Tradegate Exchange

Airbus SE

1229

1003

156.30

Date	Time	Volume	Order Volume	Price
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
06/05/2025	14:26:15.446	130		155.98
			130	155.98
			130	155.98
06/05/2025	14:26:01.084	3		156.08
			3	156.08
			3	156.08
06/05/2025	14:25:55.391	78		156.14
			78	156.14
			78	156.14
06/05/2025	14:25:45.124	40		156.12
			40	156.12
			40	156.12
06/05/2025	14:25:07.193	7		156.12
			7	156.12
			7	156.12
06/05/2025	14:24:56.337	20		156.12
			20	156.12
			20	156.12
06/05/2025	14:24:32.056	13		156.18
			13	156.18
			13	156.18
06/05/2025	14:22:30.794	40		156.20
			40	156.20
			40	156.20
06/05/2025	14:22:30.566	130		156.20
			130	156.20
			130	156.20
06/05/2025	14:22:30.423	130		156.20
			130	156.20
			130	156.20
06/05/2025	14:20:56.297	4		156.20
			4	156.20
			4	156.20
06/05/2025	14:20:51.932	50		156.18
			50	156.18
			50	156.18
06/05/2025	14:20:04.272	10		156.22
			10	156.22
			10	156.22
06/05/2025	14:19:11.924	4		156.14
			4	156.14
			4	156.14
06/05/2025	14:18:41.740	1		156.08
			1	156.08
			1	156.08
06/05/2025	14:18:28.383	30		156.12
			30	156.12
			30	156.12
06/05/2025	14:18:26.740	4		156.12
			4	156.12
			4	156.12
06/05/2025	14:18:20.201	1		156.14
			1	156.14
			1	156.14
06/05/2025	14:16:19.601	22		156.18
			22	156.18
			22	156.18
06/05/2025	14:15:36.152	3		156.10
			3	156.10
			3	156.10
06/05/2025	14:15:27.580	25		156.10
			25	156.10
			25	156.10
06/05/2025	14:14:50.560	1		156.12
			1	156.12
			1	156.12
06/05/2025	14:12:29.778	1		156.16
			1	156.16
			1	156.16
06/05/2025	14:10:20.106	70		156.30
			70	156.30
			70	156.30
06/05/2025	14:10:19.789	130		156.30
			130	156.30
			130	156.30
06/05/2025	14:10:19.179	130		156.30
			130	156.30
			130	156.30
06/05/2025	14:10:18.936	130		156.30
			130	156.30
			130	156.30
06/05/2025	14:10:08.040	90		156.26
			90	156.26
			90	156.26
06/05/2025	14:08:58.955	4		156.28
			4	156.28
			4	156.28
06/05/2025	14:07:48.624	2		156.14
			2	156.14
			2	156.14
06/05/2025	14:07:39.364	1		156.10
			1	156.10
			1	156.10
06/05/2025	14:06:54.130	5		156.16
			5	156.16
			5	156.16
06/05/2025	14:06:00.724	184		156.04
			114	156.04
			70	156.04
			184	156.04
06/05/2025	14:05:58.480	70		156.04
			70	156.04
			70	156.04
06/05/2025	14:05:58.468	390		156.10
			390	156.10
			390	156.10
06/05/2025	14:05:34.682	70		156.04
			70	156.04
			70	156.04
06/05/2025	14:04:21.428	1		155.96
			1	155.96
			1	155.96
06/05/2025	14:03:22.150	26		155.88
			26	155.88
			26	155.88
06/05/2025	14:02:52.250	16		155.94
			16	155.94
			16	155.94
06/05/2025	14:01:51.977	4		155.86
			4	155.86
			4	155.86
06/05/2025	14:00:41.114	3		155.98
			3	155.98
			3	155.98
06/05/2025	13:59:59.799	4		156.00
			4	156.00
			4	156.00
06/05/2025	13:59:54.016	1		156.02
			1	156.02
			1	156.02
06/05/2025	13:57:55.448	28		156.00
			28	156.00
			28	156.00
06/05/2025	13:56:46.680	24		155.94
			24	155.94
			24	155.94
06/05/2025	13:54:19.115	1 250		155.70
			1 250	155.70
			1 250	155.70
06/05/2025	13:54:09.998	110		155.72
			40	155.72
			70	155.72
			110	155.72
06/05/2025	13:54:02.115	70		155.72
			70	155.72
			70	155.72
06/05/2025	13:53:58.688	70		155.72
			70	155.72
			70	155.72
06/05/2025	13:53:51.372	2		155.78
			2	155.78
			2	155.78
06/05/2025	13:53:07.956	5		155.72
			5	155.72
			5	155.72
06/05/2025	13:52:39.409	10		155.74
			10	155.74
			10	155.74
06/05/2025	13:52:22.609	3		155.78
			3	155.78
			3	155.78
06/05/2025	13:49:00.523	2		155.86
			2	155.86
			2	155.86
06/05/2025	13:48:44.757	10		155.80
			10	155.80
			10	155.80
06/05/2025	13:48:13.731	15		155.86
			15	155.86
			15	155.86
06/05/2025	13:47:25.755	85		155.82
			85	155.82
			85	155.82
06/05/2025	13:45:59.532	7		155.82
			7	155.82
			7	155.82
06/05/2025	13:45:18.912	73		155.66
			1	155.66
			3	155.66
			2	155.66
			70	155.66
			70	155.66
06/05/2025	13:45:18.763	70		155.66
			70	155.66
			70	155.66
06/05/2025	13:45:18.565	260		155.66
			190	155.66
			260	155.66
			70	155.66
06/05/2025	13:45:13.706	430		155.66
			190	155.66
			30	155.66
			170	155.66
			70	155.66
			400	155.66
06/05/2025	13:44:15.793	70		155.66
			70	155.66
			70	155.66
06/05/2025	13:43:23.084	1		155.68
			1	155.68
			1	155.68
06/05/2025	13:42:21.270	30		155.62
			30	155.62
			30	155.62
06/05/2025	13:41:46.489	70		155.64
			70	155.64
			70	155.64
06/05/2025	13:41:00.684	1		155.66
			1	155.66
			1	155.66
06/05/2025	13:38:30.186	100		155.74
			100	155.74
			100	155.74
06/05/2025	13:38:18.749	1		155.72
			1	155.72
			1	155.72
06/05/2025	13:37:57.589	100		155.74
			100	155.74
			100	155.74
06/05/2025	13:37:18.957	1		155.76
			1	155.76
			1	155.76
06/05/2025	13:35:50.461	2		155.68
			2	155.68
			2	155.68
06/05/2025	13:35:24.591	45		155.70
			45	155.70
			45	155.70
06/05/2025	13:35:14.355	40		155.64
			40	155.64
			40	155.64
06/05/2025	13:34:04.049	20		155.60
			20	155.60
			20	155.60
06/05/2025	13:33:23.676	1		155.76
			1	155.76
			1	155.76
06/05/2025	13:33:22.965	1		155.76
			1	155.76
			1	155.76
06/05/2025	13:33:22.520	40		155.76
			40	155.76
			40	155.76
06/05/2025	13:33:21.926	1		155.76
			1	155.76
			1	155.76
06/05/2025	13:32:44.239	1		155.80
			1	155.80
			1	155.80
06/05/2025	13:31:39.099	60		155.74
			60	155.74
			60	155.74
06/05/2025	13:30:14.923	70		155.72
			70	155.72
			70	155.72
06/05/2025	13:30:08.120	3		155.72
			3	155.72
			3	155.72
06/05/2025	13:28:09.946	50		155.68
			50	155.68
			50	155.68
06/05/2025	13:24:49.354	15		155.68
			15	155.68
			15	155.68
06/05/2025	13:24:34.703	25		155.76
			25	155.76
			25	155.76
06/05/2025	13:23:13.329	31		156.00
			25	156.00
			6	156.00
			31	156.00
06/05/2025	13:22:44.571	50		156.06
			50	156.06
			50	156.06
06/05/2025	13:21:50.268	30		156.08
			30	156.08
			30	156.08
06/05/2025	13:20:50.620	120		156.06
			120	156.06
			120	156.06
06/05/2025	13:19:48.929	30		156.00
			30	156.00
			30	156.00
06/05/2025	13:18:50.361	48		156.06
			48	156.06
			48	156.06
06/05/2025	13:18:22.710	2		156.10
			2	156.10
			2	156.10
06/05/2025	13:18:08.886	30		156.04
			30	156.04
			30	156.04
06/05/2025	13:18:03.481	70		156.04
			70	156.04
			70	156.04
06/05/2025	13:17:23.308	20		155.94
			20	155.94
			20	155.94
06/05/2025	13:17:00.988	130		155.92
			130	155.92
			130	155.92
06/05/2025	13:15:52.258	3		155.92
			3	155.92
			3	155.92
06/05/2025	13:13:58.842	33		156.00
			33	156.00
			33	156.00
06/05/2025	13:13:51.417	3		156.00
			3	156.00
			3	156.00
06/05/2025	13:11:56.978	3		155.90
			3	155.90
			3	155.90
06/05/2025	13:11:55.977	1		155.94
			1	155.94
			1	155.94
06/05/2025	13:11:44.913	2		155.92
			2	155.92
			2	155.92
06/05/2025	13:11:26.866	32		155.90
			32	155.90
			32	155.90
06/05/2025	13:10:46.228	9		155.82
			9	155.82
			9	155.82
06/05/2025	13:10:26.255	49		155.90
			49	155.90
			49	155.90
06/05/2025	13:10:26.161	130		155.90
			100	155.90
			20	155.90
			10	155.90
			130	155.90
06/05/2025	13:10:26.046	316		155.90
			5	155.90
			316	155.90
			301	155.90
			10	155.90
06/05/2025	13:09:41.098	130		155.90
			130	155.90
			130	155.90
06/05/2025	13:09:39.055	7		155.92
			7	155.92
			7	155.92
06/05/2025	13:08:48.034	8		155.92
			8	155.92
			8	155.92
06/05/2025	13:07:51.685	4		155.98
			4	155.98
			4	155.98
06/05/2025	13:07:32.973	1		155.94
			1	155.94
			1	155.94
06/05/2025	13:07:32.365	2		155.94
			2	155.94
			2	155.94
06/05/2025	13:07:01.671	50		155.94
			50	155.94
			50	155.94
06/05/2025	13:05:40.553	4		155.94
			4	155.94
			4	155.94
06/05/2025	13:05:26.353	64		156.00
			64	156.00
			64	156.00
06/05/2025	13:05:11.904	4		156.00
			4	156.00
			4	156.00
06/05/2025	13:04:48.527	4		155.96
			4	155.96
			4	155.96
06/05/2025	13:03:52.922	3		155.82
			3	155.82
			3	155.82
06/05/2025	13:02:58.335	10		155.70
			10	155.70
			10	155.70
06/05/2025	13:02:49.044	20		155.76
			20	155.76
			20	155.76
06/05/2025	13:02:13.824	7		155.96
			7	155.96
			7	155.96
06/05/2025	13:01:28.134	3		155.56
			3	155.56
			3	155.56
06/05/2025	13:01:26.425	1		155.96
			1	155.96
			1	155.96
06/05/2025	13:00:23.825	97		155.96
			97	155.96
			97	155.96
06/05/2025	12:59:54.876	2		155.76
			2	155.76
			2	155.76
06/05/2025	12:59:02.476	1		155.64
			1	155.64
			1	155.64
06/05/2025	12:57:41.965	1		155.66
			1	155.66
			1	155.66
06/05/2025	12:57:05.954	57		155.66
			57	155.66
			57	155.66
06/05/2025	12:55:14.508	8		155.58
			8	155.58
			8	155.58
06/05/2025	12:53:02.558	30		155.52
			30	155.52
			30	155.52
06/05/2025	12:52:03.637	3		155.52
			3	155.52
			3	155.52
06/05/2025	12:51:40.190	1		155.62
			1	155.62
			1	155.62
06/05/2025	12:51:15.630	3		155.62
			3	155.62
			3	155.62
06/05/2025	12:49:57.169	5		155.60
			5	155.60
			5	155.60
06/05/2025	12:49:43.796	68		155.60
			68	155.60
			68	155.60
06/05/2025	12:49:43.673	222		155.60
			122	155.60
			100	155.60
			222	155.60
06/05/2025	12:49:01.740	100		155.60
			100	155.60
			100	155.60
06/05/2025	12:48:17.988	2		155.52
			2	155.52
			2	155.52
06/05/2025	12:46:54.092	35		155.38
			35	155.38
			35	155.38
06/05/2025	12:46:51.383	64		155.40
			64	155.40
			60	155.40
			4	155.40
06/05/2025	12:46:19.811	1		155.40
			1	155.40
			1	155.40
06/05/2025	12:44:32.458	30		155.28
			30	155.28
			30	155.28
06/05/2025	12:44:21.913	70		155.26
			70	155.26
			70	155.26
06/05/2025	12:43:54.307	30		155.26
			30	155.26
			30	155.26
06/05/2025	12:41:56.104	10		155.24
			10	155.24
			10	155.24
06/05/2025	12:41:39.483	3		155.32
			3	155.32
			3	155.32
06/05/2025	12:41:38.080	1		155.34
			1	155.34
			1	155.34
06/05/2025	12:41:32.010	70		155.38
			70	155.38
			70	155.38
06/05/2025	12:40:48.568	1		155.36
			1	155.36
			1	155.36
06/05/2025	12:40:30.923	12		155.42
			12	155.42
			12	155.42
06/05/2025	12:37:52.182	1		155.36
			1	155.36
			1	155.36
06/05/2025	12:36:18.313	32		155.44
			32	155.44
			32	155.44
06/05/2025	12:35:55.184	1		155.42
			1	155.42
			1	155.42
06/05/2025	12:35:46.981	40		155.40
			30	155.40
			10	155.40
			40	155.40
06/05/2025	12:35:38.306	70		155.34
			70	155.34
			70	155.34
06/05/2025	12:33:03.264	20		155.16
			20	155.16
			20	155.16
06/05/2025	12:31:58.585	30		155.30
			30	155.30
			30	155.30
06/05/2025	12:31:36.139	70		155.30
			70	155.30
			70	155.30
06/05/2025	12:30:46.203	10		155.02
			10	155.02
			10	155.02
06/05/2025	12:29:59.882	1		155.02
			1	155.02
			1	155.02
06/05/2025	12:29:34.237	15		155.06
			15	155.06
			15	155.06
06/05/2025	12:28:11.098	70		154.96
			70	154.96
			70	154.96
06/05/2025	12:27:57.227	65		155.00
			65	155.00
			65	155.00
06/05/2025	12:27:38.432	20		154.94
			20	154.94
			20	154.94
06/05/2025	12:27:26.096	7		155.00
			7	155.00
			7	155.00
06/05/2025	12:26:24.755	32		155.06
			32	155.06
			32	155.06
06/05/2025	12:26:01.730	30		155.04
			30	155.04
			30	155.04
06/05/2025	12:26:00.474	20		155.04
			20	155.04
			20	155.04
06/05/2025	12:25:53.153	40		155.04
			40	155.04
			40	155.04
06/05/2025	12:25:17.886	1		155.04
			1	155.04
			1	155.04
06/05/2025	12:24:57.323	65		155.00
			65	155.00
			65	155.00
06/05/2025	12:24:54.938	3		155.00
			3	155.00
			3	155.00
06/05/2025	12:24:28.111	25		154.92
			25	154.92
			25	154.92
06/05/2025	12:24:22.786	80		155.04
			80	155.04
			80	155.04
06/05/2025	12:24:05.602	30		155.14
			30	155.14
			30	155.14
06/05/2025	12:23:50.425	1		155.18
			1	155.18
			1	155.18
06/05/2025	12:23:30.402	125		155.18
			125	155.18
			125	155.18
06/05/2025	12:23:18.404	10		155.16
			10	155.16
			10	155.16
06/05/2025	12:23:16.377	70		155.16
			70	155.16
			70	155.16
06/05/2025	12:22:23.160	12		155.24
			12	155.24
			12	155.24
06/05/2025	12:21:18.761	20		155.30
			20	155.30
			20	155.30
06/05/2025	12:21:17.517	1		155.28
			1	155.28
			1	155.28
06/05/2025	12:21:04.805	15		155.30
			15	155.30
			15	155.30
06/05/2025	12:20:55.987	2		155.32
			2	155.32
			2	155.32
06/05/2025	12:19:51.446	5		155.32
			5	155.32
			5	155.32
06/05/2025	12:19:51.131	3		155.32
			3	155.32
			3	155.32
06/05/2025	12:18:55.439	21		155.36
			21	155.36
			21	155.36
06/05/2025	12:18:33.488	7		155.44
			7	155.44
			7	155.44
06/05/2025	12:18:18.019	5		155.44
			5	155.44
			5	155.44
06/05/2025	12:17:44.683	8		155.44
			8	155.44
			8	155.44
06/05/2025	12:17:18.038	54		155.46
			7	155.46
			47	155.46
			54	155.46
06/05/2025	12:17:15.574	130		155.46
			130	155.46
			130	155.46
06/05/2025	12:17:02.356	80		155.42
			80	155.42
			80	155.42
06/05/2025	12:16:36.859	1		155.34
			1	155.34
			1	155.34
06/05/2025	12:15:41.721	7		155.24
			7	155.24
			7	155.24
06/05/2025	12:15:30.353	3		155.20
			3	155.20
			3	155.20
06/05/2025	12:15:22.305	12		155.22
			12	155.22
			12	155.22
06/05/2025	12:15:14.952	1		155.18
			1	155.18
			1	155.18
06/05/2025	12:14:48.170	75		155.28
			75	155.28
			75	155.28
06/05/2025	12:14:31.186	120		155.30
			120	155.30
			120	155.30
06/05/2025	12:14:25.333	15		155.24
			15	155.24
			15	155.24
06/05/2025	12:14:06.599	12		155.22
			12	155.22
			12	155.22
06/05/2025	12:13:57.743	1		155.18
			1	155.18
			1	155.18
06/05/2025	12:13:49.765	10		155.14
			10	155.14
			10	155.14
06/05/2025	12:13:41.252	1		155.16
			1	155.16
			1	155.16
06/05/2025	12:13:40.446	1		155.16
			1	155.16
			1	155.16
06/05/2025	12:13:00.321	15		155.04
			15	155.04
			15	155.04
06/05/2025	12:12:21.552	3		154.96
			3	154.96
			3	154.96
06/05/2025	12:11:55.227	10		154.94
			10	154.94
			10	154.94
06/05/2025	12:11:33.557	1		154.98
			1	154.98
			1	154.98
06/05/2025	12:11:27.456	30		154.98
			30	154.98
			30	154.98
06/05/2025	12:10:30.369	1		154.96
			1	154.96
			1	154.96
06/05/2025	12:09:58.249	50		154.98
			50	154.98
			50	154.98
06/05/2025	12:09:37.904	84		155.00
			84	155.00
			84	155.00
06/05/2025	12:09:17.112	12		155.00
			12	155.00
			12	155.00
06/05/2025	12:09:13.244	2		154.98
			2	154.98
			2	154.98
06/05/2025	12:08:49.949	1		154.98
			1	154.98
			1	154.98
06/05/2025	12:08:44.833	38		154.96
			38	154.96
			38	154.96
06/05/2025	12:08:38.063	40		154.94
			40	154.94
			40	154.94
06/05/2025	12:07:43.029	20		154.92
			20	154.92
			20	154.92
06/05/2025	12:07:39.038	25		154.94
			25	154.94
			25	154.94
06/05/2025	12:06:52.995	4		154.88
			4	154.88
			4	154.88
06/05/2025	12:06:48.380	1		154.88
			1	154.88
			1	154.88
06/05/2025	12:06:00.624	100		154.80
			100	154.80
			100	154.80
06/05/2025	12:05:18.827	13		154.86
			13	154.86
			13	154.86

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: 1 616.00
Ask: 1 616.50
Volume: 119 645
-1.88%

Top 5 Turnover

Realtime Quotes
Last Update:
06/05/2025 @ 15:33:17

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice