Tradegate Exchange

Airbus SE

1297

1027

158.56

Date	Time	Volume	Order Volume	Price
12/05/2025	19:22:15.313	1		158.56
			1	158.56
			1	158.56
12/05/2025	19:21:20.375	3		158.60
			3	158.60
			3	158.60
12/05/2025	19:20:30.356	1		158.78
			1	158.78
			1	158.78
12/05/2025	19:18:54.665	1		158.78
			1	158.78
			1	158.78
12/05/2025	19:16:09.034	13		158.98
			13	158.98
			13	158.98
12/05/2025	19:12:23.447	1		158.66
			1	158.66
			1	158.66
12/05/2025	19:11:51.851	70		158.98
			70	158.98
			70	158.98
12/05/2025	19:11:16.334	1		158.98
			1	158.98
			1	158.98
12/05/2025	19:10:58.021	1		158.98
			1	158.98
			1	158.98
12/05/2025	19:10:08.207	1		158.98
			1	158.98
			1	158.98
12/05/2025	19:02:55.145	45		159.30
			45	159.30
			45	159.30
12/05/2025	19:02:10.871	1		159.30
			1	159.30
			1	159.30
12/05/2025	19:02:01.632	10		159.30
			10	159.30
			10	159.30
12/05/2025	19:01:24.485	1		159.30
			1	159.30
			1	159.30
12/05/2025	19:00:12.644	2		158.50
			2	158.50
			2	158.50
12/05/2025	18:58:02.361	5		159.30
			5	159.30
			5	159.30
12/05/2025	18:57:27.419	70		159.26
			70	159.26
			70	159.26
12/05/2025	18:56:21.221	3		158.88
			3	158.88
			3	158.88
12/05/2025	18:56:05.074	135		158.90
			135	158.90
			135	158.90
12/05/2025	18:55:59.368	70		158.88
			70	158.88
			70	158.88
12/05/2025	18:55:57.777	1		158.88
			1	158.88
			1	158.88
12/05/2025	18:55:52.443	1		158.88
			1	158.88
			1	158.88
12/05/2025	18:55:31.421	1		158.88
			1	158.88
			1	158.88
12/05/2025	18:54:45.543	3		158.46
			3	158.46
			3	158.46
12/05/2025	18:54:27.542	1		158.88
			1	158.88
			1	158.88
12/05/2025	18:53:49.310	1		158.88
			1	158.88
			1	158.88
12/05/2025	18:52:08.269	50		158.88
			50	158.88
			50	158.88
12/05/2025	18:51:35.065	32		158.88
			32	158.88
			32	158.88
12/05/2025	18:51:25.401	5		158.88
			5	158.88
			5	158.88
12/05/2025	18:51:21.131	25		158.88
			5	158.88
			25	158.88
			20	158.88
12/05/2025	18:50:34.023	1		158.88
			1	158.88
			1	158.88
12/05/2025	18:37:27.939	1		158.88
			1	158.88
			1	158.88
12/05/2025	18:37:18.374	1		158.28
			1	158.28
			1	158.28
12/05/2025	18:36:18.013	1		158.28
			1	158.28
			1	158.28
12/05/2025	18:35:36.991	10		158.88
			10	158.88
			10	158.88
12/05/2025	18:33:25.447	1		158.88
			1	158.88
			1	158.88
12/05/2025	18:32:16.304	3		158.22
			3	158.22
			3	158.22
12/05/2025	18:32:15.099	1		158.88
			1	158.88
			1	158.88
12/05/2025	18:32:08.665	4		158.88
			4	158.88
			4	158.88
12/05/2025	18:28:37.051	1		158.28
			1	158.28
			1	158.28
12/05/2025	18:28:04.747	2		158.92
			2	158.92
			2	158.92
12/05/2025	18:27:55.347	25		158.26
			20	158.26
			5	158.26
			25	158.26
12/05/2025	18:26:19.202	1		158.92
			1	158.92
			1	158.92
12/05/2025	18:26:16.285	1		158.26
			1	158.26
			1	158.26
12/05/2025	18:24:35.878	1		158.98
			1	158.98
			1	158.98
12/05/2025	18:21:22.886	82		158.94
			82	158.94
			20	158.94
			40	158.94
			22	158.94
12/05/2025	18:16:55.854	3		158.12
			3	158.12
			3	158.12
12/05/2025	18:16:53.464	20		158.64
			20	158.64
			20	158.64
12/05/2025	18:16:25.264	4		158.92
			4	158.92
			4	158.92
12/05/2025	18:15:42.998	4		158.88
			4	158.88
			4	158.88
12/05/2025	18:14:56.345	15		158.92
			12	158.92
			3	158.92
			15	158.92
12/05/2025	18:10:03.298	2		158.96
			2	158.96
			2	158.96
12/05/2025	18:05:56.619	2		158.86
			2	158.86
			2	158.86
12/05/2025	18:04:54.568	2		158.76
			2	158.76
			2	158.76
12/05/2025	18:04:13.363	96		157.94
			20	157.94
			12	157.94
			96	157.94
			4	157.94
			40	157.94
			20	157.94
12/05/2025	18:03:56.598	2		158.74
			2	158.74
			2	158.74
12/05/2025	18:02:49.006	2		158.74
			2	158.74
			2	158.74
12/05/2025	18:01:54.954	1		158.70
			1	158.70
			1	158.70
12/05/2025	18:00:42.303	4		157.88
			4	157.88
			4	157.88
12/05/2025	17:58:25.621	2		157.96
			2	157.96
			2	157.96
12/05/2025	17:58:22.012	25		158.74
			12	158.74
			13	158.74
			25	158.74
12/05/2025	17:57:06.636	15		157.96
			15	157.96
			15	157.96
12/05/2025	17:53:59.783	17		158.74
			9	158.74
			17	158.74
			8	158.74
12/05/2025	17:53:55.182	13		157.98
			13	157.98
			1	157.98
			12	157.98
12/05/2025	17:44:54.959	1		158.98
			1	158.98
			1	158.98
12/05/2025	17:43:24.211	1		158.20
			1	158.20
			1	158.20
12/05/2025	17:41:36.067	30		158.20
			30	158.20
			30	158.20
12/05/2025	17:41:35.496	70		158.16
			70	158.16
			70	158.16
12/05/2025	17:41:26.181	100		158.24
			100	158.24
			100	158.24
12/05/2025	17:41:22.571	100		158.28
			100	158.28
			100	158.28
12/05/2025	17:40:59.836	2		158.28
			2	158.28
			2	158.28
12/05/2025	17:37:29.650	1		158.42
			1	158.42
			1	158.42
12/05/2025	17:37:08.938	2		158.40
			2	158.40
			2	158.40
12/05/2025	17:36:49.913	1		158.98
			1	158.98
			1	158.98
12/05/2025	17:36:18.894	6		158.46
			6	158.46
			6	158.46
12/05/2025	17:35:31.831	20		158.98
			10	158.98
			3	158.98
			10	158.98
			11	158.98
			6	158.98
12/05/2025	17:29:09.606	7		158.28
			7	158.28
			7	158.28
12/05/2025	17:29:07.575	70		158.28
			70	158.28
			70	158.28
12/05/2025	17:28:09.840	2		158.32
			2	158.32
			2	158.32
12/05/2025	17:26:58.354	2		158.36
			2	158.36
			2	158.36
12/05/2025	17:25:30.969	20		158.28
			20	158.28
			20	158.28
12/05/2025	17:25:18.103	100		158.30
			100	158.30
			100	158.30
12/05/2025	17:25:15.457	65		158.36
			65	158.36
			65	158.36
12/05/2025	17:24:10.061	5		158.30
			5	158.30
			5	158.30
12/05/2025	17:24:01.611	130		158.30
			130	158.30
			130	158.30
12/05/2025	17:20:22.259	1		158.36
			1	158.36
			1	158.36
12/05/2025	17:18:50.634	18		158.30
			18	158.30
			18	158.30
12/05/2025	17:18:28.463	130		158.30
			130	158.30
			130	158.30
12/05/2025	17:17:57.858	11		158.26
			11	158.26
			11	158.26
12/05/2025	17:16:00.395	1		158.46
			1	158.46
			1	158.46
12/05/2025	17:13:45.096	1		158.58
			1	158.58
			1	158.58
12/05/2025	17:13:30.509	10		158.50
			10	158.50
			10	158.50
12/05/2025	17:13:01.968	50		158.44
			50	158.44
			50	158.44
12/05/2025	17:12:58.420	1		158.44
			1	158.44
			1	158.44
12/05/2025	17:12:45.442	1		158.36
			1	158.36
			1	158.36
12/05/2025	17:12:09.511	1		158.28
			1	158.28
			1	158.28
12/05/2025	17:11:53.916	1		158.22
			1	158.22
			1	158.22
12/05/2025	17:11:11.866	3		158.28
			3	158.28
			3	158.28
12/05/2025	17:11:05.540	2		158.26
			2	158.26
			2	158.26
12/05/2025	17:09:16.674	3		158.08
			3	158.08
			3	158.08
12/05/2025	17:09:05.601	1		158.10
			1	158.10
			1	158.10
12/05/2025	17:07:37.859	1		158.10
			1	158.10
			1	158.10
12/05/2025	17:06:54.995	1		158.04
			1	158.04
			1	158.04
12/05/2025	17:06:43.226	1		158.00
			1	158.00
			1	158.00
12/05/2025	17:05:36.524	1		157.98
			1	157.98
			1	157.98
12/05/2025	17:05:06.654	40		158.06
			40	158.06
			40	158.06
12/05/2025	17:04:42.222	100		157.98
			100	157.98
			100	157.98
12/05/2025	17:03:51.890	91		158.00
			91	158.00
			91	158.00
12/05/2025	17:03:47.794	64		158.00
			64	158.00
			20	158.00
			44	158.00
12/05/2025	17:01:56.685	13		157.90
			13	157.90
			13	157.90
12/05/2025	16:56:54.577	20		157.52
			20	157.52
			20	157.52
12/05/2025	16:56:17.047	38		157.62
			38	157.62
			38	157.62
12/05/2025	16:54:11.256	4		157.72
			4	157.72
			4	157.72
12/05/2025	16:52:41.168	80		157.86
			80	157.86
			80	157.86
12/05/2025	16:52:36.252	3		157.84
			3	157.84
			3	157.84
12/05/2025	16:51:53.908	1		157.80
			1	157.80
			1	157.80
12/05/2025	16:51:29.046	1		157.78
			1	157.78
			1	157.78
12/05/2025	16:50:30.191	5		157.70
			5	157.70
			5	157.70
12/05/2025	16:50:26.686	2		157.74
			2	157.74
			2	157.74
12/05/2025	16:48:59.657	10		157.72
			10	157.72
			10	157.72
12/05/2025	16:48:46.812	10		157.68
			10	157.68
			10	157.68
12/05/2025	16:48:24.474	1		157.70
			1	157.70
			1	157.70
12/05/2025	16:47:12.120	80		157.60
			80	157.60
			80	157.60
12/05/2025	16:47:02.106	3		157.66
			3	157.66
			3	157.66
12/05/2025	16:46:45.481	150		157.64
			150	157.64
			150	157.64
12/05/2025	16:46:43.880	23		157.64
			23	157.64
			23	157.64
12/05/2025	16:46:43.806	4		157.64
			4	157.64
			4	157.64
12/05/2025	16:46:41.627	8		157.74
			8	157.74
			1	157.74
			7	157.74
12/05/2025	16:45:10.046	4		157.60
			4	157.60
			4	157.60
12/05/2025	16:45:01.011	230		157.56
			230	157.56
			230	157.56
12/05/2025	16:44:53.299	130		157.58
			130	157.58
			130	157.58
12/05/2025	16:41:26.772	60		157.24
			60	157.24
			60	157.24
12/05/2025	16:41:18.812	1		157.24
			1	157.24
			1	157.24
12/05/2025	16:38:34.164	60		156.74
			60	156.74
			60	156.74
12/05/2025	16:37:25.098	55		156.68
			55	156.68
			55	156.68
12/05/2025	16:37:24.929	130		156.68
			130	156.68
			130	156.68
12/05/2025	16:36:58.242	65		156.68
			65	156.68
			65	156.68
12/05/2025	16:36:40.468	5		156.70
			5	156.70
			5	156.70
12/05/2025	16:36:36.199	130		156.70
			130	156.70
			130	156.70
12/05/2025	16:36:20.983	1		156.80
			1	156.80
			1	156.80
12/05/2025	16:36:07.953	55		156.82
			55	156.82
			55	156.82
12/05/2025	16:34:38.733	24		156.72
			24	156.72
			24	156.72
12/05/2025	16:34:06.532	108		156.68
			108	156.68
			108	156.68
12/05/2025	16:34:06.396	130		156.68
			130	156.68
			130	156.68
12/05/2025	16:33:59.690	95		156.76
			95	156.76
			95	156.76
12/05/2025	16:33:41.673	1		156.70
			1	156.70
			1	156.70
12/05/2025	16:33:35.956	65		156.68
			65	156.68
			65	156.68
12/05/2025	16:33:08.394	1		156.74
			1	156.74
			1	156.74
12/05/2025	16:32:29.775	55		156.54
			55	156.54
			55	156.54
12/05/2025	16:32:29.323	40		156.54
			40	156.54
			40	156.54
12/05/2025	16:32:19.219	1		156.48
			1	156.48
			1	156.48
12/05/2025	16:32:17.049	35		156.44
			35	156.44
			35	156.44
12/05/2025	16:32:16.367	45		156.46
			45	156.46
			45	156.46
12/05/2025	16:32:05.099	20		156.44
			20	156.44
			20	156.44
12/05/2025	16:31:38.936	50		156.50
			50	156.50
			50	156.50
12/05/2025	16:31:17.721	110		156.50
			110	156.50
			110	156.50
12/05/2025	16:30:45.191	4		156.78
			4	156.78
			4	156.78
12/05/2025	16:29:55.306	10		156.92
			10	156.92
			10	156.92
12/05/2025	16:29:27.137	1		156.92
			1	156.92
			1	156.92
12/05/2025	16:29:24.121	1		156.94
			1	156.94
			1	156.94
12/05/2025	16:29:21.809	1		156.92
			1	156.92
			1	156.92
12/05/2025	16:28:05.610	5		156.90
			5	156.90
			5	156.90
12/05/2025	16:27:29.465	1		157.02
			1	157.02
			1	157.02
12/05/2025	16:27:03.632	25		157.06
			25	157.06
			25	157.06
12/05/2025	16:26:40.870	1		157.16
			1	157.16
			1	157.16
12/05/2025	16:26:35.740	1		157.14
			1	157.14
			1	157.14
12/05/2025	16:25:28.430	4		157.12
			4	157.12
			4	157.12
12/05/2025	16:25:01.008	25		157.16
			25	157.16
			25	157.16
12/05/2025	16:24:33.984	65		157.16
			65	157.16
			65	157.16
12/05/2025	16:23:30.918	10		157.16
			10	157.16
			10	157.16
12/05/2025	16:23:18.237	3		157.12
			3	157.12
			3	157.12
12/05/2025	16:21:51.297	3		157.12
			3	157.12
			3	157.12
12/05/2025	16:21:10.173	151		157.36
			1	157.36
			150	157.36
			151	157.36
12/05/2025	16:18:15.675	2		157.40
			2	157.40
			2	157.40
12/05/2025	16:17:58.472	1		157.58
			1	157.58
			1	157.58
12/05/2025	16:17:38.353	2		157.60
			2	157.60
			2	157.60
12/05/2025	16:16:28.957	10		157.34
			10	157.34
			10	157.34
12/05/2025	16:14:21.280	7		157.44
			7	157.44
			7	157.44
12/05/2025	16:13:44.227	40		157.50
			40	157.50
			40	157.50
12/05/2025	16:13:28.516	45		157.46
			45	157.46
			45	157.46
12/05/2025	16:12:57.164	3		157.42
			3	157.42
			3	157.42
12/05/2025	16:11:55.091	13		157.40
			13	157.40
			13	157.40
12/05/2025	16:11:18.274	1		157.46
			1	157.46
			1	157.46
12/05/2025	16:10:50.005	26		157.38
			26	157.38
			26	157.38
12/05/2025	16:10:38.870	40		157.36
			40	157.36
			40	157.36
12/05/2025	16:10:19.326	3		157.48
			3	157.48
			3	157.48
12/05/2025	16:10:18.418	1		157.44
			1	157.44
			1	157.44
12/05/2025	16:10:14.620	6		157.48
			6	157.48
			6	157.48
12/05/2025	16:09:42.902	3		157.40
			3	157.40
			3	157.40
12/05/2025	16:09:20.561	1		157.40
			1	157.40
			1	157.40
12/05/2025	16:08:40.823	1		157.52
			1	157.52
			1	157.52
12/05/2025	16:07:22.139	19		157.52
			19	157.52
			19	157.52
12/05/2025	16:06:39.740	10		157.42
			10	157.42
			10	157.42
12/05/2025	16:05:55.118	20		157.34
			20	157.34
			20	157.34
12/05/2025	16:05:15.786	2		157.34
			2	157.34
			2	157.34
12/05/2025	16:04:20.178	100		157.26
			100	157.26
			100	157.26
12/05/2025	16:03:59.822	1		157.26
			1	157.26
			1	157.26
12/05/2025	16:00:38.296	1		156.70
			1	156.70
			1	156.70
12/05/2025	16:00:29.641	29		156.64
			29	156.64
			29	156.64
12/05/2025	16:00:07.311	15		156.76
			15	156.76
			15	156.76
12/05/2025	16:00:04.697	1		156.76
			1	156.76
			1	156.76
12/05/2025	15:59:45.118	32		156.84
			32	156.84
			32	156.84
12/05/2025	15:59:11.275	2		156.84
			2	156.84
			2	156.84
12/05/2025	15:58:02.352	1		156.92
			1	156.92
			1	156.92
12/05/2025	15:55:42.705	1		157.06
			1	157.06
			1	157.06
12/05/2025	15:54:11.889	39		157.20
			39	157.20
			39	157.20
12/05/2025	15:53:42.728	2		157.22
			2	157.22
			2	157.22
12/05/2025	15:53:18.665	6		157.22
			6	157.22
			6	157.22
12/05/2025	15:52:40.515	10		157.22
			10	157.22
			10	157.22
12/05/2025	15:50:53.039	1		157.14
			1	157.14
			1	157.14
12/05/2025	15:50:26.259	10		157.16
			10	157.16
			10	157.16
12/05/2025	15:50:16.220	1		157.22
			1	157.22
			1	157.22
12/05/2025	15:49:32.611	40		157.24
			40	157.24
			40	157.24
12/05/2025	15:49:21.371	232		157.30
			232	157.30
			232	157.30
12/05/2025	15:49:15.116	70		157.30
			70	157.30
			70	157.30
12/05/2025	15:49:14.195	70		157.30
			70	157.30
			70	157.30
12/05/2025	15:49:10.983	71		157.32
			58	157.32
			70	157.32
			13	157.32
			1	157.32
12/05/2025	15:48:15.446	70		157.32
			70	157.32
			70	157.32
12/05/2025	15:47:05.029	2		157.36
			1	157.36
			1	157.36
			1	157.36
			1	157.36
12/05/2025	15:46:01.042	66		157.46
			66	157.46
			66	157.46
12/05/2025	15:45:50.603	10		157.50
			10	157.50
			10	157.50
12/05/2025	15:45:27.869	7		157.48
			7	157.48
			7	157.48
12/05/2025	15:44:56.734	20		157.50
			20	157.50
			20	157.50
12/05/2025	15:44:06.559	1		157.56
			1	157.56
			1	157.56
12/05/2025	15:41:51.569	70		157.68
			70	157.68
			70	157.68
12/05/2025	15:41:04.989	1		157.74
			1	157.74
			1	157.74
12/05/2025	15:40:58.807	7		157.68
			7	157.68
			7	157.68
12/05/2025	15:40:20.204	10		157.56
			10	157.56
			10	157.56
12/05/2025	15:39:38.937	70		157.54
			70	157.54
			70	157.54
12/05/2025	15:38:58.617	40		157.46
			14	157.46
			40	157.46
			26	157.46
12/05/2025	15:38:58.553	50		157.50
			50	157.50
			50	157.50
12/05/2025	15:38:14.160	15		157.54
			15	157.54
			15	157.54
12/05/2025	15:36:57.512	1		157.70
			1	157.70
			1	157.70
12/05/2025	15:35:54.619	1		157.72
			1	157.72
			1	157.72
12/05/2025	15:35:47.170	10		157.74
			10	157.74
			10	157.74
12/05/2025	15:35:44.723	70		157.74
			70	157.74
			70	157.74
12/05/2025	15:34:51.744	70		157.78
			70	157.78
			70	157.78
12/05/2025	15:34:05.852	7		157.96
			7	157.96
			7	157.96
12/05/2025	15:34:05.775	12		158.00
			12	158.00
			12	158.00
12/05/2025	15:33:26.562	70		158.06
			70	158.06
			70	158.06
12/05/2025	15:33:08.741	30		158.16
			30	158.16
			30	158.16
12/05/2025	15:32:27.086	60		158.24
			60	158.24
			60	158.24
12/05/2025	15:31:35.267	20		158.18
			20	158.18
			20	158.18
12/05/2025	15:30:11.629	1		158.68
			1	158.68
			1	158.68
12/05/2025	15:29:31.211	50		158.56
			50	158.56
			50	158.56
12/05/2025	15:28:06.026	40		158.52
			40	158.52
			40	158.52
12/05/2025	15:27:53.519	8		158.46
			8	158.46
			8	158.46
12/05/2025	15:26:42.242	20		158.50
			20	158.50
			20	158.50
12/05/2025	15:25:48.400	1		158.54
			1	158.54
			1	158.54
12/05/2025	15:25:24.750	1		158.52
			1	158.52
			1	158.52
12/05/2025	15:24:52.833	2		158.48
			2	158.48
			2	158.48
12/05/2025	15:24:13.943	3		158.42
			3	158.42
			3	158.42
12/05/2025	15:24:04.303	10		158.40
			10	158.40
			10	158.40
12/05/2025	15:23:26.266	1		158.42
			1	158.42
			1	158.42
12/05/2025	15:21:09.000	1		158.62
			1	158.62
			1	158.62
12/05/2025	15:18:15.554	12		158.68
			12	158.68
			12	158.68
12/05/2025	15:17:44.605	35		158.70
			35	158.70
			35	158.70
12/05/2025	15:14:10.781	7		158.98
			7	158.98
			7	158.98
12/05/2025	15:12:45.557	1		158.88
			1	158.88
			1	158.88
12/05/2025	15:12:25.101	10		158.72
			10	158.72
			10	158.72
12/05/2025	15:10:04.739	50		158.84
			50	158.84
			50	158.84
12/05/2025	15:09:27.071	3		158.88
			3	158.88
			3	158.88
12/05/2025	15:08:39.316	15		158.92
			15	158.92
			15	158.92
12/05/2025	15:07:23.176	30		158.82
			30	158.82
			30	158.82
12/05/2025	15:07:22.111	30		158.84
			30	158.84
			30	158.84
12/05/2025	15:07:15.597	70		158.84
			70	158.84
			70	158.84
12/05/2025	15:06:37.644	31		158.76
			31	158.76
			31	158.76
12/05/2025	15:06:03.003	2		158.82
			2	158.82
			2	158.82
12/05/2025	15:05:43.314	20		158.80
			20	158.80
			20	158.80
12/05/2025	15:05:12.669	10		158.80
			10	158.80
			10	158.80
12/05/2025	15:04:16.606	22		158.88
			22	158.88
			22	158.88
12/05/2025	15:04:05.164	19		158.86
			19	158.86
			19	158.86
12/05/2025	15:00:45.325	50		158.76
			50	158.76
			50	158.76
12/05/2025	15:00:42.537	1		158.74
			1	158.74
			1	158.74
12/05/2025	14:57:54.427	14		158.80
			14	158.80
			14	158.80
12/05/2025	14:56:29.903	1		158.84
			1	158.84
			1	158.84
12/05/2025	14:56:16.827	2		158.80
			2	158.80
			2	158.80
12/05/2025	14:56:02.761	2		158.80
			2	158.80
			2	158.80
12/05/2025	14:55:57.409	5		158.82
			5	158.82
			5	158.82
12/05/2025	14:54:20.434	3		158.76
			3	158.76
			3	158.76
12/05/2025	14:54:11.859	1		158.80
			1	158.80
			1	158.80
12/05/2025	14:53:54.497	70		158.74
			70	158.74
			70	158.74
12/05/2025	14:52:22.072	30		158.74
			30	158.74
			30	158.74
12/05/2025	14:52:08.048	22		158.80
			22	158.80
			22	158.80
12/05/2025	14:51:39.787	70		158.88
			70	158.88
			70	158.88
12/05/2025	14:50:42.982	1		158.96
			1	158.96
			1	158.96
12/05/2025	14:49:58.826	4		158.72
			4	158.72
			4	158.72
12/05/2025	14:49:21.195	1		158.68
			1	158.68
			1	158.68
12/05/2025	14:47:10.827	1		158.78
			1	158.78
			1	158.78
12/05/2025	14:47:06.946	13		158.78
			13	158.78
			13	158.78
12/05/2025	14:46:37.536	1		158.82
			1	158.82
			1	158.82
12/05/2025	14:43:50.502	30		159.10
			30	159.10
			30	159.10
12/05/2025	14:40:53.988	1		159.32
			1	159.32
			1	159.32
12/05/2025	14:38:53.889	21		159.16
			21	159.16
			21	159.16
12/05/2025	14:36:34.852	12		159.16
			12	159.16
			12	159.16
12/05/2025	14:34:09.063	3		159.14
			3	159.14
			3	159.14
12/05/2025	14:33:55.538	10		159.10
			10	159.10
			10	159.10
12/05/2025	14:33:26.062	80		159.00
			10	159.00
			69	159.00
			80	159.00
			1	159.00
12/05/2025	14:31:27.655	70		159.00
			70	159.00
			70	159.00
12/05/2025	14:30:24.414	2		159.02
			2	159.02
			2	159.02
12/05/2025	14:29:25.428	28		159.04
			28	159.04
			28	159.04
12/05/2025	14:28:21.705	10		158.92
			10	158.92
			10	158.92
12/05/2025	14:27:34.422	50		159.04
			50	159.04
			50	159.04
12/05/2025	14:26:20.012	30		159.10
			30	159.10
			30	159.10
12/05/2025	14:25:38.829	30		158.98
			30	158.98
			30	158.98
12/05/2025	14:25:22.863	70		159.04
			70	159.04
			70	159.04
12/05/2025	14:24:47.652	70		159.10
			70	159.10
			70	159.10
12/05/2025	14:23:15.420	30		159.08
			30	159.08
			30	159.08
12/05/2025	14:22:49.075	35		159.06
			35	159.06
			35	159.06
12/05/2025	14:20:25.751	12		159.06
			12	159.06
			12	159.06
12/05/2025	14:19:52.664	10		159.12
			10	159.12
			10	159.12
12/05/2025	14:19:39.500	26		159.14
			26	159.14
			26	159.14
12/05/2025	14:19:39.172	70		159.14
			70	159.14
			70	159.14
12/05/2025	14:19:38.611	70		159.14
			70	159.14
			70	159.14
12/05/2025	14:19:38.066	70		159.14
			70	159.14
			70	159.14
12/05/2025	14:19:37.296	82		159.14
			82	159.14
			70	159.14
			12	159.14
12/05/2025	14:19:27.635	70		159.14
			70	159.14
			70	159.14
12/05/2025	14:18:54.240	70		159.14
			70	159.14
			70	159.14
12/05/2025	14:18:18.165	8		159.14
			8	159.14
			8	159.14
12/05/2025	14:16:46.393	10		159.04
			10	159.04
			10	159.04
12/05/2025	14:15:55.470	37		159.16
			37	159.16
			37	159.16
12/05/2025	14:14:59.535	1		159.50
			1	159.50
			1	159.50
12/05/2025	14:14:48.278	50		159.50
			50	159.50
			50	159.50
12/05/2025	14:14:42.374	10		159.52
			10	159.52
			10	159.52
12/05/2025	14:14:14.174	1		159.40
			1	159.40
			1	159.40

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: 1 607.50
Ask: 1 608.50
Volume: 158 985
-5.22%

Top 5 Turnover

Realtime Quotes
Last Update:
12/05/2025 @ 19:23:45

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice