Tradegate Exchange

Airbus SE

568

535

159.08

Date	Time	Volume	Order Volume	Price
09/05/2025	15:07:26.094	3		159.08
			3	159.08
			3	159.08
09/05/2025	15:07:12.703	1		159.12
			1	159.12
			1	159.12
09/05/2025	15:06:49.480	19		159.08
			19	159.08
			19	159.08
09/05/2025	15:06:30.739	3		159.06
			3	159.06
			3	159.06
09/05/2025	15:05:51.589	14		159.02
			14	159.02
			14	159.02
09/05/2025	15:05:45.054	1		159.04
			1	159.04
			1	159.04
09/05/2025	15:03:43.214	1		159.02
			1	159.02
			1	159.02
09/05/2025	15:03:12.691	100		159.02
			100	159.02
			100	159.02
09/05/2025	15:02:43.949	2		159.00
			2	159.00
			2	159.00
09/05/2025	15:02:03.901	3		158.96
			3	158.96
			3	158.96
09/05/2025	14:59:34.860	7		158.74
			7	158.74
			7	158.74
09/05/2025	14:58:52.347	5		158.74
			5	158.74
			5	158.74
09/05/2025	14:58:40.068	50		158.76
			50	158.76
			50	158.76
09/05/2025	14:57:39.781	3		158.82
			3	158.82
			3	158.82
09/05/2025	14:57:39.709	2		158.82
			2	158.82
			2	158.82
09/05/2025	14:54:45.583	3		158.88
			3	158.88
			3	158.88
09/05/2025	14:54:04.074	3		158.92
			3	158.92
			3	158.92
09/05/2025	14:53:23.102	1		158.90
			1	158.90
			1	158.90
09/05/2025	14:50:39.761	1		158.98
			1	158.98
			1	158.98
09/05/2025	14:50:39.057	1		158.98
			1	158.98
			1	158.98
09/05/2025	14:50:20.132	40		159.00
			40	159.00
			40	159.00
09/05/2025	14:46:53.425	6		159.12
			6	159.12
			6	159.12
09/05/2025	14:46:20.442	1		159.10
			1	159.10
			1	159.10
09/05/2025	14:45:12.912	32		159.14
			32	159.14
			32	159.14
09/05/2025	14:41:57.199	1		159.10
			1	159.10
			1	159.10
09/05/2025	14:40:13.875	100		159.10
			100	159.10
			100	159.10
09/05/2025	14:39:19.582	65		159.04
			65	159.04
			65	159.04
09/05/2025	14:38:22.215	1		158.98
			1	158.98
			1	158.98
09/05/2025	14:37:16.691	66		159.00
			66	159.00
			17	159.00
			49	159.00
09/05/2025	14:36:56.785	1		159.02
			1	159.02
			1	159.02
09/05/2025	14:33:52.540	25		158.94
			25	158.94
			25	158.94
09/05/2025	14:25:44.032	10		158.84
			10	158.84
			10	158.84
09/05/2025	14:24:03.984	6		158.96
			6	158.96
			6	158.96
09/05/2025	14:22:46.872	3		158.90
			3	158.90
			3	158.90
09/05/2025	14:22:14.562	1		158.90
			1	158.90
			1	158.90
09/05/2025	14:20:57.347	1		158.92
			1	158.92
			1	158.92
09/05/2025	14:20:33.091	1		158.92
			1	158.92
			1	158.92
09/05/2025	14:20:25.539	1		158.92
			1	158.92
			1	158.92
09/05/2025	14:19:33.223	1		158.94
			1	158.94
			1	158.94
09/05/2025	14:18:09.535	1		158.96
			1	158.96
			1	158.96
09/05/2025	14:17:04.593	20		158.92
			20	158.92
			20	158.92
09/05/2025	14:16:52.134	1		158.88
			1	158.88
			1	158.88
09/05/2025	14:14:25.256	4		158.72
			4	158.72
			4	158.72
09/05/2025	14:14:16.702	3		158.74
			3	158.74
			3	158.74
09/05/2025	14:13:53.957	1		158.78
			1	158.78
			1	158.78
09/05/2025	14:13:45.504	1		158.78
			1	158.78
			1	158.78
09/05/2025	14:11:57.815	18		158.72
			18	158.72
			18	158.72
09/05/2025	14:11:26.696	1		158.68
			1	158.68
			1	158.68
09/05/2025	14:11:25.689	32		158.68
			32	158.68
			32	158.68
09/05/2025	14:10:57.206	1		158.68
			1	158.68
			1	158.68
09/05/2025	14:09:56.282	20		158.70
			20	158.70
			20	158.70
09/05/2025	14:08:44.003	3		158.74
			3	158.74
			3	158.74
09/05/2025	14:07:50.038	16		158.78
			16	158.78
			16	158.78
09/05/2025	14:06:05.464	13		158.76
			13	158.76
			13	158.76
09/05/2025	14:02:53.608	3		158.80
			3	158.80
			3	158.80
09/05/2025	14:02:33.271	31		158.80
			31	158.80
			31	158.80
09/05/2025	14:02:27.762	1		158.82
			1	158.82
			1	158.82
09/05/2025	14:02:10.701	259		158.80
			259	158.80
			259	158.80
09/05/2025	14:00:33.583	1		158.70
			1	158.70
			1	158.70
09/05/2025	13:59:49.345	50		158.62
			50	158.62
			50	158.62
09/05/2025	13:59:34.398	24		158.58
			24	158.58
			24	158.58
09/05/2025	13:58:16.715	1		158.56
			1	158.56
			1	158.56
09/05/2025	13:54:11.899	72		158.66
			72	158.66
			72	158.66
09/05/2025	13:54:09.630	2		158.62
			2	158.62
			2	158.62
09/05/2025	13:53:54.384	27		158.66
			27	158.66
			27	158.66
09/05/2025	13:53:49.815	130		158.66
			130	158.66
			130	158.66
09/05/2025	13:53:41.321	10		158.66
			10	158.66
			10	158.66
09/05/2025	13:53:14.128	3		158.60
			3	158.60
			3	158.60
09/05/2025	13:50:28.413	12		158.68
			12	158.68
			12	158.68
09/05/2025	13:50:27.670	36		158.68
			36	158.68
			36	158.68
09/05/2025	13:48:51.990	2		158.70
			2	158.70
			2	158.70
09/05/2025	13:48:37.815	15		158.70
			15	158.70
			15	158.70
09/05/2025	13:48:28.254	2		158.72
			2	158.72
			2	158.72
09/05/2025	13:47:28.748	30		158.68
			30	158.68
			30	158.68
09/05/2025	13:47:22.223	10		158.68
			10	158.68
			10	158.68
09/05/2025	13:45:12.205	1		158.64
			1	158.64
			1	158.64
09/05/2025	13:44:01.661	13		158.62
			13	158.62
			13	158.62
09/05/2025	13:43:10.064	3		158.60
			3	158.60
			3	158.60
09/05/2025	13:41:53.153	51		158.48
			51	158.48
			51	158.48
09/05/2025	13:41:20.820	10		158.48
			10	158.48
			10	158.48
09/05/2025	13:40:46.032	1		158.50
			1	158.50
			1	158.50
09/05/2025	13:40:02.664	1		158.48
			1	158.48
			1	158.48
09/05/2025	13:39:40.640	56		158.52
			56	158.52
			56	158.52
09/05/2025	13:38:47.277	1		158.52
			1	158.52
			1	158.52
09/05/2025	13:38:10.296	5		158.62
			5	158.62
			5	158.62
09/05/2025	13:34:34.009	1		158.60
			1	158.60
			1	158.60
09/05/2025	13:34:33.607	100		158.54
			100	158.54
			100	158.54
09/05/2025	13:34:13.553	3		158.56
			3	158.56
			3	158.56
09/05/2025	13:34:04.896	1		158.62
			1	158.62
			1	158.62
09/05/2025	13:33:29.933	20		158.46
			20	158.46
			20	158.46
09/05/2025	13:32:04.233	50		158.38
			50	158.38
			50	158.38
09/05/2025	13:30:49.438	1		158.40
			1	158.40
			1	158.40
09/05/2025	13:30:22.219	1		158.38
			1	158.38
			1	158.38
09/05/2025	13:27:29.962	51		158.20
			51	158.20
			51	158.20
09/05/2025	13:27:29.865	75		158.20
			75	158.20
			75	158.20
09/05/2025	13:27:20.942	20		158.26
			20	158.26
			20	158.26
09/05/2025	13:27:20.875	5		158.30
			5	158.30
			5	158.30
09/05/2025	13:27:09.744	25		158.32
			25	158.32
			5	158.32
			20	158.32
09/05/2025	13:27:09.623	2		158.40
			2	158.40
			2	158.40
09/05/2025	13:26:38.227	126		158.58
			126	158.58
			126	158.58
09/05/2025	13:26:33.545	2		158.74
			2	158.74
			2	158.74
09/05/2025	13:24:32.632	21		158.68
			21	158.68
			21	158.68
09/05/2025	13:21:44.553	15		158.74
			15	158.74
			15	158.74
09/05/2025	13:20:34.426	1		158.78
			1	158.78
			1	158.78
09/05/2025	13:19:23.255	75		158.84
			75	158.84
			75	158.84
09/05/2025	13:19:10.893	125		158.84
			125	158.84
			125	158.84
09/05/2025	13:17:47.068	3		158.86
			3	158.86
			3	158.86
09/05/2025	13:17:03.798	1		158.94
			1	158.94
			1	158.94
09/05/2025	13:12:50.078	4		158.92
			4	158.92
			4	158.92
09/05/2025	13:10:23.918	6		158.82
			1	158.82
			5	158.82
			6	158.82
09/05/2025	13:09:50.717	125		158.82
			125	158.82
			125	158.82
09/05/2025	13:09:29.992	3		158.78
			3	158.78
			3	158.78
09/05/2025	13:09:09.468	1		158.84
			1	158.84
			1	158.84
09/05/2025	13:08:45.012	2		158.84
			2	158.84
			2	158.84
09/05/2025	13:08:02.293	30		158.82
			30	158.82
			30	158.82
09/05/2025	13:07:25.487	1		158.86
			1	158.86
			1	158.86
09/05/2025	13:04:10.624	3		158.82
			3	158.82
			3	158.82
09/05/2025	13:03:47.681	15		158.82
			15	158.82
			15	158.82
09/05/2025	13:02:08.529	30		158.84
			30	158.84
			30	158.84
09/05/2025	12:58:34.635	7		158.94
			7	158.94
			7	158.94
09/05/2025	12:57:06.455	2		158.86
			2	158.86
			2	158.86
09/05/2025	12:56:27.602	8		158.96
			8	158.96
			8	158.96
09/05/2025	12:52:40.160	2		158.88
			2	158.88
			2	158.88
09/05/2025	12:49:40.703	5		158.94
			5	158.94
			5	158.94
09/05/2025	12:44:51.190	9		159.02
			9	159.02
			9	159.02
09/05/2025	12:39:55.178	1		159.00
			1	159.00
			1	159.00
09/05/2025	12:37:08.480	5		159.02
			5	159.02
			5	159.02
09/05/2025	12:36:16.262	3		159.00
			3	159.00
			3	159.00
09/05/2025	12:36:02.573	1		159.04
			1	159.04
			1	159.04
09/05/2025	12:35:30.867	1		159.04
			1	159.04
			1	159.04
09/05/2025	12:32:19.591	3		159.04
			3	159.04
			3	159.04
09/05/2025	12:31:26.986	78		159.02
			78	159.02
			78	159.02
09/05/2025	12:30:45.036	7		158.98
			7	158.98
			7	158.98
09/05/2025	12:30:01.552	1		158.96
			1	158.96
			1	158.96
09/05/2025	12:29:25.720	45		158.86
			45	158.86
			45	158.86
09/05/2025	12:29:23.643	5		158.92
			5	158.92
			5	158.92
09/05/2025	12:29:16.057	1		158.92
			1	158.92
			1	158.92
09/05/2025	12:28:04.904	2		158.92
			2	158.92
			2	158.92
09/05/2025	12:28:03.317	25		158.90
			25	158.90
			25	158.90
09/05/2025	12:28:00.548	125		158.90
			125	158.90
			125	158.90
09/05/2025	12:27:35.729	7		158.90
			7	158.90
			7	158.90
09/05/2025	12:26:00.626	4		158.90
			4	158.90
			4	158.90
09/05/2025	12:25:04.038	20		158.98
			20	158.98
			20	158.98
09/05/2025	12:24:08.999	12		158.96
			12	158.96
			12	158.96
09/05/2025	12:21:54.600	3		159.00
			3	159.00
			3	159.00
09/05/2025	12:21:42.720	1		159.04
			1	159.04
			1	159.04
09/05/2025	12:19:01.733	20		159.10
			20	159.10
			20	159.10
09/05/2025	12:17:29.363	20		159.12
			20	159.12
			20	159.12
09/05/2025	12:17:09.288	3		159.20
			3	159.20
			3	159.20
09/05/2025	12:15:55.229	4		159.12
			4	159.12
			4	159.12
09/05/2025	12:15:54.770	65		159.10
			65	159.10
			65	159.10
09/05/2025	12:14:40.956	1		159.18
			1	159.18
			1	159.18
09/05/2025	12:11:09.605	1		159.14
			1	159.14
			1	159.14
09/05/2025	12:06:48.485	10		158.86
			10	158.86
			10	158.86
09/05/2025	12:06:44.643	12		158.92
			12	158.92
			12	158.92
09/05/2025	12:05:41.032	2		158.86
			2	158.86
			2	158.86
09/05/2025	12:03:25.273	3		158.76
			3	158.76
			3	158.76
09/05/2025	12:01:19.952	11		158.86
			11	158.86
			11	158.86
09/05/2025	12:00:31.482	5		158.96
			5	158.96
			5	158.96
09/05/2025	11:56:15.129	6		159.10
			6	159.10
			6	159.10
09/05/2025	11:55:01.675	15		159.06
			15	159.06
			15	159.06
09/05/2025	11:54:44.706	15		159.02
			15	159.02
			15	159.02
09/05/2025	11:52:57.551	4		158.86
			4	158.86
			4	158.86
09/05/2025	11:52:56.807	3		158.86
			3	158.86
			3	158.86
09/05/2025	11:50:10.401	125		159.24
			125	159.24
			125	159.24
09/05/2025	11:48:57.978	18		159.02
			18	159.02
			18	159.02
09/05/2025	11:47:58.739	18		159.02
			18	159.02
			18	159.02
09/05/2025	11:44:08.279	60		158.86
			60	158.86
			60	158.86
09/05/2025	11:43:25.930	35		159.02
			35	159.02
			35	159.02
09/05/2025	11:43:10.079	40		159.02
			40	159.02
			40	159.02
09/05/2025	11:42:29.960	1		159.00
			1	159.00
			1	159.00
09/05/2025	11:42:27.746	27		159.04
			27	159.04
			27	159.04
09/05/2025	11:40:32.794	13		159.12
			13	159.12
			13	159.12
09/05/2025	11:40:15.991	32		159.12
			32	159.12
			32	159.12
09/05/2025	11:35:43.192	35		159.04
			35	159.04
			35	159.04
09/05/2025	11:34:42.024	3		158.94
			3	158.94
			3	158.94
09/05/2025	11:34:02.468	1		159.04
			1	159.04
			1	159.04
09/05/2025	11:33:12.404	20		158.90
			20	158.90
			20	158.90
09/05/2025	11:31:34.877	40		158.80
			40	158.80
			40	158.80
09/05/2025	11:31:12.290	50		158.80
			50	158.80
			50	158.80
09/05/2025	11:30:54.865	8		158.84
			8	158.84
			8	158.84
09/05/2025	11:29:40.021	16		158.86
			16	158.86
			16	158.86
09/05/2025	11:29:24.888	66		158.94
			66	158.94
			66	158.94
09/05/2025	11:28:44.070	1		158.88
			1	158.88
			1	158.88
09/05/2025	11:27:47.418	1		158.88
			1	158.88
			1	158.88
09/05/2025	11:27:09.963	1		158.98
			1	158.98
			1	158.98
09/05/2025	11:27:06.633	10		158.98
			10	158.98
			10	158.98
09/05/2025	11:27:00.643	1		159.04
			1	159.04
			1	159.04
09/05/2025	11:26:43.308	13		159.08
			13	159.08
			13	159.08
09/05/2025	11:25:24.174	1		159.06
			1	159.06
			1	159.06
09/05/2025	11:24:49.526	375		159.04
			375	159.04
			375	159.04
09/05/2025	11:24:40.823	125		158.96
			125	158.96
			125	158.96
09/05/2025	11:24:35.335	7		158.96
			7	158.96
			7	158.96
09/05/2025	11:22:39.124	20		159.00
			20	159.00
			20	159.00
09/05/2025	11:22:14.437	10		159.04
			10	159.04
			10	159.04
09/05/2025	11:20:31.786	10		159.12
			10	159.12
			10	159.12
09/05/2025	11:20:28.847	30		159.12
			30	159.12
			30	159.12
09/05/2025	11:19:23.320	30		159.16
			30	159.16
			30	159.16
09/05/2025	11:17:38.815	15		159.08
			15	159.08
			15	159.08
09/05/2025	11:16:57.161	1		159.08
			1	159.08
			1	159.08
09/05/2025	11:15:24.715	50		159.12
			50	159.12
			50	159.12
09/05/2025	11:15:14.578	26		159.06
			26	159.06
			26	159.06
09/05/2025	11:12:21.007	25		159.04
			25	159.04
			25	159.04
09/05/2025	11:12:17.251	125		159.04
			125	159.04
			125	159.04
09/05/2025	11:12:09.249	1		159.06
			1	159.06
			1	159.06
09/05/2025	11:11:50.849	12		159.02
			12	159.02
			12	159.02
09/05/2025	11:11:25.265	1		159.02
			1	159.02
			1	159.02
09/05/2025	11:10:17.841	4		159.02
			4	159.02
			4	159.02
09/05/2025	11:09:33.155	4		159.02
			4	159.02
			4	159.02
09/05/2025	11:09:23.096	1		159.00
			1	159.00
			1	159.00
09/05/2025	11:08:59.785	5		158.92
			5	158.92
			5	158.92
09/05/2025	11:08:18.273	1		159.00
			1	159.00
			1	159.00
09/05/2025	11:07:53.484	50		158.98
			50	158.98
			50	158.98
09/05/2025	11:07:44.671	100		158.98
			100	158.98
			100	158.98
09/05/2025	11:06:39.047	1		158.96
			1	158.96
			1	158.96
09/05/2025	11:05:27.400	1		159.00
			1	159.00
			1	159.00
09/05/2025	11:05:25.587	3		159.00
			3	159.00
			3	159.00
09/05/2025	11:04:51.565	1		159.04
			1	159.04
			1	159.04
09/05/2025	11:03:40.540	20		159.02
			20	159.02
			20	159.02
09/05/2025	11:03:14.733	1		159.00
			1	159.00
			1	159.00
09/05/2025	11:02:05.261	1		158.94
			1	158.94
			1	158.94
09/05/2025	11:01:08.978	1		158.98
			1	158.98
			1	158.98
09/05/2025	11:00:59.724	1		158.96
			1	158.96
			1	158.96
09/05/2025	10:59:58.219	1		158.88
			1	158.88
			1	158.88
09/05/2025	10:59:42.707	25		158.78
			25	158.78
			25	158.78
09/05/2025	10:59:42.495	110		158.78
			110	158.78
			110	158.78
09/05/2025	10:59:24.449	95		158.78
			95	158.78
			95	158.78
09/05/2025	10:59:14.866	10		158.82
			10	158.82
			10	158.82
09/05/2025	10:58:38.434	1		158.86
			1	158.86
			1	158.86
09/05/2025	10:56:31.290	12		158.92
			12	158.92
			12	158.92
09/05/2025	10:54:35.193	50		158.92
			50	158.92
			50	158.92
09/05/2025	10:54:11.819	10		158.96
			10	158.96
			10	158.96
09/05/2025	10:53:35.435	100		158.94
			100	158.94
			100	158.94
09/05/2025	10:53:13.159	22		159.04
			22	159.04
			22	159.04
09/05/2025	10:52:26.045	6		159.04
			6	159.04
			6	159.04
09/05/2025	10:52:13.736	1		159.02
			1	159.02
			1	159.02
09/05/2025	10:51:30.770	3		158.98
			3	158.98
			3	158.98
09/05/2025	10:51:30.167	1		158.98
			1	158.98
			1	158.98
09/05/2025	10:51:25.839	2		158.94
			2	158.94
			2	158.94
09/05/2025	10:50:18.241	4		158.96
			4	158.96
			4	158.96
09/05/2025	10:48:08.121	1		159.02
			1	159.02
			1	159.02
09/05/2025	10:47:35.878	10		159.02
			10	159.02
			10	159.02
09/05/2025	10:45:50.296	1		159.02
			1	159.02
			1	159.02
09/05/2025	10:45:31.213	1		159.02
			1	159.02
			1	159.02
09/05/2025	10:44:14.697	40		159.00
			40	159.00
			40	159.00
09/05/2025	10:43:26.283	2		158.94
			2	158.94
			2	158.94
09/05/2025	10:42:24.567	12		158.98
			12	158.98
			12	158.98
09/05/2025	10:41:10.522	4		159.00
			4	159.00
			4	159.00
09/05/2025	10:40:16.577	16		159.22
			16	159.22
			16	159.22
09/05/2025	10:40:00.746	20		159.20
			20	159.20
			20	159.20
09/05/2025	10:39:25.942	12		159.24
			12	159.24
			12	159.24
09/05/2025	10:38:52.357	65		159.22
			65	159.22
			65	159.22
09/05/2025	10:38:11.485	1		159.30
			1	159.30
			1	159.30
09/05/2025	10:37:49.755	3		159.32
			3	159.32
			3	159.32
09/05/2025	10:36:05.702	1		159.38
			1	159.38
			1	159.38
09/05/2025	10:36:02.596	5		159.34
			5	159.34
			5	159.34
09/05/2025	10:35:43.315	5		159.46
			5	159.46
			5	159.46
09/05/2025	10:35:00.019	35		159.40
			35	159.40
			35	159.40
09/05/2025	10:34:53.336	90		159.40
			90	159.40
			90	159.40
09/05/2025	10:34:15.943	2		159.34
			2	159.34
			2	159.34
09/05/2025	10:33:06.327	2		159.36
			2	159.36
			2	159.36
09/05/2025	10:32:57.581	1		159.36
			1	159.36
			1	159.36
09/05/2025	10:32:55.970	3		159.36
			3	159.36
			3	159.36
09/05/2025	10:32:43.658	70		159.36
			70	159.36
			70	159.36
09/05/2025	10:31:54.332	75		159.36
			75	159.36
			75	159.36
09/05/2025	10:31:24.006	4		159.34
			4	159.34
			4	159.34
09/05/2025	10:31:22.203	10		159.34
			10	159.34
			10	159.34
09/05/2025	10:31:17.471	2		159.38
			2	159.38
			2	159.38
09/05/2025	10:30:46.473	51		159.42
			51	159.42
			51	159.42
09/05/2025	10:30:45.130	80		159.38
			80	159.38
			80	159.38
09/05/2025	10:29:22.003	15		159.42
			15	159.42
			15	159.42
09/05/2025	10:29:00.018	3		159.40
			3	159.40
			3	159.40
09/05/2025	10:27:36.255	1		159.40
			1	159.40
			1	159.40
09/05/2025	10:26:46.277	50		159.26
			50	159.26
			50	159.26
09/05/2025	10:26:38.943	3		159.20
			3	159.20
			3	159.20
09/05/2025	10:26:20.033	10		159.20
			10	159.20
			10	159.20
09/05/2025	10:24:55.418	10		159.16
			10	159.16
			10	159.16
09/05/2025	10:23:31.339	11		159.00
			10	159.00
			1	159.00
			11	159.00
09/05/2025	10:20:34.975	1		158.88
			1	158.88
			1	158.88
09/05/2025	10:20:23.463	20		158.92
			20	158.92
			20	158.92
09/05/2025	10:17:31.993	7		158.84
			7	158.84
			7	158.84
09/05/2025	10:17:29.925	6		158.84
			6	158.84
			6	158.84
09/05/2025	10:17:19.860	1		158.78
			1	158.78
			1	158.78
09/05/2025	10:17:02.172	12		158.78
			12	158.78
			12	158.78
09/05/2025	10:16:46.966	20		158.76
			20	158.76
			20	158.76
09/05/2025	10:15:50.561	40		158.70
			40	158.70
			40	158.70
09/05/2025	10:15:39.152	10		158.80
			10	158.80
			10	158.80
09/05/2025	10:15:31.781	7		158.82
			7	158.82
			7	158.82
09/05/2025	10:15:11.608	3		158.86
			3	158.86
			3	158.86
09/05/2025	10:14:25.285	1		158.88
			1	158.88
			1	158.88
09/05/2025	10:14:11.795	5		158.90
			5	158.90
			5	158.90
09/05/2025	10:13:00.988	8		158.82
			8	158.82
			8	158.82
09/05/2025	10:12:31.307	14		158.90
			14	158.90
			14	158.90
09/05/2025	10:12:12.897	3		158.92
			3	158.92
			3	158.92
09/05/2025	10:11:21.494	2		158.86
			2	158.86
			2	158.86
09/05/2025	10:10:55.560	20		158.90
			20	158.90
			20	158.90
09/05/2025	10:10:48.360	10		158.90
			10	158.90
			10	158.90
09/05/2025	10:10:21.950	40		158.98
			40	158.98
			40	158.98
09/05/2025	10:10:12.254	250		158.86
			250	158.86
			250	158.86
09/05/2025	10:08:37.559	20		158.88
			20	158.88
			20	158.88
09/05/2025	10:08:14.947	2		158.80
			2	158.80
			2	158.80
09/05/2025	10:06:18.017	30		158.88
			30	158.88
			30	158.88
09/05/2025	10:04:48.095	30		158.80
			30	158.80
			30	158.80
09/05/2025	10:04:00.146	1		158.88
			1	158.88
			1	158.88
09/05/2025	10:02:42.773	15		158.76
			15	158.76
			15	158.76
09/05/2025	10:02:24.871	8		158.74
			8	158.74
			8	158.74
09/05/2025	10:01:18.289	12		158.72
			12	158.72
			12	158.72
09/05/2025	10:00:22.597	1		158.80
			1	158.80
			1	158.80
09/05/2025	09:59:10.666	1		158.86
			1	158.86
			1	158.86
09/05/2025	09:58:29.797	1		158.94
			1	158.94
			1	158.94
09/05/2025	09:58:20.491	3		158.94
			3	158.94
			3	158.94
09/05/2025	09:57:29.929	2		158.90
			2	158.90
			2	158.90
09/05/2025	09:56:02.072	15		158.86
			15	158.86
			15	158.86
09/05/2025	09:55:56.315	15		158.82
			15	158.82
			15	158.82
09/05/2025	09:55:46.677	3		158.86
			3	158.86
			3	158.86
09/05/2025	09:55:01.685	1		158.80
			1	158.80
			1	158.80
09/05/2025	09:53:50.806	3		158.92
			3	158.92
			3	158.92
09/05/2025	09:51:52.831	5		159.02
			5	159.02
			5	159.02
09/05/2025	09:50:57.254	1		159.06
			1	159.06
			1	159.06
09/05/2025	09:50:48.092	1		159.06
			1	159.06
			1	159.06
09/05/2025	09:50:17.412	1		159.02
			1	159.02
			1	159.02
09/05/2025	09:49:36.333	20		159.02
			20	159.02
			20	159.02
09/05/2025	09:49:32.239	1		158.98
			1	158.98
			1	158.98
09/05/2025	09:48:59.866	15		159.04
			15	159.04
			15	159.04
09/05/2025	09:48:54.806	3		159.00
			3	159.00
			3	159.00
09/05/2025	09:48:37.125	23		158.98
			23	158.98
			23	158.98
09/05/2025	09:48:36.462	16		159.02
			16	159.02
			16	159.02
09/05/2025	09:48:21.761	30		159.00
			30	159.00
			30	159.00
09/05/2025	09:48:15.781	4		159.00
			4	159.00
			4	159.00
09/05/2025	09:48:13.466	9		159.00
			9	159.00
			9	159.00
09/05/2025	09:48:02.047	31		158.94
			31	158.94
			31	158.94
09/05/2025	09:47:54.476	70		158.96
			70	158.96
			70	158.96

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: 1 689.50
Ask: 1 690.00
Volume: 90 548
-0.82%

Top 5 Turnover

Realtime Quotes
Last Update:
09/05/2025 @ 15:07:56

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice