Tradegate Exchange

Airbus SE

886

651

158.86

Date	Time	Volume	Order Volume	Price
12/05/2025	13:37:54.113	50		158.86
			50	158.86
			50	158.86
12/05/2025	13:35:06.006	39		158.66
			39	158.66
			39	158.66
12/05/2025	13:34:50.035	15		158.70
			15	158.70
			15	158.70
12/05/2025	13:33:09.920	1		158.54
			1	158.54
			1	158.54
12/05/2025	13:31:27.443	5		158.64
			5	158.64
			5	158.64
12/05/2025	13:31:10.705	3		158.70
			3	158.70
			3	158.70
12/05/2025	13:30:18.694	6		158.60
			6	158.60
			6	158.60
12/05/2025	13:27:58.725	4		158.72
			4	158.72
			4	158.72
12/05/2025	13:25:00.739	10		158.64
			10	158.64
			10	158.64
12/05/2025	13:24:39.351	3		158.64
			3	158.64
			3	158.64
12/05/2025	13:23:05.004	62		158.56
			62	158.56
			62	158.56
12/05/2025	13:22:35.396	1		158.48
			1	158.48
			1	158.48
12/05/2025	13:20:33.285	95		158.60
			15	158.60
			80	158.60
			25	158.60
			70	158.60
12/05/2025	13:19:41.264	70		158.60
			70	158.60
			70	158.60
12/05/2025	13:18:39.740	15		158.48
			15	158.48
			15	158.48
12/05/2025	13:18:06.864	23		158.44
			23	158.44
			23	158.44
12/05/2025	13:15:54.262	5		158.42
			5	158.42
			5	158.42
12/05/2025	13:15:26.188	5		158.42
			5	158.42
			5	158.42
12/05/2025	13:15:19.628	26		158.42
			26	158.42
			26	158.42
12/05/2025	13:13:42.659	22		158.42
			22	158.42
			22	158.42
12/05/2025	13:11:40.686	15		158.84
			15	158.84
			15	158.84
12/05/2025	13:10:32.488	1		158.86
			1	158.86
			1	158.86
12/05/2025	13:09:54.389	36		158.82
			36	158.82
			36	158.82
12/05/2025	13:09:44.781	1		158.80
			1	158.80
			1	158.80
12/05/2025	13:08:16.203	52		158.78
			52	158.78
			52	158.78
12/05/2025	13:06:49.014	20		158.78
			20	158.78
			20	158.78
12/05/2025	13:05:04.092	5		158.58
			5	158.58
			5	158.58
12/05/2025	13:04:58.056	3		158.58
			3	158.58
			3	158.58
12/05/2025	13:04:57.892	34		158.60
			34	158.60
			34	158.60
12/05/2025	13:04:33.879	4		158.68
			4	158.68
			4	158.68
12/05/2025	13:04:17.295	60		158.66
			60	158.66
			60	158.66
12/05/2025	13:04:12.638	70		158.66
			70	158.66
			70	158.66
12/05/2025	13:04:12.584	70		158.66
			70	158.66
			70	158.66
12/05/2025	13:04:11.365	57		158.64
			57	158.64
			57	158.64
12/05/2025	13:02:29.396	70		158.84
			70	158.84
			70	158.84
12/05/2025	13:01:31.111	5		158.84
			1	158.84
			4	158.84
			5	158.84
12/05/2025	13:00:11.453	1		159.24
			1	159.24
			1	159.24
12/05/2025	13:00:05.614	1		159.24
			1	159.24
			1	159.24
12/05/2025	12:59:26.929	6		158.92
			6	158.92
			6	158.92
12/05/2025	12:58:40.773	2		158.90
			2	158.90
			2	158.90
12/05/2025	12:57:41.602	3		158.92
			3	158.92
			3	158.92
12/05/2025	12:57:32.239	25		158.92
			25	158.92
			25	158.92
12/05/2025	12:57:04.045	1		158.90
			1	158.90
			1	158.90
12/05/2025	12:57:02.338	2		158.90
			2	158.90
			2	158.90
12/05/2025	12:56:22.591	1		158.84
			1	158.84
			1	158.84
12/05/2025	12:51:36.360	11		158.40
			11	158.40
			11	158.40
12/05/2025	12:50:42.421	15		158.40
			15	158.40
			15	158.40
12/05/2025	12:49:12.936	40		158.30
			40	158.30
			40	158.30
12/05/2025	12:48:49.297	1		158.30
			1	158.30
			1	158.30
12/05/2025	12:48:28.974	1		158.30
			1	158.30
			1	158.30
12/05/2025	12:48:25.056	7		158.34
			7	158.34
			7	158.34
12/05/2025	12:47:34.932	1		158.28
			1	158.28
			1	158.28
12/05/2025	12:46:10.273	1		158.20
			1	158.20
			1	158.20
12/05/2025	12:45:00.978	70		158.28
			70	158.28
			70	158.28
12/05/2025	12:44:17.967	4		158.48
			4	158.48
			4	158.48
12/05/2025	12:43:29.249	15		158.68
			15	158.68
			15	158.68
12/05/2025	12:42:54.257	6		158.76
			6	158.76
			6	158.76
12/05/2025	12:42:45.828	10		158.80
			10	158.80
			10	158.80
12/05/2025	12:42:18.391	8		158.80
			8	158.80
			8	158.80
12/05/2025	12:39:42.355	1		158.86
			1	158.86
			1	158.86
12/05/2025	12:39:00.888	1		158.94
			1	158.94
			1	158.94
12/05/2025	12:38:09.686	1		159.10
			1	159.10
			1	159.10
12/05/2025	12:35:29.325	60		158.80
			60	158.80
			60	158.80
12/05/2025	12:35:20.330	70		158.80
			70	158.80
			70	158.80
12/05/2025	12:33:46.783	70		158.80
			70	158.80
			70	158.80
12/05/2025	12:33:17.769	7		158.76
			7	158.76
			7	158.76
12/05/2025	12:31:05.161	1		158.74
			1	158.74
			1	158.74
12/05/2025	12:30:29.467	70		158.74
			70	158.74
			70	158.74
12/05/2025	12:30:03.186	28		158.78
			28	158.78
			28	158.78
12/05/2025	12:29:30.196	1		158.72
			1	158.72
			1	158.72
12/05/2025	12:28:29.841	10		158.78
			10	158.78
			10	158.78
12/05/2025	12:27:45.445	10		158.82
			10	158.82
			10	158.82
12/05/2025	12:26:35.807	30		158.72
			30	158.72
			30	158.72
12/05/2025	12:26:31.508	70		158.72
			70	158.72
			70	158.72
12/05/2025	12:25:23.846	1		158.54
			1	158.54
			1	158.54
12/05/2025	12:25:20.156	20		158.44
			20	158.44
			20	158.44
12/05/2025	12:25:07.019	66		158.44
			66	158.44
			66	158.44
12/05/2025	12:23:54.801	20		158.66
			20	158.66
			20	158.66
12/05/2025	12:23:51.378	1		158.70
			1	158.70
			1	158.70
12/05/2025	12:23:42.703	10		158.62
			10	158.62
			10	158.62
12/05/2025	12:22:33.213	20		158.58
			20	158.58
			20	158.58
12/05/2025	12:22:03.718	1		158.74
			1	158.74
			1	158.74
12/05/2025	12:20:44.347	30		158.82
			30	158.82
			30	158.82
12/05/2025	12:18:27.318	4		158.94
			4	158.94
			4	158.94
12/05/2025	12:17:35.049	2		158.84
			2	158.84
			2	158.84
12/05/2025	12:14:51.519	10		158.92
			10	158.92
			10	158.92
12/05/2025	12:13:46.345	4		158.88
			4	158.88
			4	158.88
12/05/2025	12:13:33.817	250		159.18
			250	159.18
			250	159.18
12/05/2025	12:13:18.758	20		158.86
			20	158.86
			20	158.86
12/05/2025	12:11:05.425	38		158.80
			38	158.80
			38	158.80
12/05/2025	12:10:33.972	1		158.88
			1	158.88
			1	158.88
12/05/2025	12:09:16.334	4		158.86
			4	158.86
			4	158.86
12/05/2025	12:08:50.919	120		159.06
			50	159.06
			70	159.06
			120	159.06
12/05/2025	12:08:44.526	81		159.06
			1	159.06
			80	159.06
			10	159.06
			1	159.06
			70	159.06
12/05/2025	12:07:52.363	70		159.02
			70	159.02
			70	159.02
12/05/2025	12:07:47.856	70		159.02
			70	159.02
			70	159.02
12/05/2025	12:07:17.087	50		159.00
			50	159.00
			50	159.00
12/05/2025	12:07:08.476	40		158.90
			40	158.90
			40	158.90
12/05/2025	12:06:57.473	70		158.90
			70	158.90
			70	158.90
12/05/2025	12:06:28.585	50		158.92
			50	158.92
			50	158.92
12/05/2025	12:06:04.819	70		158.62
			70	158.62
			70	158.62
12/05/2025	12:04:21.715	40		158.40
			40	158.40
			40	158.40
12/05/2025	12:03:40.589	20		158.40
			20	158.40
			20	158.40
12/05/2025	12:03:21.799	1		158.46
			1	158.46
			1	158.46
12/05/2025	12:02:23.242	6		158.34
			6	158.34
			6	158.34
12/05/2025	12:01:40.375	3		158.32
			3	158.32
			3	158.32
12/05/2025	12:01:22.265	5		158.36
			5	158.36
			5	158.36
12/05/2025	12:00:50.760	1		158.40
			1	158.40
			1	158.40
12/05/2025	11:59:15.035	10		158.48
			10	158.48
			10	158.48
12/05/2025	11:58:19.400	7		158.52
			7	158.52
			7	158.52
12/05/2025	11:55:06.979	35		158.64
			35	158.64
			35	158.64
12/05/2025	11:54:03.566	8		158.72
			8	158.72
			8	158.72
12/05/2025	11:53:40.737	1		158.80
			1	158.80
			1	158.80
12/05/2025	11:53:25.385	25		158.74
			25	158.74
			25	158.74
12/05/2025	11:53:20.881	11		158.72
			11	158.72
			11	158.72
12/05/2025	11:53:04.700	1		158.76
			1	158.76
			1	158.76
12/05/2025	11:52:54.726	19		158.76
			19	158.76
			19	158.76
12/05/2025	11:52:42.812	8		158.74
			8	158.74
			8	158.74
12/05/2025	11:51:58.369	9		158.74
			9	158.74
			9	158.74
12/05/2025	11:50:34.511	18		158.76
			18	158.76
			18	158.76
12/05/2025	11:49:06.872	20		158.74
			20	158.74
			20	158.74
12/05/2025	11:47:28.674	5		158.86
			5	158.86
			5	158.86
12/05/2025	11:46:26.337	5		158.78
			5	158.78
			5	158.78
12/05/2025	11:45:54.800	63		158.78
			63	158.78
			63	158.78
12/05/2025	11:45:42.073	1		158.76
			1	158.76
			1	158.76
12/05/2025	11:43:59.914	30		158.62
			30	158.62
			30	158.62
12/05/2025	11:43:24.124	70		158.62
			70	158.62
			70	158.62
12/05/2025	11:41:20.141	20		158.66
			20	158.66
			20	158.66
12/05/2025	11:40:59.013	2		158.60
			2	158.60
			2	158.60
12/05/2025	11:40:14.115	1		158.48
			1	158.48
			1	158.48
12/05/2025	11:40:11.013	25		158.52
			1	158.52
			24	158.52
			25	158.52
12/05/2025	11:39:49.441	70		158.50
			70	158.50
			70	158.50
12/05/2025	11:39:26.386	35		158.36
			35	158.36
			35	158.36
12/05/2025	11:39:12.638	6		158.34
			6	158.34
			6	158.34
12/05/2025	11:38:19.494	6		158.28
			6	158.28
			6	158.28
12/05/2025	11:37:37.095	55		158.10
			55	158.10
			55	158.10
12/05/2025	11:36:50.214	2		158.12
			2	158.12
			2	158.12
12/05/2025	11:36:35.525	1		158.08
			1	158.08
			1	158.08
12/05/2025	11:36:07.839	27		158.10
			27	158.10
			27	158.10
12/05/2025	11:35:19.158	5		158.14
			5	158.14
			5	158.14
12/05/2025	11:35:10.173	1		158.12
			1	158.12
			1	158.12
12/05/2025	11:32:34.192	20		158.06
			20	158.06
			20	158.06
12/05/2025	11:32:08.613	2		158.06
			2	158.06
			2	158.06
12/05/2025	11:29:49.535	8		157.94
			8	157.94
			8	157.94
12/05/2025	11:28:58.114	23		157.92
			23	157.92
			23	157.92
12/05/2025	11:28:17.306	15		158.02
			15	158.02
			15	158.02
12/05/2025	11:28:08.247	5		158.00
			5	158.00
			5	158.00
12/05/2025	11:26:47.195	797		157.74
			797	157.74
			20	157.74
			777	157.74
12/05/2025	11:26:20.522	70		157.72
			70	157.72
			70	157.72
12/05/2025	11:25:09.318	70		157.64
			70	157.64
			70	157.64
12/05/2025	11:25:07.356	1		157.64
			1	157.64
			1	157.64
12/05/2025	11:24:59.021	2		157.68
			2	157.68
			2	157.68
12/05/2025	11:24:25.577	29		157.74
			29	157.74
			29	157.74
12/05/2025	11:22:40.251	25		157.86
			25	157.86
			25	157.86
12/05/2025	11:21:43.047	10		158.24
			10	158.24
			10	158.24
12/05/2025	11:20:30.790	1		158.32
			1	158.32
			1	158.32
12/05/2025	11:20:17.378	50		158.38
			50	158.38
			50	158.38
12/05/2025	11:19:47.659	30		158.32
			30	158.32
			30	158.32
12/05/2025	11:19:44.280	70		158.32
			70	158.32
			70	158.32
12/05/2025	11:19:12.268	1		158.52
			1	158.52
			1	158.52
12/05/2025	11:18:44.676	4		158.44
			4	158.44
			4	158.44
12/05/2025	11:18:33.515	1 930		158.42
			1 930	158.42
			1 930	158.42
12/05/2025	11:18:16.270	70		158.40
			70	158.40
			70	158.40
12/05/2025	11:18:15.653	70		158.40
			70	158.40
			70	158.40
12/05/2025	11:17:01.800	4		158.38
			4	158.38
			4	158.38
12/05/2025	11:16:33.712	1		158.40
			1	158.40
			1	158.40
12/05/2025	11:16:10.838	13		158.38
			13	158.38
			13	158.38
12/05/2025	11:16:03.855	40		158.44
			40	158.44
			40	158.44
12/05/2025	11:15:57.135	70		158.44
			70	158.44
			70	158.44
12/05/2025	11:15:55.157	70		158.40
			70	158.40
			70	158.40
12/05/2025	11:15:50.683	70		158.38
			70	158.38
			70	158.38
12/05/2025	11:13:41.145	12		158.24
			12	158.24
			12	158.24
12/05/2025	11:11:32.424	50		158.36
			50	158.36
			50	158.36
12/05/2025	11:11:23.759	1		158.42
			1	158.42
			1	158.42
12/05/2025	11:11:01.591	1		158.38
			1	158.38
			1	158.38
12/05/2025	11:10:43.474	4		158.28
			4	158.28
			4	158.28
12/05/2025	11:10:21.278	16		158.28
			16	158.28
			16	158.28
12/05/2025	11:10:03.901	1		158.28
			1	158.28
			1	158.28
12/05/2025	11:08:32.146	31		158.14
			31	158.14
			31	158.14
12/05/2025	11:08:25.377	1		158.22
			1	158.22
			1	158.22
12/05/2025	11:08:17.710	6		158.22
			6	158.22
			6	158.22
12/05/2025	11:07:56.290	7		158.36
			7	158.36
			7	158.36
12/05/2025	11:07:53.146	5		158.30
			5	158.30
			5	158.30
12/05/2025	11:07:42.180	4		158.28
			4	158.28
			4	158.28
12/05/2025	11:07:38.679	3		158.28
			3	158.28
			3	158.28
12/05/2025	11:07:27.247	59		158.30
			59	158.30
			59	158.30
12/05/2025	11:07:27.079	70		158.30
			70	158.30
			70	158.30
12/05/2025	11:07:26.830	70		158.30
			70	158.30
			70	158.30
12/05/2025	11:07:26.479	1		158.30
			1	158.30
			1	158.30
12/05/2025	11:07:21.720	60		158.28
			60	158.28
			60	158.28
12/05/2025	11:07:20.990	70		158.28
			70	158.28
			70	158.28
12/05/2025	11:07:20.373	70		158.28
			70	158.28
			70	158.28
12/05/2025	11:06:53.000	20		158.26
			20	158.26
			20	158.26
12/05/2025	11:06:40.652	10		158.30
			10	158.30
			10	158.30
12/05/2025	11:06:18.450	63		158.32
			63	158.32
			63	158.32
12/05/2025	11:05:26.084	31		158.30
			31	158.30
			31	158.30
12/05/2025	11:05:25.565	1		158.30
			1	158.30
			1	158.30
12/05/2025	11:04:30.493	2		158.24
			2	158.24
			2	158.24
12/05/2025	11:04:14.259	59		158.24
			59	158.24
			59	158.24
12/05/2025	11:04:03.995	13		158.24
			13	158.24
			13	158.24
12/05/2025	11:03:37.940	55		158.18
			55	158.18
			55	158.18
12/05/2025	11:03:25.549	1		158.18
			1	158.18
			1	158.18
12/05/2025	11:03:03.748	20		158.26
			20	158.26
			20	158.26
12/05/2025	11:02:43.707	70		158.26
			70	158.26
			70	158.26
12/05/2025	11:02:01.896	70		158.24
			70	158.24
			70	158.24
12/05/2025	11:01:29.085	20		158.10
			20	158.10
			20	158.10
12/05/2025	11:00:52.418	35		158.00
			35	158.00
			35	158.00
12/05/2025	11:00:49.229	1		158.02
			1	158.02
			1	158.02
12/05/2025	11:00:24.159	4		158.16
			4	158.16
			4	158.16
12/05/2025	10:59:42.377	6		158.20
			6	158.20
			6	158.20
12/05/2025	10:59:19.998	10		158.20
			10	158.20
			10	158.20
12/05/2025	10:58:21.889	2		158.38
			2	158.38
			2	158.38
12/05/2025	10:58:03.417	2		158.22
			2	158.22
			2	158.22
12/05/2025	10:56:53.667	64		158.28
			64	158.28
			64	158.28
12/05/2025	10:56:44.644	20		158.28
			20	158.28
			20	158.28
12/05/2025	10:55:35.939	4		158.08
			3	158.08
			4	158.08
			1	158.08
12/05/2025	10:55:21.706	30		158.00
			30	158.00
			30	158.00
12/05/2025	10:54:08.167	20		158.00
			20	158.00
			20	158.00
12/05/2025	10:52:50.070	10		157.92
			10	157.92
			10	157.92
12/05/2025	10:52:04.435	2		157.94
			2	157.94
			2	157.94
12/05/2025	10:51:31.581	5		157.94
			5	157.94
			5	157.94
12/05/2025	10:51:08.338	8		157.96
			8	157.96
			8	157.96
12/05/2025	10:50:37.389	70		157.78
			70	157.78
			70	157.78
12/05/2025	10:49:15.863	1		157.68
			1	157.68
			1	157.68
12/05/2025	10:47:07.384	3		157.38
			3	157.38
			3	157.38
12/05/2025	10:46:32.465	1		157.50
			1	157.50
			1	157.50
12/05/2025	10:46:23.053	5		157.48
			5	157.48
			5	157.48
12/05/2025	10:45:53.325	5		157.48
			5	157.48
			5	157.48
12/05/2025	10:45:38.028	1		157.48
			1	157.48
			1	157.48
12/05/2025	10:45:16.266	7		157.38
			7	157.38
			7	157.38
12/05/2025	10:45:02.301	25		157.40
			25	157.40
			25	157.40
12/05/2025	10:44:43.434	70		157.40
			70	157.40
			70	157.40
12/05/2025	10:44:16.998	10		157.32
			10	157.32
			10	157.32
12/05/2025	10:44:14.252	2		157.32
			2	157.32
			2	157.32
12/05/2025	10:44:04.508	5		157.40
			5	157.40
			5	157.40
12/05/2025	10:43:48.841	1		157.34
			1	157.34
			1	157.34
12/05/2025	10:43:26.625	5		157.38
			5	157.38
			5	157.38
12/05/2025	10:42:34.185	1		157.26
			1	157.26
			1	157.26
12/05/2025	10:42:26.317	8		157.12
			8	157.12
			8	157.12
12/05/2025	10:42:07.378	5		157.18
			5	157.18
			5	157.18
12/05/2025	10:42:00.511	7		157.18
			7	157.18
			7	157.18
12/05/2025	10:41:45.304	52		157.16
			52	157.16
			52	157.16
12/05/2025	10:40:49.017	7		157.30
			7	157.30
			7	157.30
12/05/2025	10:39:28.278	30		157.20
			30	157.20
			30	157.20
12/05/2025	10:39:20.122	1		157.28
			1	157.28
			1	157.28
12/05/2025	10:38:57.500	2		157.32
			2	157.32
			2	157.32
12/05/2025	10:38:51.168	5		157.32
			5	157.32
			5	157.32
12/05/2025	10:38:34.211	7		157.38
			7	157.38
			7	157.38
12/05/2025	10:38:30.842	20		157.36
			20	157.36
			20	157.36
12/05/2025	10:38:23.428	10		157.36
			10	157.36
			10	157.36
12/05/2025	10:38:17.455	70		157.42
			70	157.42
			70	157.42
12/05/2025	10:38:06.139	1		157.46
			1	157.46
			1	157.46
12/05/2025	10:37:42.632	127		157.38
			70	157.38
			57	157.38
			127	157.38
12/05/2025	10:37:20.392	70		157.38
			70	157.38
			70	157.38
12/05/2025	10:37:18.082	3		157.38
			3	157.38
			3	157.38
12/05/2025	10:36:53.820	6		157.30
			6	157.30
			6	157.30
12/05/2025	10:36:39.689	1		157.26
			1	157.26
			1	157.26
12/05/2025	10:36:03.358	10		157.32
			10	157.32
			10	157.32
12/05/2025	10:35:55.975	5		157.30
			5	157.30
			5	157.30
12/05/2025	10:35:31.978	1		157.22
			1	157.22
			1	157.22
12/05/2025	10:35:07.539	3		157.24
			3	157.24
			3	157.24
12/05/2025	10:34:53.962	3		157.20
			3	157.20
			3	157.20
12/05/2025	10:34:47.400	7		157.18
			7	157.18
			7	157.18
12/05/2025	10:34:25.915	9		157.24
			9	157.24
			9	157.24
12/05/2025	10:34:24.008	30		157.26
			30	157.26
			30	157.26
12/05/2025	10:33:59.286	70		157.26
			70	157.26
			70	157.26
12/05/2025	10:33:53.264	5		157.22
			5	157.22
			5	157.22
12/05/2025	10:33:52.606	5		157.14
			5	157.14
			5	157.14
12/05/2025	10:33:47.168	70		157.14
			70	157.14
			70	157.14
12/05/2025	10:33:42.323	70		157.14
			70	157.14
			70	157.14
12/05/2025	10:33:41.076	70		157.14
			70	157.14
			70	157.14
12/05/2025	10:33:36.986	70		157.14
			70	157.14
			70	157.14
12/05/2025	10:32:50.903	70		157.10
			70	157.10
			70	157.10
12/05/2025	10:32:48.629	25		157.12
			25	157.12
			25	157.12
12/05/2025	10:32:08.633	5		157.12
			5	157.12
			5	157.12
12/05/2025	10:32:07.914	17		157.12
			17	157.12
			17	157.12
12/05/2025	10:32:06.316	7		157.12
			7	157.12
			7	157.12
12/05/2025	10:31:52.372	70		157.14
			70	157.14
			70	157.14
12/05/2025	10:31:42.971	70		157.14
			70	157.14
			70	157.14
12/05/2025	10:31:37.860	70		157.14
			55	157.14
			70	157.14
			15	157.14
12/05/2025	10:31:16.147	70		157.14
			70	157.14
			70	157.14
12/05/2025	10:31:12.389	1		157.12
			1	157.12
			1	157.12
12/05/2025	10:30:35.969	70		157.14
			70	157.14
			70	157.14
12/05/2025	10:30:35.932	70		157.14
			70	157.14
			70	157.14
12/05/2025	10:30:31.819	15		157.12
			15	157.12
			15	157.12
12/05/2025	10:30:11.904	1		157.10
			1	157.10
			1	157.10
12/05/2025	10:28:45.003	4		157.08
			4	157.08
			4	157.08
12/05/2025	10:28:41.629	2		157.06
			2	157.06
			2	157.06
12/05/2025	10:28:07.719	4		157.04
			4	157.04
			4	157.04
12/05/2025	10:28:01.172	60		157.06
			60	157.06
			60	157.06
12/05/2025	10:26:55.885	3		157.08
			3	157.08
			3	157.08
12/05/2025	10:26:15.640	1		156.86
			1	156.86
			1	156.86
12/05/2025	10:26:12.624	1		156.86
			1	156.86
			1	156.86
12/05/2025	10:25:38.440	30		156.76
			30	156.76
			30	156.76
12/05/2025	10:25:38.361	60		156.76
			60	156.76
			60	156.76
12/05/2025	10:25:26.813	70		156.70
			70	156.70
			70	156.70
12/05/2025	10:24:21.702	70		156.16
			70	156.16
			70	156.16
12/05/2025	10:24:15.288	4		156.18
			4	156.18
			4	156.18
12/05/2025	10:23:41.587	1		156.16
			1	156.16
			1	156.16
12/05/2025	10:22:59.733	5		156.16
			5	156.16
			5	156.16
12/05/2025	10:22:46.416	70		156.10
			70	156.10
			70	156.10
12/05/2025	10:22:45.743	1		156.10
			1	156.10
			1	156.10
12/05/2025	10:22:43.095	5		156.10
			5	156.10
			5	156.10
12/05/2025	10:22:34.136	3		156.06
			3	156.06
			3	156.06
12/05/2025	10:22:29.789	70		156.02
			70	156.02
			70	156.02
12/05/2025	10:22:29.726	70		156.02
			70	156.02
			70	156.02
12/05/2025	10:22:27.082	30		155.98
			30	155.98
			30	155.98
12/05/2025	10:22:16.753	64		156.04
			1	156.04
			2	156.04
			15	156.04
			1	156.04
			13	156.04
			34	156.04
			1	156.04
			30	156.04
			30	156.04
			1	156.04
12/05/2025	10:20:19.428	70		155.68
			70	155.68
			70	155.68
12/05/2025	10:19:54.056	70		155.50
			70	155.50
			70	155.50
12/05/2025	10:19:35.569	20		155.50
			20	155.50
			20	155.50
12/05/2025	10:19:22.202	6		155.50
			6	155.50
			6	155.50
12/05/2025	10:19:06.575	10		155.46
			10	155.46
			10	155.46
12/05/2025	10:19:01.004	15		155.62
			15	155.62
			15	155.62
12/05/2025	10:18:30.866	9		155.64
			9	155.64
			9	155.64
12/05/2025	10:18:29.080	1		155.56
			1	155.56
			1	155.56
12/05/2025	10:18:28.462	16		155.56
			16	155.56
			16	155.56
12/05/2025	10:18:18.265	4		155.58
			4	155.58
			4	155.58
12/05/2025	10:18:11.524	3		155.52
			3	155.52
			3	155.52
12/05/2025	10:18:06.588	2		155.58
			2	155.58
			2	155.58
12/05/2025	10:17:54.208	1		155.56
			1	155.56
			1	155.56
12/05/2025	10:17:28.233	50		155.40
			50	155.40
			50	155.40
12/05/2025	10:17:26.107	10		155.42
			10	155.42
			10	155.42
12/05/2025	10:17:11.009	30		155.40
			30	155.40
			2	155.40
			28	155.40
12/05/2025	10:17:04.406	70		155.40
			70	155.40
			70	155.40
12/05/2025	10:16:18.913	30		155.28
			30	155.28
			30	155.28
12/05/2025	10:16:18.251	70		155.28
			70	155.28
			70	155.28

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: 1 603.50
Ask: 1 604.00
Volume: 119 624
-5.45%

Top 5 Turnover

Realtime Quotes
Last Update:
12/05/2025 @ 13:37:54

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice