Tradegate Exchange

Airbus SE

1470

1232

156.80

Date	Time	Volume	Order Volume	Price
06/05/2025	17:57:47.201	1		156.80
			1	156.80
			1	156.80
06/05/2025	17:55:37.915	1		156.22
			1	156.22
			1	156.22
06/05/2025	17:53:54.761	20		156.80
			20	156.80
			15	156.80
			5	156.80
06/05/2025	17:53:36.028	5		156.34
			5	156.34
			5	156.34
06/05/2025	17:50:46.240	2		156.22
			2	156.22
			2	156.22
06/05/2025	17:49:15.747	8		156.26
			5	156.26
			3	156.26
			8	156.26
06/05/2025	17:47:53.396	20		156.84
			20	156.84
			20	156.84
06/05/2025	17:46:31.332	1		156.90
			1	156.90
			1	156.90
06/05/2025	17:45:15.265	4		156.86
			4	156.86
			4	156.86
06/05/2025	17:45:04.593	2		156.86
			2	156.86
			2	156.86
06/05/2025	17:44:27.154	3		156.22
			3	156.22
			3	156.22
06/05/2025	17:43:50.825	1		156.86
			1	156.86
			1	156.86
06/05/2025	17:42:14.920	1		156.94
			1	156.94
			1	156.94
06/05/2025	17:41:56.217	4		156.98
			4	156.98
			4	156.98
06/05/2025	17:40:26.284	10		156.98
			10	156.98
			10	156.98
06/05/2025	17:38:33.191	1		156.98
			1	156.98
			1	156.98
06/05/2025	17:38:29.471	2		156.98
			2	156.98
			2	156.98
06/05/2025	17:38:05.693	50		156.24
			5	156.24
			50	156.24
			20	156.24
			25	156.24
06/05/2025	17:38:05.622	3		156.24
			3	156.24
			3	156.24
06/05/2025	17:38:00.572	20		157.00
			20	157.00
			20	157.00
06/05/2025	17:37:17.115	1		157.04
			1	157.04
			1	157.04
06/05/2025	17:35:56.691	1		157.04
			1	157.04
			1	157.04
06/05/2025	17:35:36.744	8		157.04
			8	157.04
			1	157.04
			7	157.04
06/05/2025	17:31:26.671	10		156.84
			10	156.84
			10	156.84
06/05/2025	17:31:25.584	63		156.84
			62	156.84
			1	156.84
			63	156.84
06/05/2025	17:29:49.019	20		156.60
			20	156.60
			20	156.60
06/05/2025	17:29:39.652	3		156.52
			3	156.52
			3	156.52
06/05/2025	17:29:35.924	126		156.52
			126	156.52
			126	156.52
06/05/2025	17:29:21.367	1		156.56
			1	156.56
			1	156.56
06/05/2025	17:28:32.434	2		156.60
			2	156.60
			2	156.60
06/05/2025	17:28:22.979	2		156.60
			2	156.60
			2	156.60
06/05/2025	17:28:09.295	18		156.64
			18	156.64
			18	156.64
06/05/2025	17:27:38.807	1		156.72
			1	156.72
			1	156.72
06/05/2025	17:24:10.861	22		156.80
			22	156.80
			22	156.80
06/05/2025	17:24:04.220	20		156.80
			20	156.80
			20	156.80
06/05/2025	17:24:01.416	5		156.80
			5	156.80
			5	156.80
06/05/2025	17:22:10.916	4		156.70
			4	156.70
			4	156.70
06/05/2025	17:21:46.113	34		156.78
			34	156.78
			34	156.78
06/05/2025	17:21:30.963	1		156.74
			1	156.74
			1	156.74
06/05/2025	17:21:28.848	4		156.74
			4	156.74
			4	156.74
06/05/2025	17:21:26.833	32		156.74
			32	156.74
			32	156.74
06/05/2025	17:21:08.111	1		156.78
			1	156.78
			1	156.78
06/05/2025	17:20:15.828	100		156.72
			100	156.72
			100	156.72
06/05/2025	17:20:11.936	4		156.72
			4	156.72
			4	156.72
06/05/2025	17:20:03.277	1		156.68
			1	156.68
			1	156.68
06/05/2025	17:19:27.633	6		156.64
			6	156.64
			6	156.64
06/05/2025	17:19:05.814	96		156.66
			96	156.66
			96	156.66
06/05/2025	17:18:34.514	1		156.62
			1	156.62
			1	156.62
06/05/2025	17:17:45.306	9		156.68
			9	156.68
			9	156.68
06/05/2025	17:17:12.536	60		156.70
			60	156.70
			60	156.70
06/05/2025	17:15:11.970	20		156.96
			20	156.96
			20	156.96
06/05/2025	17:13:51.125	3		156.84
			3	156.84
			3	156.84
06/05/2025	17:13:39.954	7		156.90
			7	156.90
			7	156.90
06/05/2025	17:13:13.381	4		156.86
			4	156.86
			4	156.86
06/05/2025	17:13:12.678	2		156.84
			2	156.84
			2	156.84
06/05/2025	17:12:56.820	15		156.78
			15	156.78
			15	156.78
06/05/2025	17:12:28.846	10		156.76
			10	156.76
			10	156.76
06/05/2025	17:12:11.766	2		156.78
			2	156.78
			2	156.78
06/05/2025	17:08:22.645	25		157.28
			25	157.28
			25	157.28
06/05/2025	17:07:52.782	2		157.22
			2	157.22
			2	157.22
06/05/2025	17:06:35.056	42		157.04
			42	157.04
			42	157.04
06/05/2025	17:06:19.729	35		157.02
			35	157.02
			35	157.02
06/05/2025	17:06:15.901	130		157.02
			130	157.02
			130	157.02
06/05/2025	17:04:48.949	80		157.00
			80	157.00
			80	157.00
06/05/2025	17:04:44.825	130		157.00
			130	157.00
			130	157.00
06/05/2025	17:04:28.086	2		157.06
			2	157.06
			2	157.06
06/05/2025	17:02:44.544	10		157.00
			10	157.00
			10	157.00
06/05/2025	17:01:16.103	75		157.08
			75	157.08
			75	157.08
06/05/2025	16:59:15.990	1		157.02
			1	157.02
			1	157.02
06/05/2025	16:59:13.305	22		157.04
			22	157.04
			22	157.04
06/05/2025	16:58:07.392	2		157.06
			2	157.06
			2	157.06
06/05/2025	16:57:39.475	1		157.18
			1	157.18
			1	157.18
06/05/2025	16:57:05.831	20		157.14
			20	157.14
			20	157.14
06/05/2025	16:56:52.154	29		157.18
			29	157.18
			29	157.18
06/05/2025	16:56:26.877	100		157.06
			100	157.06
			100	157.06
06/05/2025	16:56:22.895	80		157.06
			80	157.06
			80	157.06
06/05/2025	16:56:12.305	1		157.06
			1	157.06
			1	157.06
06/05/2025	16:56:11.930	5		157.06
			5	157.06
			5	157.06
06/05/2025	16:54:55.336	50		157.10
			50	157.10
			50	157.10
06/05/2025	16:53:45.727	10		157.22
			10	157.22
			10	157.22
06/05/2025	16:52:48.342	70		157.24
			70	157.24
			70	157.24
06/05/2025	16:52:44.377	130		157.24
			130	157.24
			130	157.24
06/05/2025	16:52:15.732	1		157.22
			1	157.22
			1	157.22
06/05/2025	16:52:13.775	31		157.22
			31	157.22
			31	157.22
06/05/2025	16:51:13.138	1		157.08
			1	157.08
			1	157.08
06/05/2025	16:49:53.164	12		157.14
			12	157.14
			12	157.14
06/05/2025	16:49:48.482	12		157.12
			12	157.12
			12	157.12
06/05/2025	16:49:05.709	20		157.12
			20	157.12
			20	157.12
06/05/2025	16:48:17.082	40		157.06
			40	157.06
			40	157.06
06/05/2025	16:48:05.734	3		156.98
			3	156.98
			3	156.98
06/05/2025	16:47:53.795	70		157.00
			70	157.00
			70	157.00
06/05/2025	16:47:48.902	130		157.00
			130	157.00
			130	157.00
06/05/2025	16:47:36.140	1		156.98
			1	156.98
			1	156.98
06/05/2025	16:47:35.233	6		156.96
			6	156.96
			6	156.96
06/05/2025	16:47:06.807	70		156.96
			70	156.96
			70	156.96
06/05/2025	16:47:01.879	130		156.96
			130	156.96
			130	156.96
06/05/2025	16:46:06.852	47		156.96
			47	156.96
			47	156.96
06/05/2025	16:45:58.522	60		156.98
			60	156.98
			60	156.98
06/05/2025	16:45:45.608	30		156.98
			30	156.98
			30	156.98
06/05/2025	16:45:37.762	51		156.98
			51	156.98
			51	156.98
06/05/2025	16:45:37.361	1		156.98
			1	156.98
			1	156.98
06/05/2025	16:45:21.959	1		156.96
			1	156.96
			1	156.96
06/05/2025	16:43:52.752	35		157.04
			35	157.04
			35	157.04
06/05/2025	16:43:22.462	2		157.04
			2	157.04
			2	157.04
06/05/2025	16:43:05.797	40		157.04
			40	157.04
			40	157.04
06/05/2025	16:42:41.781	2		157.04
			2	157.04
			2	157.04
06/05/2025	16:41:30.948	15		157.06
			15	157.06
			15	157.06
06/05/2025	16:40:19.895	7		157.18
			7	157.18
			7	157.18
06/05/2025	16:39:55.163	1		157.04
			1	157.04
			1	157.04
06/05/2025	16:39:51.056	10		157.08
			10	157.08
			10	157.08
06/05/2025	16:37:51.207	100		157.02
			100	157.02
			100	157.02
06/05/2025	16:37:24.124	50		157.00
			50	157.00
			50	157.00
06/05/2025	16:36:50.109	10		157.12
			10	157.12
			10	157.12
06/05/2025	16:36:50.005	13		157.12
			13	157.12
			13	157.12
06/05/2025	16:36:40.538	4		157.06
			4	157.06
			4	157.06
06/05/2025	16:36:21.512	1		156.98
			1	156.98
			1	156.98
06/05/2025	16:36:10.598	30		157.02
			30	157.02
			30	157.02
06/05/2025	16:36:06.518	1		157.04
			1	157.04
			1	157.04
06/05/2025	16:35:56.851	1		157.08
			1	157.08
			1	157.08
06/05/2025	16:34:21.332	100		156.96
			100	156.96
			100	156.96
06/05/2025	16:34:11.390	8		156.96
			8	156.96
			8	156.96
06/05/2025	16:34:06.100	1		156.94
			1	156.94
			1	156.94
06/05/2025	16:33:57.046	50		156.88
			50	156.88
			50	156.88
06/05/2025	16:33:49.590	4		156.88
			4	156.88
			4	156.88
06/05/2025	16:33:23.205	4		156.92
			4	156.92
			4	156.92
06/05/2025	16:32:44.885	100		156.94
			100	156.94
			100	156.94
06/05/2025	16:32:16.928	4		156.96
			4	156.96
			4	156.96
06/05/2025	16:30:53.218	5		157.00
			5	157.00
			5	157.00
06/05/2025	16:30:45.466	30		156.98
			30	156.98
			30	156.98
06/05/2025	16:30:16.317	30		156.98
			30	156.98
			30	156.98
06/05/2025	16:29:51.124	15		156.98
			15	156.98
			15	156.98
06/05/2025	16:29:42.203	50		156.94
			50	156.94
			50	156.94
06/05/2025	16:28:33.879	100		157.02
			100	157.02
			100	157.02
06/05/2025	16:27:35.244	10		156.98
			10	156.98
			10	156.98
06/05/2025	16:27:15.374	50		156.88
			50	156.88
			50	156.88
06/05/2025	16:26:56.656	5		156.84
			5	156.84
			5	156.84
06/05/2025	16:26:56.153	50		156.84
			50	156.84
			50	156.84
06/05/2025	16:25:48.179	30		157.14
			30	157.14
			30	157.14
06/05/2025	16:25:40.159	51		157.30
			51	157.30
			51	157.30
06/05/2025	16:25:15.499	1		157.20
			1	157.20
			1	157.20
06/05/2025	16:22:52.295	32		157.00
			32	157.00
			32	157.00
06/05/2025	16:21:58.368	50		156.94
			50	156.94
			50	156.94
06/05/2025	16:21:51.494	15		156.96
			15	156.96
			15	156.96
06/05/2025	16:21:12.475	5		156.94
			5	156.94
			5	156.94
06/05/2025	16:20:53.960	1		156.90
			1	156.90
			1	156.90
06/05/2025	16:20:43.463	10		156.94
			10	156.94
			10	156.94
06/05/2025	16:20:36.453	2		156.90
			2	156.90
			2	156.90
06/05/2025	16:18:34.160	50		156.94
			50	156.94
			50	156.94
06/05/2025	16:18:15.090	63		157.08
			63	157.08
			63	157.08
06/05/2025	16:17:06.889	120		157.14
			120	157.14
			120	157.14
06/05/2025	16:16:48.418	70		157.36
			70	157.36
			70	157.36
06/05/2025	16:16:04.888	46		157.00
			46	157.00
			46	157.00
06/05/2025	16:15:57.803	111		157.00
			11	157.00
			111	157.00
			100	157.00
06/05/2025	16:15:52.419	1		156.56
			1	156.56
			1	156.56
06/05/2025	16:15:41.185	130		156.58
			130	156.58
			130	156.58
06/05/2025	16:15:27.607	19		156.50
			19	156.50
			19	156.50
06/05/2025	16:15:27.337	66		156.50
			1	156.50
			65	156.50
			66	156.50
06/05/2025	16:15:13.957	85		156.50
			85	156.50
			85	156.50
06/05/2025	16:14:29.258	64		156.42
			64	156.42
			64	156.42
06/05/2025	16:13:45.798	30		156.26
			30	156.26
			30	156.26
06/05/2025	16:13:43.194	143		156.26
			140	156.26
			130	156.26
			13	156.26
			3	156.26
06/05/2025	16:13:33.006	130		156.20
			130	156.20
			130	156.20
06/05/2025	16:13:24.842	5		156.20
			5	156.20
			5	156.20
06/05/2025	16:13:01.538	1		156.18
			1	156.18
			1	156.18
06/05/2025	16:12:08.127	3		156.20
			3	156.20
			3	156.20
06/05/2025	16:12:00.715	30		156.20
			30	156.20
			30	156.20
06/05/2025	16:10:52.486	5		156.24
			5	156.24
			5	156.24
06/05/2025	16:09:23.291	3		156.14
			3	156.14
			3	156.14
06/05/2025	16:09:06.873	7		156.08
			7	156.08
			7	156.08
06/05/2025	16:07:52.023	3		156.00
			3	156.00
			3	156.00
06/05/2025	16:07:07.602	10		156.02
			10	156.02
			10	156.02
06/05/2025	16:06:01.764	3		156.06
			3	156.06
			3	156.06
06/05/2025	16:04:02.141	30		156.00
			30	156.00
			30	156.00
06/05/2025	16:03:00.256	2		155.86
			2	155.86
			2	155.86
06/05/2025	16:02:32.214	2		155.94
			2	155.94
			2	155.94
06/05/2025	16:02:29.684	32		155.96
			32	155.96
			31	155.96
			1	155.96
06/05/2025	16:02:22.242	3		155.96
			3	155.96
			3	155.96
06/05/2025	16:02:21.069	2		155.92
			2	155.92
			2	155.92
06/05/2025	16:02:06.607	1		155.84
			1	155.84
			1	155.84
06/05/2025	16:02:02.064	2		155.84
			2	155.84
			2	155.84
06/05/2025	16:01:54.591	1		155.82
			1	155.82
			1	155.82
06/05/2025	16:01:53.034	1		155.82
			1	155.82
			1	155.82
06/05/2025	16:01:36.864	7		155.88
			7	155.88
			7	155.88
06/05/2025	16:01:35.361	1		155.86
			1	155.86
			1	155.86
06/05/2025	16:01:18.943	1		155.88
			1	155.88
			1	155.88
06/05/2025	16:01:17.179	3		155.88
			3	155.88
			3	155.88
06/05/2025	16:01:06.458	2		155.86
			2	155.86
			2	155.86
06/05/2025	16:00:03.501	1		155.96
			1	155.96
			1	155.96
06/05/2025	16:00:00.708	40		156.00
			40	156.00
			40	156.00
06/05/2025	15:59:51.296	1		156.08
			1	156.08
			1	156.08
06/05/2025	15:59:46.434	9		156.08
			9	156.08
			9	156.08
06/05/2025	15:57:17.046	2		156.10
			2	156.10
			2	156.10
06/05/2025	15:57:14.755	3		156.08
			3	156.08
			3	156.08
06/05/2025	15:56:44.962	1		156.18
			1	156.18
			1	156.18
06/05/2025	15:56:43.186	1		156.18
			1	156.18
			1	156.18
06/05/2025	15:56:41.804	9		156.16
			9	156.16
			9	156.16
06/05/2025	15:56:31.131	1		156.10
			1	156.10
			1	156.10
06/05/2025	15:56:29.419	2		156.10
			2	156.10
			2	156.10
06/05/2025	15:56:26.119	2		156.10
			2	156.10
			2	156.10
06/05/2025	15:56:15.553	30		156.10
			30	156.10
			30	156.10
06/05/2025	15:56:04.297	2		156.04
			2	156.04
			2	156.04
06/05/2025	15:56:03.986	25		156.04
			25	156.04
			25	156.04
06/05/2025	15:55:32.809	1		155.92
			1	155.92
			1	155.92
06/05/2025	15:55:30.682	5		155.92
			5	155.92
			5	155.92
06/05/2025	15:55:28.498	3		155.92
			3	155.92
			3	155.92
06/05/2025	15:55:26.610	35		155.90
			35	155.90
			35	155.90
06/05/2025	15:53:00.524	1		155.86
			1	155.86
			1	155.86
06/05/2025	15:52:36.259	3		155.84
			3	155.84
			3	155.84
06/05/2025	15:51:55.065	20		155.84
			20	155.84
			20	155.84
06/05/2025	15:50:35.804	22		155.94
			22	155.94
			22	155.94
06/05/2025	15:50:33.759	100		156.00
			100	156.00
			100	156.00
06/05/2025	15:48:47.310	4		156.16
			4	156.16
			4	156.16
06/05/2025	15:48:43.287	1		156.16
			1	156.16
			1	156.16
06/05/2025	15:48:26.891	4		156.06
			4	156.06
			4	156.06
06/05/2025	15:48:09.727	4		156.08
			4	156.08
			4	156.08
06/05/2025	15:47:46.607	1		156.08
			1	156.08
			1	156.08
06/05/2025	15:47:21.437	1		156.04
			1	156.04
			1	156.04
06/05/2025	15:45:59.425	25		156.10
			25	156.10
			25	156.10
06/05/2025	15:42:19.926	15		156.00
			15	156.00
			15	156.00
06/05/2025	15:41:33.683	3		156.22
			3	156.22
			3	156.22
06/05/2025	15:40:56.543	8		156.30
			8	156.30
			8	156.30
06/05/2025	15:40:40.428	30		156.28
			30	156.28
			30	156.28
06/05/2025	15:37:09.676	15		156.14
			15	156.14
			15	156.14
06/05/2025	15:36:56.504	1		156.16
			1	156.16
			1	156.16
06/05/2025	15:36:37.977	4		156.18
			4	156.18
			4	156.18
06/05/2025	15:36:06.804	20		156.18
			20	156.18
			20	156.18
06/05/2025	15:35:39.846	63		156.32
			63	156.32
			63	156.32
06/05/2025	15:35:32.958	1		156.30
			1	156.30
			1	156.30
06/05/2025	15:35:31.044	1		156.30
			1	156.30
			1	156.30
06/05/2025	15:32:23.004	5		156.30
			5	156.30
			5	156.30
06/05/2025	15:30:54.284	10		156.02
			10	156.02
			10	156.02
06/05/2025	15:30:16.218	4		156.02
			4	156.02
			4	156.02
06/05/2025	15:29:09.633	120		155.94
			120	155.94
			120	155.94
06/05/2025	15:28:20.196	4		155.92
			4	155.92
			4	155.92
06/05/2025	15:28:06.009	4		155.90
			4	155.90
			4	155.90
06/05/2025	15:27:51.880	50		155.84
			50	155.84
			50	155.84
06/05/2025	15:27:51.816	60		155.84
			59	155.84
			1	155.84
			60	155.84
06/05/2025	15:27:50.981	70		155.84
			70	155.84
			70	155.84
06/05/2025	15:27:49.986	70		155.84
			70	155.84
			70	155.84
06/05/2025	15:27:48.908	70		155.84
			70	155.84
			70	155.84
06/05/2025	15:27:47.618	78		155.84
			70	155.84
			4	155.84
			78	155.84
			4	155.84
06/05/2025	15:26:16.022	60		156.00
			60	156.00
			60	156.00
06/05/2025	15:26:00.912	3		155.98
			3	155.98
			3	155.98
06/05/2025	15:25:36.558	4		156.10
			4	156.10
			4	156.10
06/05/2025	15:25:23.076	4		156.06
			4	156.06
			4	156.06
06/05/2025	15:24:48.926	3		156.10
			3	156.10
			3	156.10
06/05/2025	15:24:09.846	12		156.16
			12	156.16
			12	156.16
06/05/2025	15:23:29.197	20		156.10
			20	156.10
			20	156.10
06/05/2025	15:23:25.488	130		156.10
			130	156.10
			130	156.10
06/05/2025	15:22:53.049	20		156.18
			20	156.18
			20	156.18
06/05/2025	15:22:39.307	45		156.20
			45	156.20
			45	156.20
06/05/2025	15:22:19.376	130		156.20
			130	156.20
			130	156.20
06/05/2025	15:22:05.998	1		156.20
			1	156.20
			1	156.20
06/05/2025	15:21:54.727	4		156.18
			4	156.18
			4	156.18
06/05/2025	15:20:22.821	20		156.22
			20	156.22
			20	156.22
06/05/2025	15:20:05.097	70		156.26
			70	156.26
			70	156.26
06/05/2025	15:20:00.081	130		156.26
			130	156.26
			130	156.26
06/05/2025	15:18:17.982	5		156.32
			5	156.32
			5	156.32
06/05/2025	15:18:03.096	11		156.40
			11	156.40
			11	156.40
06/05/2025	15:17:11.303	10		156.40
			10	156.40
			10	156.40
06/05/2025	15:13:49.507	3		156.36
			3	156.36
			3	156.36
06/05/2025	15:13:40.691	30		156.32
			30	156.32
			30	156.32
06/05/2025	15:11:35.595	10		156.40
			10	156.40
			10	156.40
06/05/2025	15:11:35.414	130		156.40
			130	156.40
			130	156.40
06/05/2025	15:11:35.256	130		156.40
			130	156.40
			130	156.40
06/05/2025	15:10:49.357	130		156.38
			130	156.38
			130	156.38
06/05/2025	15:10:13.437	3		156.28
			3	156.28
			3	156.28
06/05/2025	15:10:05.992	4		156.32
			4	156.32
			4	156.32
06/05/2025	15:09:00.410	35		156.36
			35	156.36
			35	156.36
06/05/2025	15:08:11.672	12		156.28
			12	156.28
			12	156.28
06/05/2025	15:07:56.234	20		156.28
			20	156.28
			20	156.28
06/05/2025	15:06:58.503	1		156.30
			1	156.30
			1	156.30
06/05/2025	15:06:09.191	20		156.24
			20	156.24
			20	156.24
06/05/2025	15:04:55.311	1		156.26
			1	156.26
			1	156.26
06/05/2025	15:04:48.740	130		156.26
			130	156.26
			130	156.26
06/05/2025	15:04:17.588	2		156.36
			1	156.36
			2	156.36
			1	156.36
06/05/2025	15:02:00.570	70		156.50
			40	156.50
			30	156.50
			70	156.50
06/05/2025	15:01:50.858	8		156.48
			8	156.48
			8	156.48
06/05/2025	15:01:09.879	1		156.40
			1	156.40
			1	156.40
06/05/2025	15:00:45.874	1		156.46
			1	156.46
			1	156.46
06/05/2025	14:59:15.632	30		156.34
			30	156.34
			30	156.34
06/05/2025	14:57:44.292	107		156.24
			107	156.24
			107	156.24
06/05/2025	14:57:39.568	130		156.24
			130	156.24
			130	156.24
06/05/2025	14:57:39.179	133		156.24
			3	156.24
			130	156.24
			133	156.24
06/05/2025	14:54:57.513	130		156.20
			130	156.20
			130	156.20
06/05/2025	14:54:29.418	20		156.22
			20	156.22
			20	156.22
06/05/2025	14:54:20.969	1		156.18
			1	156.18
			1	156.18
06/05/2025	14:53:54.989	130		156.18
			130	156.18
			130	156.18
06/05/2025	14:53:17.274	2		156.18
			2	156.18
			2	156.18
06/05/2025	14:49:48.620	4		156.30
			4	156.30
			4	156.30
06/05/2025	14:49:47.265	30		156.26
			30	156.26
			30	156.26
06/05/2025	14:48:51.906	1		156.38
			1	156.38
			1	156.38
06/05/2025	14:48:34.313	7		156.40
			7	156.40
			7	156.40
06/05/2025	14:47:46.385	19		156.36
			19	156.36
			19	156.36
06/05/2025	14:47:05.205	10		156.34
			10	156.34
			10	156.34
06/05/2025	14:45:29.458	20		156.28
			20	156.28
			20	156.28
06/05/2025	14:45:00.248	10		156.28
			10	156.28
			10	156.28
06/05/2025	14:43:54.754	7		156.26
			7	156.26
			7	156.26
06/05/2025	14:43:12.030	7		156.22
			7	156.22
			7	156.22
06/05/2025	14:42:56.743	30		156.12
			30	156.12
			30	156.12
06/05/2025	14:42:26.995	2		156.08
			2	156.08
			2	156.08
06/05/2025	14:41:37.812	17		156.08
			17	156.08
			17	156.08
06/05/2025	14:41:02.937	78		156.06
			78	156.06
			78	156.06
06/05/2025	14:39:40.936	64		156.06
			64	156.06
			64	156.06
06/05/2025	14:39:26.204	100		156.04
			100	156.04
			100	156.04
06/05/2025	14:38:39.748	20		156.20
			20	156.20
			20	156.20
06/05/2025	14:38:35.912	1		156.22
			1	156.22
			1	156.22
06/05/2025	14:38:06.924	1		156.26
			1	156.26
			1	156.26
06/05/2025	14:37:11.552	15		156.20
			15	156.20
			15	156.20
06/05/2025	14:36:51.744	1		156.20
			1	156.20
			1	156.20
06/05/2025	14:36:34.108	65		156.20
			1	156.20
			65	156.20
			64	156.20
06/05/2025	14:35:45.924	80		156.18
			80	156.18
			80	156.18
06/05/2025	14:34:22.897	3		156.14
			3	156.14
			3	156.14
06/05/2025	14:33:30.157	1		156.18
			1	156.18
			1	156.18
06/05/2025	14:32:10.157	6		156.18
			6	156.18
			6	156.18
06/05/2025	14:32:01.085	30		156.20
			30	156.20
			30	156.20
06/05/2025	14:32:00.386	70		156.20
			70	156.20
			70	156.20
06/05/2025	14:31:57.658	15		156.18
			10	156.18
			5	156.18
			15	156.18
06/05/2025	14:31:54.441	100		156.18
			100	156.18
			100	156.18
06/05/2025	14:31:22.575	90		156.10
			90	156.10
			90	156.10
06/05/2025	14:29:43.988	130		155.98
			130	155.98
			130	155.98
06/05/2025	14:28:41.696	1		155.98
			1	155.98
			1	155.98
06/05/2025	14:27:59.438	61		155.96
			61	155.96
			61	155.96
06/05/2025	14:27:50.438	70		155.96
			70	155.96
			70	155.96
06/05/2025	14:27:20.762	10		155.98
			10	155.98
			10	155.98
06/05/2025	14:27:20.115	65		155.98
			65	155.98
			65	155.98
06/05/2025	14:26:57.327	14		156.00
			7	156.00
			7	156.00
			14	156.00

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: 1 642.50
Ask: 1 645.50
Volume: 138 310
-0.21%

Top 5 Turnover

Realtime Quotes
Last Update:
06/05/2025 @ 18:00:16

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice