Tradegate Exchange

Airbus SE

1581

1316

156.26

Date	Time	Volume	Order Volume	Price
06/05/2025	20:28:59.183	15		156.26
			15	156.26
			15	156.26
06/05/2025	20:25:09.335	1		156.48
			1	156.48
			1	156.48
06/05/2025	20:24:33.869	1		156.48
			1	156.48
			1	156.48
06/05/2025	20:23:56.102	6		156.36
			6	156.36
			6	156.36
06/05/2025	20:23:28.584	1		156.36
			1	156.36
			1	156.36
06/05/2025	20:23:12.189	1		156.36
			1	156.36
			1	156.36
06/05/2025	20:18:25.836	30		156.36
			30	156.36
			30	156.36
06/05/2025	20:17:52.967	1		156.36
			1	156.36
			1	156.36
06/05/2025	20:17:51.656	1		156.48
			1	156.48
			1	156.48
06/05/2025	20:15:28.271	128		156.48
			128	156.48
			78	156.48
			50	156.48
06/05/2025	20:09:55.663	2		156.36
			2	156.36
			2	156.36
06/05/2025	20:08:41.300	1		156.48
			1	156.48
			1	156.48
06/05/2025	20:08:36.776	3		156.36
			3	156.36
			3	156.36
06/05/2025	20:08:12.727	1		156.48
			1	156.48
			1	156.48
06/05/2025	20:07:26.024	1		156.48
			1	156.48
			1	156.48
06/05/2025	20:07:10.727	1		156.48
			1	156.48
			1	156.48
06/05/2025	20:02:52.221	3		156.32
			3	156.32
			3	156.32
06/05/2025	20:01:07.714	1		156.42
			1	156.42
			1	156.42
06/05/2025	20:00:20.346	50		156.30
			50	156.30
			50	156.30
06/05/2025	19:52:51.385	16		156.38
			16	156.38
			16	156.38
06/05/2025	19:51:29.266	1		156.38
			1	156.38
			1	156.38
06/05/2025	19:48:41.292	1		156.44
			1	156.44
			1	156.44
06/05/2025	19:46:26.696	30		156.44
			30	156.44
			30	156.44
06/05/2025	19:43:45.319	1		156.14
			1	156.14
			1	156.14
06/05/2025	19:43:31.226	1		156.14
			1	156.14
			1	156.14
06/05/2025	19:41:56.141	15		156.54
			15	156.54
			15	156.54
06/05/2025	19:41:31.892	52		156.54
			52	156.54
			52	156.54
06/05/2025	19:37:50.555	5		156.50
			5	156.50
			5	156.50
06/05/2025	19:34:05.222	1		156.12
			1	156.12
			1	156.12
06/05/2025	19:33:44.289	50		156.28
			40	156.28
			5	156.28
			50	156.28
			5	156.28
06/05/2025	19:31:49.134	10		156.66
			10	156.66
			10	156.66
06/05/2025	19:31:01.594	1		156.66
			1	156.66
			1	156.66
06/05/2025	19:30:15.240	80		156.64
			80	156.64
			55	156.64
			20	156.64
			5	156.64
06/05/2025	19:29:31.229	1		156.28
			1	156.28
			1	156.28
06/05/2025	19:28:37.229	18		156.14
			5	156.14
			13	156.14
			18	156.14
06/05/2025	19:28:20.608	3		156.14
			3	156.14
			3	156.14
06/05/2025	19:20:48.713	19		156.62
			19	156.62
			19	156.62
06/05/2025	19:19:07.457	20		156.60
			15	156.60
			5	156.60
			20	156.60
06/05/2025	19:18:09.906	1		156.64
			1	156.64
			1	156.64
06/05/2025	19:18:07.310	10		156.50
			10	156.50
			5	156.50
			5	156.50
06/05/2025	19:17:57.548	32		156.08
			5	156.08
			19	156.08
			32	156.08
			8	156.08
06/05/2025	19:17:39.136	1		156.64
			1	156.64
			1	156.64
06/05/2025	19:16:20.737	1		156.64
			1	156.64
			1	156.64
06/05/2025	19:14:27.087	44		156.22
			5	156.22
			10	156.22
			5	156.22
			24	156.22
			44	156.22
06/05/2025	19:06:23.626	17		156.66
			17	156.66
			17	156.66
06/05/2025	19:06:17.812	3		156.66
			3	156.66
			3	156.66
06/05/2025	19:03:56.908	5		156.66
			5	156.66
			5	156.66
06/05/2025	19:03:21.922	4		156.28
			4	156.28
			4	156.28
06/05/2025	19:02:57.173	1		156.66
			1	156.66
			1	156.66
06/05/2025	19:02:19.637	1		156.66
			1	156.66
			1	156.66
06/05/2025	19:02:19.241	1		156.66
			1	156.66
			1	156.66
06/05/2025	18:53:37.155	8		156.66
			8	156.66
			8	156.66
06/05/2025	18:50:15.790	1		156.74
			1	156.74
			1	156.74
06/05/2025	18:47:21.502	3		156.74
			3	156.74
			3	156.74
06/05/2025	18:39:56.860	20		156.66
			20	156.66
			20	156.66
06/05/2025	18:37:59.125	2		156.74
			2	156.74
			2	156.74
06/05/2025	18:37:00.960	1		156.74
			1	156.74
			1	156.74
06/05/2025	18:35:57.863	1		156.74
			1	156.74
			1	156.74
06/05/2025	18:35:47.922	6		156.74
			1	156.74
			5	156.74
			6	156.74
06/05/2025	18:34:20.383	22		156.18
			5	156.18
			22	156.18
			17	156.18
06/05/2025	18:34:01.841	1		156.20
			1	156.20
			1	156.20
06/05/2025	18:33:53.183	3		156.20
			3	156.20
			3	156.20
06/05/2025	18:33:43.834	1		156.76
			1	156.76
			1	156.76
06/05/2025	18:27:47.923	10		156.76
			10	156.76
			10	156.76
06/05/2025	18:27:01.613	2		156.76
			2	156.76
			2	156.76
06/05/2025	18:26:37.966	10		156.76
			10	156.76
			10	156.76
06/05/2025	18:25:40.088	1		156.76
			1	156.76
			1	156.76
06/05/2025	18:24:27.140	1		156.76
			1	156.76
			1	156.76
06/05/2025	18:22:37.846	10		156.78
			5	156.78
			5	156.78
			10	156.78
06/05/2025	18:21:25.001	110		156.20
			110	156.20
			55	156.20
			15	156.20
			20	156.20
			5	156.20
			15	156.20
06/05/2025	18:20:46.926	10		156.78
			10	156.78
			10	156.78
06/05/2025	18:20:05.899	63		156.76
			50	156.76
			63	156.76
			13	156.76
06/05/2025	18:19:27.420	5		156.76
			5	156.76
			5	156.76
06/05/2025	18:18:40.151	10		156.76
			10	156.76
			10	156.76
06/05/2025	18:16:04.353	1		156.76
			1	156.76
			1	156.76
06/05/2025	18:14:18.849	20		156.76
			20	156.76
			20	156.76
06/05/2025	18:07:32.993	1		156.08
			1	156.08
			1	156.08
06/05/2025	18:07:04.655	100		156.78
			100	156.78
			100	156.78
06/05/2025	18:04:26.611	1		156.90
			1	156.90
			1	156.90
06/05/2025	18:04:00.068	63		156.80
			13	156.80
			50	156.80
			63	156.80
06/05/2025	18:03:24.210	1		156.86
			1	156.86
			1	156.86
06/05/2025	18:03:22.931	100		156.86
			100	156.86
			50	156.86
			50	156.86
06/05/2025	18:02:06.015	1		156.52
			1	156.52
			1	156.52
06/05/2025	18:01:24.831	10		156.52
			10	156.52
			10	156.52
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

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: 1 641.50
Ask: 1 644.50
Volume: 144 417
-0.27%

Top 5 Turnover

Realtime Quotes
Last Update:
06/05/2025 @ 20:30:57

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice