.02
			11	155.02
			9	155.02
02/05/2025	19:43:42.182	5		155.02
			5	155.02
			5	155.02
02/05/2025	19:43:22.767	5		155.66
			5	155.66
			5	155.66
02/05/2025	19:42:32.340	1		155.66
			1	155.66
			1	155.66
02/05/2025	19:42:08.693	1		155.68
			1	155.68
			1	155.68
02/05/2025	19:41:50.464	50		155.60
			50	155.60
			50	155.60
02/05/2025	19:41:06.183	1		155.62
			1	155.62
			1	155.62
02/05/2025	19:39:33.621	1		155.60
			1	155.60
			1	155.60
02/05/2025	19:38:54.932	15		155.68
			15	155.68
			15	155.68
02/05/2025	19:38:48.775	32		155.68
			32	155.68
			32	155.68
02/05/2025	19:38:01.264	100		155.58
			100	155.58
			100	155.58
02/05/2025	19:35:57.373	100		155.38
			100	155.38
			100	155.38
02/05/2025	19:35:42.385	325		155.50
			75	155.50
			64	155.50
			200	155.50
			186	155.50
			125	155.50
02/05/2025	19:34:08.070	75		155.58
			75	155.58
			75	155.58
02/05/2025	19:33:46.807	4		155.58
			4	155.58
			4	155.58
02/05/2025	19:33:22.556	1		155.98
			1	155.98
			1	155.98
02/05/2025	19:33:03.836	1		155.98
			1	155.98
			1	155.98
02/05/2025	19:32:24.488	1		155.98
			1	155.98
			1	155.98
02/05/2025	19:31:40.624	1		155.98
			1	155.98
			1	155.98
02/05/2025	19:31:31.289	5		155.98
			5	155.98
			5	155.98
02/05/2025	19:30:38.328	4		155.58
			4	155.58
			4	155.58
02/05/2025	19:30:01.987	1		155.98
			1	155.98
			1	155.98
02/05/2025	19:29:34.232	2		155.58
			1	155.58
			1	155.58
			2	155.58
02/05/2025	19:29:00.823	25		155.58
			25	155.58
			25	155.58
02/05/2025	19:29:00.723	75		155.58
			75	155.58
			75	155.58
02/05/2025	19:28:58.862	1		155.96
			1	155.96
			1	155.96
02/05/2025	19:28:13.604	1		155.96
			1	155.96
			1	155.96
02/05/2025	19:27:21.368	1		155.96
			1	155.96
			1	155.96
02/05/2025	19:26:25.817	1		155.92
			1	155.92
			1	155.92
02/05/2025	19:26:06.489	1		155.96
			1	155.96
			1	155.96
02/05/2025	19:25:22.727	1		155.98
			1	155.98
			1	155.98
02/05/2025	19:25:08.208	25		155.58
			25	155.58
			25	155.58
02/05/2025	19:24:00.394	1		155.58
			1	155.58
			1	155.58
02/05/2025	19:23:46.528	35		155.58
			35	155.58
			35	155.58
02/05/2025	19:23:39.666	8		155.58
			8	155.58
			8	155.58
02/05/2025	19:22:14.211	3		155.58
			3	155.58
			3	155.58
02/05/2025	19:21:49.550	1		155.98
			1	155.98
			1	155.98
02/05/2025	19:20:23.923	7		155.98
			7	155.98
			7	155.98
02/05/2025	19:19:40.126	15		155.58
			15	155.58
			15	155.58
02/05/2025	19:18:40.676	1		155.98
			1	155.98
			1	155.98
02/05/2025	19:18:13.749	30		155.58
			30	155.58
			30	155.58
02/05/2025	19:18:07.264	4		155.58
			4	155.58
			4	155.58
02/05/2025	19:17:14.324	25		155.58
			25	155.58
			25	155.58
02/05/2025	19:16:18.878	2		155.58
			2	155.58
			2	155.58
02/05/2025	19:16:13.076	25		155.98
			25	155.98
			25	155.98
02/05/2025	19:16:11.779	25		155.98
			25	155.98
			25	155.98
02/05/2025	19:15:39.561	3		155.58
			3	155.58
			3	155.58
02/05/2025	19:14:37.359	150		155.58
			150	155.58
			100	155.58
			50	155.58
02/05/2025	19:14:19.744	100		155.82
			100	155.82
			100	155.82
02/05/2025	19:14:07.719	100		155.82
			100	155.82
			100	155.82
02/05/2025	19:11:12.477	1		155.82
			1	155.82
			1	155.82
02/05/2025	19:10:50.034	1		155.82
			1	155.82
			1	155.82
02/05/2025	19:08:30.757	1		155.88
			1	155.88
			1	155.88
02/05/2025	19:08:19.198	2		155.88
			2	155.88
			2	155.88
02/05/2025	19:03:25.867	150		155.66
			150	155.66
			75	155.66
			75	155.66
02/05/2025	19:02:11.544	100		155.64
			100	155.64
			100	155.64
02/05/2025	19:00:22.826	25		155.64
			25	155.64
			25	155.64
02/05/2025	18:57:49.538	2		155.92
			2	155.92
			2	155.92
02/05/2025	18:56:53.729	2		155.40
			2	155.40
			2	155.40
02/05/2025	18:56:51.117	3		155.40
			3	155.40
			3	155.40
02/05/2025	18:56:12.177	1		155.92
			1	155.92
			1	155.92
02/05/2025	18:55:35.514	16		155.40
			16	155.40
			16	155.40
02/05/2025	18:55:00.927	5		155.92
			5	155.92
			5	155.92
02/05/2025	18:54:47.948	71		155.50
			6	155.50
			2	155.50
			71	155.50
			62	155.50
			1	155.50
02/05/2025	18:52:37.140	71		155.48
			71	155.48
			71	155.48
02/05/2025	18:52:01.879	6		155.86
			1	155.86
			5	155.86
			6	155.86
02/05/2025	18:51:22.910	200		155.62
			200	155.62
			200	155.62
02/05/2025	18:50:49.506	100		155.62
			100	155.62
			86	155.62
			14	155.62
02/05/2025	18:50:38.493	32		155.62
			4	155.62
			20	155.62
			32	155.62
			8	155.62
02/05/2025	18:48:47.749	50		155.40
			50	155.40
			50	155.40
02/05/2025	18:48:43.981	481		155.36
			431	155.36
			381	155.36
			50	155.36
			100	155.36
02/05/2025	18:46:33.691	100		155.34
			100	155.34
			100	155.34
02/05/2025	18:45:58.783	2		155.34
			2	155.34
			2	155.34
02/05/2025	18:45:30.592	1		155.34
			1	155.34
			1	155.34
02/05/2025	18:44:13.024	100		155.34
			100	155.34
			100	155.34
02/05/2025	18:43:36.465	1		155.34
			1	155.34
			1	155.34
02/05/2025	18:42:58.910	99		155.00
			99	155.00
			99	155.00
02/05/2025	18:42:58.701	101		155.00
			1	155.00
			100	155.00
			101	155.00
02/05/2025	18:42:21.292	1		154.58
			1	154.58
			1	154.58
02/05/2025	18:41:13.979	100		155.16
			65	155.16
			20	155.16
			15	155.16
			100	155.16
02/05/2025	18:40:54.668	700		154.80
			100	154.80
			600	154.80
			700	154.80
02/05/2025	18:40:00.785	100		154.78
			100	154.78
			100	154.78
02/05/2025	18:38:32.467	329		154.62
			29	154.62
			329	154.62
			300	154.62
02/05/2025	18:38:29.380	100		154.60
			100	154.60
			100	154.60
02/05/2025	18:38:24.912	100		154.78
			100	154.78
			100	154.78
02/05/2025	18:38:20.991	100		154.78
			100	154.78
			100	154.78
02/05/2025	18:38:16.506	200		154.78
			100	154.78
			200	154.78
			100	154.78
02/05/2025	18:38:03.116	100		154.78
			100	154.78
			100	154.78
02/05/2025	18:37:29.393	100		154.78
			100	154.78
			100	154.78
02/05/2025	18:37:24.080	100		154.78
			50	154.78
			100	154.78
			50	154.78
02/05/2025	18:37:00.471	1		154.52
			1	154.52
			1	154.52
02/05/2025	18:36:45.439	1		154.26
			1	154.26
			1	154.26
02/05/2025	18:35:41.021	1		154.78
			1	154.78
			1	154.78
02/05/2025	18:34:37.018	1		154.78
			1	154.78
			1	154.78
02/05/2025	18:34:19.030	70		154.62
			70	154.62
			30	154.62
			40	154.62
02/05/2025	18:32:30.423	1		154.22
			1	154.22
			1	154.22
02/05/2025	18:31:47.514	3		154.68
			3	154.68
			3	154.68
02/05/2025	18:31:27.225	3		154.26
			3	154.26
			3	154.26
02/05/2025	18:30:43.058	1		154.80
			1	154.80
			1	154.80
02/05/2025	18:29:54.828	2		154.80
			2	154.80
			2	154.80
02/05/2025	18:29:26.424	3		154.82
			3	154.82
			3	154.82
02/05/2025	18:28:20.819	12		154.82
			2	154.82
			12	154.82
			5	154.82
			5	154.82
02/05/2025	18:24:55.841	2		154.02
			2	154.02
			2	154.02
02/05/2025	18:24:42.895	3		154.80
			3	154.80
			3	154.80
02/05/2025	18:24:24.254	32		154.70
			32	154.70
			32	154.70
02/05/2025	18:23:29.740	4		153.92
			4	153.92
			4	153.92
02/05/2025	18:23:08.011	100		154.70
			100	154.70
			100	154.70
02/05/2025	18:22:59.663	562		154.00
			1	154.00
			1	154.00
			430	154.00
			561	154.00
			30	154.00
			100	154.00
			1	154.00
02/05/2025	18:22:39.184	99		154.22
			29	154.22
			99	154.22
			70	154.22
02/05/2025	18:22:14.910	70		154.46
			70	154.46
			70	154.46
02/05/2025	18:22:06.287	120		154.68
			5	154.68
			70	154.68
			120	154.68
			5	154.68
			40	154.68
02/05/2025	18:21:41.474	150		155.08
			150	155.08
			100	155.08
			50	155.08
02/05/2025	18:20:56.770	1		155.08
			1	155.08
			1	155.08
02/05/2025	18:19:18.358	1		155.34
			1	155.34
			1	155.34
02/05/2025	18:19:06.584	8		155.34
			8	155.34
			8	155.34
02/05/2025	18:19:01.851	1		155.34
			1	155.34
			1	155.34
02/05/2025	18:18:35.584	6		155.34
			6	155.34
			6	155.34
02/05/2025	18:17:30.731	100		155.34
			100	155.34
			100	155.34
02/05/2025	18:17:14.698	1		155.34
			1	155.34
			1	155.34
02/05/2025	18:15:47.462	1		155.34
			1	155.34
			1	155.34
02/05/2025	18:15:00.029	10		155.34
			10	155.34
			10	155.34
02/05/2025	18:14:16.718	33		155.34
			33	155.34
			29	155.34
			4	155.34
02/05/2025	18:14:09.572	2		155.06
			2	155.06
			2	155.06
02/05/2025	18:13:39.117	20		155.06
			20	155.06
			20	155.06
02/05/2025	18:13:31.436	1		155.34
			1	155.34
			1	155.34
02/05/2025	18:13:05.569	1		155.34
			1	155.34
			1	155.34
02/05/2025	18:12:59.436	25		155.06
			25	155.06
			25	155.06
02/05/2025	18:12:40.503	1		155.34
			1	155.34
			1	155.34
02/05/2025	18:11:34.996	1		155.06
			1	155.06
			1	155.06
02/05/2025	18:11:33.842	20		155.06
			5	155.06
			15	155.06
			20	155.06
02/05/2025	18:10:38.916	42		155.34
			42	155.34
			42	155.34
02/05/2025	18:10:07.636	6		155.34
			6	155.34
			6	155.34
02/05/2025	18:09:51.795	100		155.34
			100	155.34
			100	155.34
02/05/2025	18:09:18.441	3		155.06
			3	155.06
			3	155.06
02/05/2025	18:08:23.508	2		155.34
			2	155.34
			2	155.34
02/05/2025	18:07:14.271	30		155.06
			22	155.06
			30	155.06
			8	155.06
02/05/2025	18:07:06.006	10		155.34
			10	155.34
			10	155.34
02/05/2025	18:06:06.784	20		155.34
			20	155.34
			20	155.34
02/05/2025	18:05:25.912	1		155.14
			1	155.14
			1	155.14
02/05/2025	18:04:51.804	7		155.34
			7	155.34
			7	155.34
02/05/2025	18:04:50.497	1		155.34
			1	155.34
			1	155.34
02/05/2025	18:03:47.572	125		155.34
			125	155.34
			85	155.34
			40	155.34
02/05/2025	18:03:07.920	15		155.12
			15	155.12
			15	155.12
02/05/2025	18:02:48.227	1		155.34
			1	155.34
			1	155.34
02/05/2025	18:01:57.685	12		155.34
			12	155.34
			12	155.34
02/05/2025	18:01:48.556	1		155.34
			1	155.34
			1	155.34
02/05/2025	18:01:05.013	45		155.16
			40	155.16
			45	155.16
			5	155.16
02/05/2025	17:59:54.289	8		154.80
			8	154.80
			3	154.80
			5	154.80
02/05/2025	17:57:04.550	100		154.84
			60	154.84
			40	154.84
			100	154.84
02/05/2025	17:55:25.393	3		154.82
			3	154.82
			3	154.82
02/05/2025	17:55:25.067	32		155.34
			27	155.34
			32	155.34
			5	155.34
02/05/2025	17:55:08.185	1		155.34
			1	155.34
			1	155.34
02/05/2025	17:54:48.053	1		155.34
			1	155.34
			1	155.34
02/05/2025	17:54:18.152	20		155.34
			20	155.34
			5	155.34
			15	155.34
02/05/2025	17:54:18.055	10		154.72
			5	154.72
			5	154.72
			10	154.72
02/05/2025	17:53:34.173	105		154.72
			5	154.72
			105	154.72
			100	154.72
02/05/2025	17:52:50.327	1		155.34
			1	155.34
			1	155.34
02/05/2025	17:52:44.995	33		155.34
			11	155.34
			5	155.34
			12	155.34
			33	155.34
			5	155.34
02/05/2025	17:49:25.767	50		154.72
			12	154.72
			5	154.72
			50	154.72
			28	154.72
			5	154.72
02/05/2025	17:49:03.829	1		155.34
			1	155.34
			1	155.34
02/05/2025	17:49:03.397	2		154.72
			2	154.72
			2	154.72
02/05/2025	17:48:15.311	2		155.34
			2	155.34
			2	155.34
02/05/2025	17:47:21.591	3		154.74
			3	154.74
			3	154.74
02/05/2025	17:46:55.957	30		155.34
			5	155.34
			25	155.34
			30	155.34
02/05/2025	17:46:48.878	1		154.72
			1	154.72
			1	154.72
02/05/2025	17:46:47.277	1		154.72
			1	154.72
			1	154.72
02/05/2025	17:46:25.538	1		154.72
			1	154.72
			1	154.72
02/05/2025	17:46:22.809	69		154.72
			5	154.72
			45	154.72
			69	154.72
			19	154.72
02/05/2025	17:46:19.584	5		155.34
			5	155.34
			5	155.34
02/05/2025	17:45:53.139	2		155.34
			2	155.34
			2	155.34
02/05/2025	17:45:49.055	30		155.00
			30	155.00
			30	155.00
02/05/2025	17:45:44.589	3		155.14
			3	155.14
			3	155.14
02/05/2025	17:45:40.715	75		154.94
			75	154.94
			30	154.94
			45	154.94
02/05/2025	17:45:29.491	23		154.74
			23	154.74
			23	154.74
02/05/2025	17:45:17.763	1		154.94
			1	154.94
			1	154.94
02/05/2025	17:44:55.473	3		154.94
			3	154.94
			3	154.94
02/05/2025	17:44:47.570	1		154.94
			1	154.94
			1	154.94
02/05/2025	17:44:28.898	3		154.74
			3	154.74
			3	154.74
02/05/2025	17:43:59.781	2		154.94
			2	154.94
			2	154.94
02/05/2025	17:42:47.708	50		154.78
			50	154.78
			50	154.78
02/05/2025	17:42:28.726	1		154.94
			1	154.94
			1	154.94
02/05/2025	17:41:33.977	16		154.94
			16	154.94
			16	154.94
02/05/2025	17:40:13.185	10		154.62
			10	154.62
			9	154.62
			1	154.62
02/05/2025	17:38:18.322	100		154.62
			100	154.62
			100	154.62
02/05/2025	17:38:10.262	3		154.62
			3	154.62
			3	154.62
02/05/2025	17:37:01.052	19		155.34
			19	155.34
			19	155.34
02/05/2025	17:36:49.304	5		155.34
			5	155.34
			5	155.34
02/05/2025	17:36:47.679	1		155.34
			1	155.34
			1	155.34
02/05/2025	17:36:44.670	1		155.34
			1	155.34
			1	155.34
02/05/2025	17:36:28.471	4		154.78
			4	154.78
			4	154.78
02/05/2025	17:36:15.923	8		155.34
			1	155.34
			1	155.34
			1	155.34
			8	155.34
			5	155.34
02/05/2025	17:36:15.904	70		154.80
			70	154.80
			28	154.80
			10	154.80
			32	154.80
02/05/2025	17:29:48.588	50		154.86
			50	154.86
			50	154.86
02/05/2025	17:29:16.579	20		154.84
			20	154.84
			20	154.84
02/05/2025	17:27:43.375	1		154.80
			1	154.80
			1	154.80
02/05/2025	17:27:42.931	20		154.80
			20	154.80
			20	154.80
02/05/2025	17:27:08.381	4		154.86
			4	154.86
			4	154.86
02/05/2025	17:25:52.172	30		154.86
			30	154.86
			30	154.86
02/05/2025	17:25:29.131	12		154.88
			12	154.88
			12	154.88
02/05/2025	17:23:53.603	75		154.78
			75	154.78
			75	154.78
02/05/2025	17:23:40.765	10		154.74
			10	154.74
			10	154.74
02/05/2025	17:22:43.925	80		154.64
			80	154.64
			80	154.64
02/05/2025	17:22:40.372	2		154.66
			2	154.66
			2	154.66
02/05/2025	17:22:37.821	35		154.66
			35	154.66
			35	154.66
02/05/2025	17:21:57.605	1		154.60
			1	154.60
			1	154.60
02/05/2025	17:21:36.268	1		154.58
			1	154.58
			1	154.58
02/05/2025	17:20:39.603	45		154.50
			45	154.50
			45	154.50
02/05/2025	17:19:56.931	1		154.52
			1	154.52
			1	154.52
02/05/2025	17:18:59.028	5		154.58
			5	154.58
			5	154.58
02/05/2025	17:18:25.991	3		154.54
			3	154.54
			3	154.54
02/05/2025	17:18:03.752	1		154.52
			1	154.52
			1	154.52
02/05/2025	17:17:58.060	64		154.54
			64	154.54
			64	154.54

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: 1 559.00
Ask: 1 565.00
Volume: 125 789
+4.96%

Top 5 Turnover

Realtime Quotes
Last Update:
02/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice