Tradegate Exchange

Airbus SE

618

566

197.86

Date	Time	Volume	Order Volume	Price
04/12/2025	15:40:39.556	1		197.86
			1	197.86
			1	197.86
04/12/2025	15:38:44.100	1		197.78
			1	197.78
			1	197.78
04/12/2025	15:38:10.674	1		197.62
			1	197.62
			1	197.62
04/12/2025	15:37:35.342	1		197.52
			1	197.52
			1	197.52
04/12/2025	15:36:28.294	1		197.50
			1	197.50
			1	197.50
04/12/2025	15:35:37.315	1		197.50
			1	197.50
			1	197.50
04/12/2025	15:33:25.149	9		197.34
			9	197.34
			9	197.34
04/12/2025	15:32:46.637	10		197.42
			10	197.42
			10	197.42
04/12/2025	15:32:28.553	1		197.22
			1	197.22
			1	197.22
04/12/2025	15:31:32.578	1		197.16
			1	197.16
			1	197.16
04/12/2025	15:30:37.604	1		197.18
			1	197.18
			1	197.18
04/12/2025	15:30:27.744	1		197.18
			1	197.18
			1	197.18
04/12/2025	15:29:57.952	1		197.20
			1	197.20
			1	197.20
04/12/2025	15:26:30.810	3		197.46
			3	197.46
			3	197.46
04/12/2025	15:26:06.659	6		197.56
			6	197.56
			6	197.56
04/12/2025	15:25:10.388	3		197.58
			3	197.58
			3	197.58
04/12/2025	15:22:40.921	1		197.58
			1	197.58
			1	197.58
04/12/2025	15:22:37.702	1		197.58
			1	197.58
			1	197.58
04/12/2025	15:22:01.269	3		197.54
			3	197.54
			3	197.54
04/12/2025	15:21:58.655	1		197.54
			1	197.54
			1	197.54
04/12/2025	15:21:37.021	25		197.66
			25	197.66
			25	197.66
04/12/2025	15:21:35.314	1		197.66
			1	197.66
			1	197.66
04/12/2025	15:19:18.035	2		197.52
			2	197.52
			2	197.52
04/12/2025	15:15:33.500	1		197.72
			1	197.72
			1	197.72
04/12/2025	15:15:31.487	3		197.66
			3	197.66
			3	197.66
04/12/2025	15:15:16.682	1		197.70
			1	197.70
			1	197.70
04/12/2025	15:15:00.530	7		197.68
			7	197.68
			7	197.68
04/12/2025	15:14:58.769	2		197.68
			2	197.68
			2	197.68
04/12/2025	15:13:35.063	5		197.50
			5	197.50
			5	197.50
04/12/2025	15:12:05.533	50		197.40
			50	197.40
			50	197.40
04/12/2025	15:11:49.281	20		197.46
			20	197.46
			20	197.46
04/12/2025	15:11:35.637	1		197.54
			1	197.54
			1	197.54
04/12/2025	15:09:47.833	1		197.42
			1	197.42
			1	197.42
04/12/2025	15:09:38.575	1		197.42
			1	197.42
			1	197.42
04/12/2025	15:09:35.107	21		197.42
			21	197.42
			21	197.42
04/12/2025	15:09:06.964	1		197.34
			1	197.34
			1	197.34
04/12/2025	15:08:21.918	120		197.38
			120	197.38
			120	197.38
04/12/2025	15:07:58.298	25		197.44
			25	197.44
			25	197.44
04/12/2025	15:05:28.167	1		197.46
			1	197.46
			1	197.46
04/12/2025	15:05:09.858	20		197.52
			20	197.52
			20	197.52
04/12/2025	14:58:52.426	1		197.46
			1	197.46
			1	197.46
04/12/2025	14:57:44.696	1		197.44
			1	197.44
			1	197.44
04/12/2025	14:55:59.015	30		197.66
			30	197.66
			30	197.66
04/12/2025	14:55:32.913	3		197.58
			3	197.58
			3	197.58
04/12/2025	14:54:58.279	1		197.62
			1	197.62
			1	197.62
04/12/2025	14:54:55.963	1		197.62
			1	197.62
			1	197.62
04/12/2025	14:54:54.194	100		197.58
			100	197.58
			100	197.58
04/12/2025	14:54:36.305	61		197.62
			61	197.62
			61	197.62
04/12/2025	14:52:42.840	26		197.64
			26	197.64
			26	197.64
04/12/2025	14:52:08.172	5		197.62
			5	197.62
			5	197.62
04/12/2025	14:51:01.002	2		197.74
			2	197.74
			2	197.74
04/12/2025	14:50:13.074	2		197.62
			2	197.62
			2	197.62
04/12/2025	14:48:54.086	1		197.56
			1	197.56
			1	197.56
04/12/2025	14:43:12.048	5		197.72
			5	197.72
			5	197.72
04/12/2025	14:39:16.158	200		198.08
			200	198.08
			200	198.08
04/12/2025	14:38:57.883	150		198.02
			150	198.02
			150	198.02
04/12/2025	14:37:58.813	2		197.96
			2	197.96
			2	197.96
04/12/2025	14:36:54.843	1		198.04
			1	198.04
			1	198.04
04/12/2025	14:35:42.793	25		197.86
			25	197.86
			25	197.86
04/12/2025	14:34:06.284	150		198.06
			150	198.06
			150	198.06
04/12/2025	14:34:03.201	1		197.94
			1	197.94
			1	197.94
04/12/2025	14:33:56.244	6		197.94
			6	197.94
			6	197.94
04/12/2025	14:32:17.964	50		197.94
			50	197.94
			50	197.94
04/12/2025	14:32:04.323	1		197.92
			1	197.92
			1	197.92
04/12/2025	14:31:33.122	1		197.94
			1	197.94
			1	197.94
04/12/2025	14:31:22.353	117		197.98
			117	197.98
			117	197.98
04/12/2025	14:23:08.188	1		197.64
			1	197.64
			1	197.64
04/12/2025	14:22:44.330	1		197.56
			1	197.56
			1	197.56
04/12/2025	14:20:31.241	8		197.40
			8	197.40
			8	197.40
04/12/2025	14:19:02.224	10		197.40
			10	197.40
			10	197.40
04/12/2025	14:18:44.345	1		197.38
			1	197.38
			1	197.38
04/12/2025	14:17:01.263	4		197.42
			4	197.42
			4	197.42
04/12/2025	14:16:46.570	1		197.46
			1	197.46
			1	197.46
04/12/2025	14:16:45.359	1		197.46
			1	197.46
			1	197.46
04/12/2025	14:15:03.419	22		197.48
			22	197.48
			22	197.48
04/12/2025	14:14:41.516	2		197.50
			2	197.50
			2	197.50
04/12/2025	14:14:05.733	6		197.50
			6	197.50
			6	197.50
04/12/2025	14:13:40.193	10		197.46
			10	197.46
			10	197.46
04/12/2025	14:12:59.102	18		197.52
			18	197.52
			18	197.52
04/12/2025	14:11:19.701	25		197.40
			25	197.40
			25	197.40
04/12/2025	14:07:39.492	6		197.30
			6	197.30
			6	197.30
04/12/2025	14:06:33.491	22		197.16
			22	197.16
			22	197.16
04/12/2025	14:06:03.596	1		197.14
			1	197.14
			1	197.14
04/12/2025	14:05:30.880	8		197.24
			8	197.24
			8	197.24
04/12/2025	14:04:27.056	1		197.34
			1	197.34
			1	197.34
04/12/2025	14:04:06.399	75		197.32
			75	197.32
			75	197.32
04/12/2025	14:00:48.872	7		197.38
			7	197.38
			7	197.38
04/12/2025	14:00:00.915	3		197.32
			3	197.32
			3	197.32
04/12/2025	13:59:38.175	1		197.44
			1	197.44
			1	197.44
04/12/2025	13:57:11.308	1		197.50
			1	197.50
			1	197.50
04/12/2025	13:53:11.936	5		197.42
			5	197.42
			5	197.42
04/12/2025	13:52:00.045	1		197.38
			1	197.38
			1	197.38
04/12/2025	13:50:15.124	1		197.36
			1	197.36
			1	197.36
04/12/2025	13:48:01.047	3		197.52
			3	197.52
			3	197.52
04/12/2025	13:47:48.146	1		197.58
			1	197.58
			1	197.58
04/12/2025	13:47:28.115	2		197.62
			2	197.62
			2	197.62
04/12/2025	13:47:20.574	102		197.58
			102	197.58
			102	197.58
04/12/2025	13:44:51.529	1		197.70
			1	197.70
			1	197.70
04/12/2025	13:43:59.565	5		197.70
			5	197.70
			5	197.70
04/12/2025	13:42:08.543	200		197.60
			200	197.60
			200	197.60
04/12/2025	13:41:27.988	1		197.50
			1	197.50
			1	197.50
04/12/2025	13:40:20.551	1		197.58
			1	197.58
			1	197.58
04/12/2025	13:39:43.244	24		197.50
			24	197.50
			24	197.50
04/12/2025	13:39:41.042	15		197.48
			15	197.48
			15	197.48
04/12/2025	13:39:08.703	1		197.50
			1	197.50
			1	197.50
04/12/2025	13:39:04.534	20		197.40
			20	197.40
			20	197.40
04/12/2025	13:39:00.432	3		197.36
			3	197.36
			3	197.36
04/12/2025	13:38:44.223	1		197.42
			1	197.42
			1	197.42
04/12/2025	13:38:33.863	1		197.42
			1	197.42
			1	197.42
04/12/2025	13:38:29.000	6		197.42
			6	197.42
			6	197.42
04/12/2025	13:36:15.076	7		197.32
			7	197.32
			7	197.32
04/12/2025	13:34:07.460	1		196.98
			1	196.98
			1	196.98
04/12/2025	13:28:11.810	30		196.98
			30	196.98
			30	196.98
04/12/2025	13:28:09.528	1		197.00
			1	197.00
			1	197.00
04/12/2025	13:27:56.870	2		197.04
			2	197.04
			2	197.04
04/12/2025	13:27:48.796	1		196.98
			1	196.98
			1	196.98
04/12/2025	13:26:18.097	3		197.06
			3	197.06
			3	197.06
04/12/2025	13:25:27.676	10		197.10
			10	197.10
			10	197.10
04/12/2025	13:22:53.491	250		197.00
			250	197.00
			250	197.00
04/12/2025	13:20:27.218	6		196.96
			6	196.96
			6	196.96
04/12/2025	13:20:01.482	1		197.10
			1	197.10
			1	197.10
04/12/2025	13:18:54.748	25		197.12
			25	197.12
			25	197.12
04/12/2025	13:18:07.034	1		197.02
			1	197.02
			1	197.02
04/12/2025	13:13:46.758	50		197.32
			50	197.32
			50	197.32
04/12/2025	13:13:44.852	25		197.34
			25	197.34
			25	197.34
04/12/2025	13:12:36.882	1		197.28
			1	197.28
			1	197.28
04/12/2025	13:10:15.972	1		197.20
			1	197.20
			1	197.20
04/12/2025	13:09:46.783	1		197.18
			1	197.18
			1	197.18
04/12/2025	13:09:44.807	5		197.18
			5	197.18
			5	197.18
04/12/2025	13:08:45.266	4		197.18
			4	197.18
			4	197.18
04/12/2025	13:07:35.571	25		197.16
			25	197.16
			25	197.16
04/12/2025	13:06:01.701	3		197.18
			3	197.18
			3	197.18
04/12/2025	13:05:55.528	8		197.22
			8	197.22
			8	197.22
04/12/2025	13:05:37.548	11		197.28
			11	197.28
			11	197.28
04/12/2025	13:04:40.801	180		197.20
			180	197.20
			180	197.20
04/12/2025	13:01:16.648	1		197.40
			1	197.40
			1	197.40
04/12/2025	13:00:39.475	12		197.40
			12	197.40
			12	197.40
04/12/2025	13:00:34.183	1		197.40
			1	197.40
			1	197.40
04/12/2025	13:00:20.694	1		197.40
			1	197.40
			1	197.40
04/12/2025	12:59:08.528	1		197.22
			1	197.22
			1	197.22
04/12/2025	12:58:06.102	4		197.20
			4	197.20
			4	197.20
04/12/2025	12:56:02.442	5		197.18
			5	197.18
			5	197.18
04/12/2025	12:55:20.016	10		197.16
			10	197.16
			10	197.16
04/12/2025	12:54:37.576	200		197.22
			200	197.22
			200	197.22
04/12/2025	12:53:53.420	1		197.26
			1	197.26
			1	197.26
04/12/2025	12:50:59.362	1		197.08
			1	197.08
			1	197.08
04/12/2025	12:50:35.093	1		197.14
			1	197.14
			1	197.14
04/12/2025	12:47:56.469	25		197.20
			25	197.20
			25	197.20
04/12/2025	12:46:45.047	2		197.10
			2	197.10
			2	197.10
04/12/2025	12:46:25.178	59		197.16
			59	197.16
			59	197.16
04/12/2025	12:46:22.125	250		197.24
			250	197.24
			250	197.24
04/12/2025	12:46:07.302	250		197.24
			250	197.24
			250	197.24
04/12/2025	12:41:56.559	1		197.46
			1	197.46
			1	197.46
04/12/2025	12:41:33.303	1		197.52
			1	197.52
			1	197.52
04/12/2025	12:40:59.791	3		197.54
			3	197.54
			3	197.54
04/12/2025	12:37:09.235	11		197.52
			11	197.52
			11	197.52
04/12/2025	12:33:58.981	25		197.64
			25	197.64
			25	197.64
04/12/2025	12:33:30.261	3		197.48
			3	197.48
			3	197.48
04/12/2025	12:33:18.026	30		197.48
			30	197.48
			30	197.48
04/12/2025	12:33:17.576	6		197.56
			6	197.56
			6	197.56
04/12/2025	12:32:29.356	2		197.54
			2	197.54
			2	197.54
04/12/2025	12:30:37.090	13		197.32
			13	197.32
			13	197.32
04/12/2025	12:30:15.876	5		197.38
			5	197.38
			5	197.38
04/12/2025	12:29:37.997	7		197.50
			7	197.50
			7	197.50
04/12/2025	12:28:51.845	20		197.60
			20	197.60
			20	197.60
04/12/2025	12:26:33.461	3		197.86
			3	197.86
			3	197.86
04/12/2025	12:25:57.340	51		197.84
			51	197.84
			51	197.84
04/12/2025	12:22:47.089	1		197.96
			1	197.96
			1	197.96
04/12/2025	12:22:05.722	3		197.90
			3	197.90
			3	197.90
04/12/2025	12:22:05.609	3		197.90
			3	197.90
			3	197.90
04/12/2025	12:20:59.968	3		197.82
			3	197.82
			3	197.82
04/12/2025	12:20:51.206	1		197.88
			1	197.88
			1	197.88
04/12/2025	12:20:00.766	1		197.84
			1	197.84
			1	197.84
04/12/2025	12:19:54.622	50		197.80
			50	197.80
			50	197.80
04/12/2025	12:19:53.323	1		197.80
			1	197.80
			1	197.80
04/12/2025	12:17:50.618	1		197.72
			1	197.72
			1	197.72
04/12/2025	12:17:29.501	100		197.66
			100	197.66
			100	197.66
04/12/2025	12:17:20.685	3		197.70
			3	197.70
			3	197.70
04/12/2025	12:16:37.153	1		197.76
			1	197.76
			1	197.76
04/12/2025	12:15:12.585	2		197.64
			2	197.64
			2	197.64
04/12/2025	12:13:52.608	10		197.54
			10	197.54
			10	197.54
04/12/2025	12:13:15.195	27		197.54
			27	197.54
			27	197.54
04/12/2025	12:12:21.561	7		197.46
			7	197.46
			7	197.46
04/12/2025	12:11:56.106	1		197.38
			1	197.38
			1	197.38
04/12/2025	12:11:40.700	1		197.46
			1	197.46
			1	197.46
04/12/2025	12:10:07.884	1		197.44
			1	197.44
			1	197.44
04/12/2025	12:09:46.047	1		197.36
			1	197.36
			1	197.36
04/12/2025	12:08:32.467	10		197.36
			10	197.36
			10	197.36
04/12/2025	12:07:29.933	4		197.34
			4	197.34
			4	197.34
04/12/2025	12:07:04.988	8		197.40
			8	197.40
			2	197.40
			6	197.40
04/12/2025	12:06:59.438	561		197.40
			561	197.40
			561	197.40
04/12/2025	12:06:01.843	2		197.20
			2	197.20
			2	197.20
04/12/2025	12:05:43.134	1		197.18
			1	197.18
			1	197.18
04/12/2025	12:05:42.732	1		197.18
			1	197.18
			1	197.18
04/12/2025	12:05:17.067	5		197.10
			5	197.10
			5	197.10
04/12/2025	12:02:01.862	1		197.08
			1	197.08
			1	197.08
04/12/2025	12:00:10.369	1		197.06
			1	197.06
			1	197.06
04/12/2025	12:00:08.199	15		197.02
			15	197.02
			15	197.02
04/12/2025	11:59:47.119	1		196.84
			1	196.84
			1	196.84
04/12/2025	11:58:14.097	150		196.94
			150	196.94
			150	196.94
04/12/2025	11:55:38.944	5		196.96
			5	196.96
			5	196.96
04/12/2025	11:54:19.603	10		196.78
			10	196.78
			10	196.78
04/12/2025	11:54:10.870	30		196.78
			30	196.78
			30	196.78
04/12/2025	11:52:09.056	100		196.96
			100	196.96
			100	196.96
04/12/2025	11:49:57.579	8		197.00
			8	197.00
			8	197.00
04/12/2025	11:48:11.633	15		197.10
			15	197.10
			15	197.10
04/12/2025	11:47:12.771	10		197.00
			10	197.00
			10	197.00
04/12/2025	11:46:51.893	9		197.00
			9	197.00
			9	197.00
04/12/2025	11:45:45.348	1		197.18
			1	197.18
			1	197.18
04/12/2025	11:45:03.665	50		197.10
			50	197.10
			50	197.10
04/12/2025	11:45:00.657	3		197.10
			3	197.10
			3	197.10
04/12/2025	11:44:54.064	10		197.12
			10	197.12
			10	197.12
04/12/2025	11:44:52.105	11		197.06
			11	197.06
			11	197.06
04/12/2025	11:44:45.978	2		197.08
			2	197.08
			2	197.08
04/12/2025	11:44:37.714	4		197.06
			4	197.06
			4	197.06
04/12/2025	11:44:33.786	2		197.06
			2	197.06
			2	197.06
04/12/2025	11:43:56.939	10		197.18
			10	197.18
			10	197.18
04/12/2025	11:43:22.522	1		197.24
			1	197.24
			1	197.24
04/12/2025	11:41:11.572	100		196.96
			100	196.96
			100	196.96
04/12/2025	11:40:00.884	3		197.00
			3	197.00
			3	197.00
04/12/2025	11:39:44.378	31		196.98
			31	196.98
			31	196.98
04/12/2025	11:39:33.771	111		196.94
			111	196.94
			111	196.94
04/12/2025	11:39:32.096	1		196.98
			1	196.98
			1	196.98
04/12/2025	11:39:08.237	2		196.94
			2	196.94
			2	196.94
04/12/2025	11:38:54.554	1		196.92
			1	196.92
			1	196.92
04/12/2025	11:37:01.122	3		196.94
			3	196.94
			3	196.94
04/12/2025	11:36:54.084	2		197.06
			2	197.06
			2	197.06
04/12/2025	11:36:21.193	20		197.04
			20	197.04
			20	197.04
04/12/2025	11:35:13.354	100		196.92
			100	196.92
			100	196.92
04/12/2025	11:34:45.922	6		196.94
			6	196.94
			6	196.94
04/12/2025	11:34:39.875	130		196.88
			130	196.88
			130	196.88
04/12/2025	11:34:10.886	7		196.84
			7	196.84
			7	196.84
04/12/2025	11:33:54.929	30		196.90
			30	196.90
			30	196.90
04/12/2025	11:32:26.226	3		196.86
			3	196.86
			3	196.86
04/12/2025	11:31:24.882	50		197.00
			50	197.00
			50	197.00
04/12/2025	11:31:14.239	10		197.08
			10	197.08
			10	197.08
04/12/2025	11:30:52.927	1		197.08
			1	197.08
			1	197.08
04/12/2025	11:30:37.848	1		197.06
			1	197.06
			1	197.06
04/12/2025	11:30:18.809	46		197.06
			46	197.06
			46	197.06
04/12/2025	11:29:30.128	16		197.10
			16	197.10
			16	197.10
04/12/2025	11:29:18.776	18		197.10
			18	197.10
			18	197.10
04/12/2025	11:29:14.001	1		197.16
			1	197.16
			1	197.16
04/12/2025	11:29:08.568	2		197.10
			2	197.10
			2	197.10
04/12/2025	11:28:59.925	1		197.16
			1	197.16
			1	197.16
04/12/2025	11:28:59.203	3		197.16
			3	197.16
			3	197.16
04/12/2025	11:28:16.302	15		197.18
			15	197.18
			15	197.18
04/12/2025	11:27:50.262	1		197.20
			1	197.20
			1	197.20
04/12/2025	11:27:07.891	1		197.16
			1	197.16
			1	197.16
04/12/2025	11:26:44.049	25		197.18
			25	197.18
			25	197.18
04/12/2025	11:26:31.853	1		197.10
			1	197.10
			1	197.10
04/12/2025	11:25:01.894	3		197.20
			3	197.20
			3	197.20
04/12/2025	11:24:52.326	1		197.30
			1	197.30
			1	197.30
04/12/2025	11:24:00.587	10		197.16
			10	197.16
			10	197.16
04/12/2025	11:23:12.751	1		197.06
			1	197.06
			1	197.06
04/12/2025	11:22:53.225	1		197.10
			1	197.10
			1	197.10
04/12/2025	11:22:51.099	20		197.06
			20	197.06
			20	197.06
04/12/2025	11:22:48.850	5		197.10
			5	197.10
			5	197.10
04/12/2025	11:21:45.280	51		197.16
			51	197.16
			51	197.16
04/12/2025	11:21:23.565	25		197.14
			25	197.14
			25	197.14
04/12/2025	11:20:53.421	25		197.20
			25	197.20
			25	197.20
04/12/2025	11:20:06.830	3		197.24
			3	197.24
			3	197.24
04/12/2025	11:19:35.074	100		197.46
			100	197.46
			100	197.46
04/12/2025	11:19:31.491	10		197.48
			10	197.48
			10	197.48
04/12/2025	11:18:28.427	100		197.28
			100	197.28
			100	197.28
04/12/2025	11:18:28.092	1		197.28
			1	197.28
			1	197.28
04/12/2025	11:18:10.133	7		197.28
			7	197.28
			7	197.28
04/12/2025	11:18:01.990	2		197.30
			2	197.30
			2	197.30
04/12/2025	11:17:39.476	25		197.32
			25	197.32
			25	197.32
04/12/2025	11:17:00.038	7		197.20
			7	197.20
			7	197.20
04/12/2025	11:16:38.044	1		197.32
			1	197.32
			1	197.32
04/12/2025	11:16:03.200	20		197.46
			20	197.46
			20	197.46
04/12/2025	11:13:26.442	3		197.80
			3	197.80
			3	197.80
04/12/2025	11:13:22.550	5		197.78
			5	197.78
			5	197.78
04/12/2025	11:12:19.655	1		197.74
			1	197.74
			1	197.74
04/12/2025	11:11:49.607	5		197.78
			5	197.78
			5	197.78
04/12/2025	11:10:40.121	15		197.76
			15	197.76
			15	197.76
04/12/2025	11:10:04.533	2		197.86
			2	197.86
			2	197.86
04/12/2025	11:07:12.534	13		197.80
			13	197.80
			13	197.80
04/12/2025	11:05:32.274	1		197.90
			1	197.90
			1	197.90
04/12/2025	11:04:41.415	1		198.04
			1	198.04
			1	198.04
04/12/2025	11:03:18.680	5		198.00
			5	198.00
			5	198.00
04/12/2025	11:03:10.122	20		198.00
			20	198.00
			20	198.00
04/12/2025	11:03:04.391	35		198.00
			35	198.00
			35	198.00
04/12/2025	11:03:01.541	50		198.02
			50	198.02
			50	198.02
04/12/2025	11:02:51.789	5		198.02
			5	198.02
			5	198.02
04/12/2025	11:01:27.008	20		197.82
			20	197.82
			20	197.82
04/12/2025	11:00:42.661	2		197.86
			2	197.86
			2	197.86
04/12/2025	11:00:35.310	3		197.92
			3	197.92
			3	197.92
04/12/2025	11:00:03.354	1		197.94
			1	197.94
			1	197.94
04/12/2025	10:59:32.757	30		197.94
			30	197.94
			30	197.94
04/12/2025	10:58:22.979	7		197.98
			7	197.98
			7	197.98
04/12/2025	10:56:48.222	3		198.08
			3	198.08
			3	198.08
04/12/2025	10:55:00.530	3		198.08
			3	198.08
			3	198.08
04/12/2025	10:54:46.745	1		198.10
			1	198.10
			1	198.10
04/12/2025	10:52:12.859	83		198.50
			83	198.50
			83	198.50
04/12/2025	10:50:06.945	14		198.12
			14	198.12
			14	198.12
04/12/2025	10:50:05.309	50		198.08
			50	198.08
			50	198.08
04/12/2025	10:49:14.236	10		198.00
			10	198.00
			10	198.00
04/12/2025	10:48:18.137	1		197.98
			1	197.98
			1	197.98
04/12/2025	10:47:32.611	10		197.94
			10	197.94
			10	197.94
04/12/2025	10:47:32.176	111		197.96
			111	197.96
			111	197.96
04/12/2025	10:46:29.430	5		198.04
			5	198.04
			5	198.04
04/12/2025	10:46:18.093	250		198.10
			250	198.10
			250	198.10
04/12/2025	10:45:12.685	40		198.22
			40	198.22
			40	198.22
04/12/2025	10:44:11.928	100		198.34
			100	198.34
			100	198.34
04/12/2025	10:44:11.005	1		198.34
			1	198.34
			1	198.34
04/12/2025	10:44:05.765	1		198.26
			1	198.26
			1	198.26
04/12/2025	10:43:46.044	18		198.32
			18	198.32
			18	198.32
04/12/2025	10:43:45.133	1		198.38
			1	198.38
			1	198.38
04/12/2025	10:42:52.075	1		198.36
			1	198.36
			1	198.36
04/12/2025	10:41:57.582	15		198.32
			15	198.32
			15	198.32
04/12/2025	10:41:45.429	1		198.30
			1	198.30
			1	198.30
04/12/2025	10:41:27.945	40		198.32
			40	198.32
			40	198.32
04/12/2025	10:39:39.078	5		198.24
			5	198.24
			5	198.24
04/12/2025	10:39:23.823	5		198.40
			5	198.40
			5	198.40
04/12/2025	10:39:00.731	9		198.36
			9	198.36
			9	198.36
04/12/2025	10:38:00.260	49		198.42
			49	198.42
			49	198.42
04/12/2025	10:37:07.234	50		198.46
			50	198.46
			50	198.46
04/12/2025	10:36:36.229	250		198.50
			250	198.50
			250	198.50
04/12/2025	10:35:22.922	6		198.44
			6	198.44
			6	198.44
04/12/2025	10:33:57.606	1		198.34
			1	198.34
			1	198.34
04/12/2025	10:33:30.710	3		198.18
			3	198.18
			3	198.18
04/12/2025	10:33:25.812	4		198.18
			4	198.18
			4	198.18
04/12/2025	10:33:04.031	2		198.24
			2	198.24
			2	198.24
04/12/2025	10:28:28.033	1		198.14
			1	198.14
			1	198.14
04/12/2025	10:23:42.842	249		197.88
			249	197.88
			249	197.88
04/12/2025	10:23:42.701	251		197.88
			250	197.88
			251	197.88
			1	197.88
04/12/2025	10:23:35.106	250		197.88
			250	197.88
			250	197.88
04/12/2025	10:22:49.284	1		197.92
			1	197.92
			1	197.92
04/12/2025	10:22:18.410	20		197.98
			20	197.98
			20	197.98
04/12/2025	10:21:59.119	10		198.04
			10	198.04
			10	198.04
04/12/2025	10:21:09.405	1		198.12
			1	198.12
			1	198.12
04/12/2025	10:19:11.830	4 544		198.20
			4 544	198.20
			4 544	198.20

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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 526.00
Ask: 1 527.00
Volume: 23 667
-0.20%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
04/12/2025 @ 15:40:44

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice