Tradegate Exchange

Airbus SE

486

428

175.32

Date	Time	Volume	Order Volume	Price
04/07/2025	18:02:47.435	1		175.32
			1	175.32
			1	175.32
04/07/2025	18:02:09.765	1		174.82
			1	174.82
			1	174.82
04/07/2025	17:56:57.509	10		174.94
			10	174.94
			10	174.94
04/07/2025	17:50:56.414	5		174.84
			5	174.84
			5	174.84
04/07/2025	17:50:49.868	1		175.40
			1	175.40
			1	175.40
04/07/2025	17:50:18.177	1		174.82
			1	174.82
			1	174.82
04/07/2025	17:47:54.041	1		175.50
			1	175.50
			1	175.50
04/07/2025	17:46:39.567	1		175.46
			1	175.46
			1	175.46
04/07/2025	17:42:31.655	1		174.82
			1	174.82
			1	174.82
04/07/2025	17:40:54.061	3		174.82
			3	174.82
			3	174.82
04/07/2025	17:37:28.227	5		175.56
			5	175.56
			5	175.56
04/07/2025	17:36:00.751	30		174.76
			30	174.76
			30	174.76
04/07/2025	17:28:15.068	25		175.22
			25	175.22
			25	175.22
04/07/2025	17:22:05.027	18		175.32
			18	175.32
			18	175.32
04/07/2025	17:21:19.559	5		175.34
			5	175.34
			5	175.34
04/07/2025	17:16:57.178	14		175.44
			14	175.44
			14	175.44
04/07/2025	17:16:49.097	15		175.40
			15	175.40
			15	175.40
04/07/2025	17:12:11.863	4		175.70
			4	175.70
			4	175.70
04/07/2025	17:10:43.650	1		175.66
			1	175.66
			1	175.66
04/07/2025	17:02:31.967	3		175.72
			3	175.72
			3	175.72
04/07/2025	17:02:04.165	10		175.68
			10	175.68
			10	175.68
04/07/2025	16:55:50.745	50		175.78
			50	175.78
			50	175.78
04/07/2025	16:52:59.116	1		175.80
			1	175.80
			1	175.80
04/07/2025	16:47:43.219	10		175.86
			10	175.86
			10	175.86
04/07/2025	16:47:27.543	10		175.86
			10	175.86
			10	175.86
04/07/2025	16:44:47.995	1		175.84
			1	175.84
			1	175.84
04/07/2025	16:43:06.158	7		175.86
			7	175.86
			7	175.86
04/07/2025	16:42:45.826	10		175.80
			10	175.80
			10	175.80
04/07/2025	16:42:27.050	60		175.80
			60	175.80
			60	175.80
04/07/2025	16:42:14.947	5		175.82
			5	175.82
			5	175.82
04/07/2025	16:41:30.820	60		175.78
			60	175.78
			60	175.78
04/07/2025	16:39:42.633	1		175.78
			1	175.78
			1	175.78
04/07/2025	16:39:12.584	80		175.76
			80	175.76
			80	175.76
04/07/2025	16:39:00.195	28		175.68
			28	175.68
			28	175.68
04/07/2025	16:37:31.068	20		175.64
			20	175.64
			20	175.64
04/07/2025	16:34:12.870	17		175.62
			17	175.62
			17	175.62
04/07/2025	16:31:37.338	11		175.64
			11	175.64
			11	175.64
04/07/2025	16:30:40.524	58		175.66
			58	175.66
			58	175.66
04/07/2025	16:28:47.639	4		175.70
			4	175.70
			4	175.70
04/07/2025	16:26:01.955	10		175.48
			10	175.48
			10	175.48
04/07/2025	16:25:32.921	25		175.44
			25	175.44
			25	175.44
04/07/2025	16:25:21.442	3		175.28
			3	175.28
			3	175.28
04/07/2025	16:24:32.973	1 309		175.26
			2	175.26
			1 209	175.26
			1 307	175.26
			100	175.26
04/07/2025	16:23:46.778	115		175.32
			115	175.32
			115	175.32
04/07/2025	16:23:46.708	115		175.32
			115	175.32
			115	175.32
04/07/2025	16:23:45.899	34		175.34
			34	175.34
			34	175.34
04/07/2025	16:17:25.835	3		175.14
			3	175.14
			3	175.14
04/07/2025	16:17:22.806	1		175.16
			1	175.16
			1	175.16
04/07/2025	16:16:43.503	1		175.04
			1	175.04
			1	175.04
04/07/2025	16:13:37.928	1		174.94
			1	174.94
			1	174.94
04/07/2025	16:13:03.362	3		174.88
			3	174.88
			3	174.88
04/07/2025	16:10:38.463	38		174.66
			38	174.66
			38	174.66
04/07/2025	16:07:45.684	6		174.78
			6	174.78
			6	174.78
04/07/2025	16:05:59.637	100		174.80
			100	174.80
			100	174.80
04/07/2025	16:05:39.469	1		174.84
			1	174.84
			1	174.84
04/07/2025	16:05:01.052	16		174.84
			16	174.84
			16	174.84
04/07/2025	16:04:11.863	10		174.92
			10	174.92
			10	174.92
04/07/2025	16:02:22.003	16		174.92
			16	174.92
			16	174.92
04/07/2025	16:00:13.308	2		174.92
			2	174.92
			2	174.92
04/07/2025	16:00:05.051	1		174.96
			1	174.96
			1	174.96
04/07/2025	15:59:02.264	1		174.90
			1	174.90
			1	174.90
04/07/2025	15:58:45.788	75		174.94
			75	174.94
			75	174.94
04/07/2025	15:58:25.081	50		174.94
			50	174.94
			50	174.94
04/07/2025	15:58:14.794	2		175.02
			2	175.02
			2	175.02
04/07/2025	15:57:34.872	1		175.04
			1	175.04
			1	175.04
04/07/2025	15:53:07.065	1		175.24
			1	175.24
			1	175.24
04/07/2025	15:52:47.734	3		175.16
			3	175.16
			3	175.16
04/07/2025	15:50:47.826	3		175.16
			3	175.16
			3	175.16
04/07/2025	15:49:56.826	1		175.32
			1	175.32
			1	175.32
04/07/2025	15:37:41.291	35		174.88
			35	174.88
			35	174.88
04/07/2025	15:36:33.216	1		174.88
			1	174.88
			1	174.88
04/07/2025	15:34:16.791	1		175.14
			1	175.14
			1	175.14
04/07/2025	15:34:05.508	10		175.10
			10	175.10
			10	175.10
04/07/2025	15:30:54.757	10		175.10
			10	175.10
			10	175.10
04/07/2025	15:29:53.302	17		175.10
			17	175.10
			17	175.10
04/07/2025	15:28:28.723	15		175.08
			15	175.08
			15	175.08
04/07/2025	15:24:49.013	10		175.32
			10	175.32
			10	175.32
04/07/2025	15:21:51.342	30		175.28
			30	175.28
			30	175.28
04/07/2025	15:21:44.632	2		175.28
			2	175.28
			2	175.28
04/07/2025	15:21:41.311	1		175.28
			1	175.28
			1	175.28
04/07/2025	15:21:38.204	16		175.22
			16	175.22
			16	175.22
04/07/2025	15:18:26.765	10		175.20
			10	175.20
			10	175.20
04/07/2025	15:17:45.308	1		175.14
			1	175.14
			1	175.14
04/07/2025	15:16:57.525	1		175.16
			1	175.16
			1	175.16
04/07/2025	15:15:58.849	2		175.12
			2	175.12
			2	175.12
04/07/2025	15:14:20.150	1		175.06
			1	175.06
			1	175.06
04/07/2025	15:13:40.599	3		175.10
			3	175.10
			3	175.10
04/07/2025	15:13:19.557	30		175.08
			30	175.08
			30	175.08
04/07/2025	15:11:19.475	1		175.02
			1	175.02
			1	175.02
04/07/2025	15:10:01.394	10		175.04
			10	175.04
			10	175.04
04/07/2025	15:09:01.303	2		175.02
			2	175.02
			2	175.02
04/07/2025	15:04:43.033	6		175.04
			6	175.04
			6	175.04
04/07/2025	15:03:43.770	16		174.88
			16	174.88
			16	174.88
04/07/2025	15:03:08.662	3		174.96
			3	174.96
			3	174.96
04/07/2025	15:02:58.187	1		174.96
			1	174.96
			1	174.96
04/07/2025	15:00:53.338	8		174.94
			8	174.94
			8	174.94
04/07/2025	14:57:23.180	17		174.86
			17	174.86
			17	174.86
04/07/2025	14:54:16.260	3		174.82
			3	174.82
			3	174.82
04/07/2025	14:52:34.081	20		174.82
			20	174.82
			20	174.82
04/07/2025	14:52:03.668	12		174.80
			12	174.80
			12	174.80
04/07/2025	14:50:05.633	6		174.80
			6	174.80
			6	174.80
04/07/2025	14:48:06.498	30		174.68
			30	174.68
			30	174.68
04/07/2025	14:47:40.563	5		174.70
			5	174.70
			5	174.70
04/07/2025	14:47:33.502	1		174.74
			1	174.74
			1	174.74
04/07/2025	14:45:52.723	60		174.94
			60	174.94
			60	174.94
04/07/2025	14:45:11.051	25		174.94
			25	174.94
			25	174.94
04/07/2025	14:45:00.148	50		175.02
			50	175.02
			50	175.02
04/07/2025	14:44:25.835	5		175.00
			5	175.00
			5	175.00
04/07/2025	14:40:58.253	50		174.82
			50	174.82
			50	174.82
04/07/2025	14:40:48.793	50		174.82
			50	174.82
			50	174.82
04/07/2025	14:40:46.159	1		174.82
			1	174.82
			1	174.82
04/07/2025	14:40:13.261	15		174.82
			15	174.82
			15	174.82
04/07/2025	14:40:05.350	5		174.84
			5	174.84
			5	174.84
04/07/2025	14:40:05.232	40		174.84
			40	174.84
			40	174.84
04/07/2025	14:38:35.023	57		174.92
			57	174.92
			57	174.92
04/07/2025	14:37:09.884	50		174.80
			50	174.80
			50	174.80
04/07/2025	14:36:53.153	46		174.82
			46	174.82
			46	174.82
04/07/2025	14:36:40.279	1		174.80
			1	174.80
			1	174.80
04/07/2025	14:36:32.738	1		174.86
			1	174.86
			1	174.86
04/07/2025	14:35:43.639	1		174.80
			1	174.80
			1	174.80
04/07/2025	14:34:27.202	1		174.68
			1	174.68
			1	174.68
04/07/2025	14:33:57.977	30		174.64
			30	174.64
			30	174.64
04/07/2025	14:31:07.941	50		174.74
			50	174.74
			50	174.74
04/07/2025	14:29:54.057	1		174.72
			1	174.72
			1	174.72
04/07/2025	14:29:39.401	2		174.72
			2	174.72
			2	174.72
04/07/2025	14:26:57.621	18		174.44
			18	174.44
			18	174.44
04/07/2025	14:26:17.938	1		174.46
			1	174.46
			1	174.46
04/07/2025	14:24:47.512	2		174.52
			2	174.52
			2	174.52
04/07/2025	14:24:31.767	10		174.50
			10	174.50
			10	174.50
04/07/2025	14:24:30.410	1		174.50
			1	174.50
			1	174.50
04/07/2025	14:23:42.479	1		174.54
			1	174.54
			1	174.54
04/07/2025	14:22:52.270	15		174.46
			15	174.46
			15	174.46
04/07/2025	14:22:34.323	20		174.60
			20	174.60
			20	174.60
04/07/2025	14:22:11.982	1		174.76
			1	174.76
			1	174.76
04/07/2025	14:21:16.651	3		174.82
			3	174.82
			3	174.82
04/07/2025	14:20:40.375	10		174.82
			10	174.82
			10	174.82
04/07/2025	14:20:37.823	1		174.82
			1	174.82
			1	174.82
04/07/2025	14:20:30.611	30		174.80
			30	174.80
			30	174.80
04/07/2025	14:15:06.442	1		175.02
			1	175.02
			1	175.02
04/07/2025	14:14:10.272	1		175.00
			1	175.00
			1	175.00
04/07/2025	14:09:26.591	34		175.06
			34	175.06
			34	175.06
04/07/2025	14:08:21.842	1		175.02
			1	175.02
			1	175.02
04/07/2025	14:07:14.436	10		175.04
			10	175.04
			10	175.04
04/07/2025	14:05:58.037	20		175.06
			20	175.06
			20	175.06
04/07/2025	14:05:42.143	1		175.04
			1	175.04
			1	175.04
04/07/2025	13:59:42.518	21		175.32
			21	175.32
			21	175.32
04/07/2025	13:59:15.895	1		175.34
			1	175.34
			1	175.34
04/07/2025	13:58:32.363	8		175.34
			8	175.34
			8	175.34
04/07/2025	13:58:17.130	1		175.36
			1	175.36
			1	175.36
04/07/2025	13:57:56.180	1		175.32
			1	175.32
			1	175.32
04/07/2025	13:55:25.489	1		175.34
			1	175.34
			1	175.34
04/07/2025	13:50:24.095	40		175.20
			40	175.20
			40	175.20
04/07/2025	13:50:17.260	1		175.20
			1	175.20
			1	175.20
04/07/2025	13:47:59.297	5		175.18
			5	175.18
			5	175.18
04/07/2025	13:45:57.696	4		175.26
			4	175.26
			4	175.26
04/07/2025	13:44:28.905	2		175.16
			2	175.16
			2	175.16
04/07/2025	13:43:28.332	3		175.10
			3	175.10
			3	175.10
04/07/2025	13:42:36.300	1		175.14
			1	175.14
			1	175.14
04/07/2025	13:42:12.233	20		175.12
			20	175.12
			20	175.12
04/07/2025	13:38:44.832	1		175.10
			1	175.10
			1	175.10
04/07/2025	13:36:00.476	7		175.10
			7	175.10
			7	175.10
04/07/2025	13:32:05.589	1		175.20
			1	175.20
			1	175.20
04/07/2025	13:30:46.541	2		175.22
			2	175.22
			2	175.22
04/07/2025	13:29:43.721	1		175.28
			1	175.28
			1	175.28
04/07/2025	13:29:23.741	60		175.34
			60	175.34
			60	175.34
04/07/2025	13:29:12.329	1		175.34
			1	175.34
			1	175.34
04/07/2025	13:26:31.201	6		175.38
			6	175.38
			6	175.38
04/07/2025	13:25:04.599	7		175.38
			7	175.38
			7	175.38
04/07/2025	13:24:55.625	2		175.38
			2	175.38
			2	175.38
04/07/2025	13:24:43.566	1		175.34
			1	175.34
			1	175.34
04/07/2025	13:22:16.432	6		175.26
			6	175.26
			6	175.26
04/07/2025	13:22:07.614	14		175.24
			14	175.24
			14	175.24
04/07/2025	13:20:28.020	6		175.32
			6	175.32
			6	175.32
04/07/2025	13:20:05.620	1		175.28
			1	175.28
			1	175.28
04/07/2025	13:19:17.807	1		175.36
			1	175.36
			1	175.36
04/07/2025	13:18:12.971	1		175.30
			1	175.30
			1	175.30
04/07/2025	13:17:02.827	50		175.30
			50	175.30
			50	175.30
04/07/2025	13:15:14.096	4		175.36
			4	175.36
			4	175.36
04/07/2025	13:11:50.311	50		175.14
			50	175.14
			50	175.14
04/07/2025	13:11:38.618	6		175.14
			6	175.14
			6	175.14
04/07/2025	13:08:45.787	19		175.14
			19	175.14
			19	175.14
04/07/2025	13:07:08.855	10		175.20
			10	175.20
			10	175.20
04/07/2025	13:06:22.911	8		175.32
			8	175.32
			8	175.32
04/07/2025	13:06:03.560	1		175.36
			1	175.36
			1	175.36
04/07/2025	12:58:40.798	4		174.94
			4	174.94
			4	174.94
04/07/2025	12:55:46.532	3		174.84
			3	174.84
			3	174.84
04/07/2025	12:54:56.434	1		174.90
			1	174.90
			1	174.90
04/07/2025	12:52:24.189	6		174.92
			6	174.92
			6	174.92
04/07/2025	12:51:33.822	3		174.82
			3	174.82
			3	174.82
04/07/2025	12:50:58.208	1		174.84
			1	174.84
			1	174.84
04/07/2025	12:50:56.103	1		174.90
			1	174.90
			1	174.90
04/07/2025	12:50:38.957	100		174.86
			100	174.86
			100	174.86
04/07/2025	12:44:04.787	34		175.00
			6	175.00
			34	175.00
			28	175.00
04/07/2025	12:39:55.086	35		175.40
			35	175.40
			35	175.40
04/07/2025	12:37:37.798	6		175.50
			6	175.50
			6	175.50
04/07/2025	12:37:11.915	29		175.48
			29	175.48
			29	175.48
04/07/2025	12:37:06.434	5		175.50
			5	175.50
			5	175.50
04/07/2025	12:37:06.246	85		175.50
			85	175.50
			85	175.50
04/07/2025	12:36:59.486	60		175.46
			60	175.46
			60	175.46
04/07/2025	12:36:36.445	1		175.42
			1	175.42
			1	175.42
04/07/2025	12:33:32.160	15		175.36
			15	175.36
			15	175.36
04/07/2025	12:31:57.806	40		175.34
			40	175.34
			40	175.34
04/07/2025	12:31:44.036	70		175.32
			70	175.32
			70	175.32
04/07/2025	12:30:17.298	8		175.38
			8	175.38
			8	175.38
04/07/2025	12:24:24.866	29		175.38
			29	175.38
			29	175.38
04/07/2025	12:24:24.680	61		175.38
			61	175.38
			60	175.38
			1	175.38
04/07/2025	12:23:50.149	60		175.38
			60	175.38
			60	175.38
04/07/2025	12:21:30.492	5		175.46
			5	175.46
			5	175.46
04/07/2025	12:20:21.600	25		175.44
			25	175.44
			25	175.44
04/07/2025	12:20:01.426	8		175.32
			8	175.32
			8	175.32
04/07/2025	12:17:25.229	20		175.22
			20	175.22
			20	175.22
04/07/2025	12:17:16.241	1		175.22
			1	175.22
			1	175.22
04/07/2025	12:17:14.508	4		175.20
			4	175.20
			4	175.20
04/07/2025	12:17:08.592	1		175.24
			1	175.24
			1	175.24
04/07/2025	12:16:39.210	20		175.24
			20	175.24
			20	175.24
04/07/2025	12:13:35.985	25		175.28
			25	175.28
			25	175.28
04/07/2025	12:10:08.158	29		175.24
			29	175.24
			29	175.24
04/07/2025	12:04:55.016	10		175.26
			10	175.26
			10	175.26
04/07/2025	12:02:26.958	10		175.32
			10	175.32
			10	175.32
04/07/2025	12:02:26.858	6		175.32
			6	175.32
			6	175.32
04/07/2025	11:51:45.277	2		175.12
			2	175.12
			2	175.12
04/07/2025	11:51:26.940	1		175.14
			1	175.14
			1	175.14
04/07/2025	11:50:57.478	5		175.16
			5	175.16
			5	175.16
04/07/2025	11:49:19.107	1		175.30
			1	175.30
			1	175.30
04/07/2025	11:46:01.294	5		175.14
			5	175.14
			5	175.14
04/07/2025	11:44:53.367	100		175.10
			100	175.10
			100	175.10
04/07/2025	11:44:13.442	1		175.12
			1	175.12
			1	175.12
04/07/2025	11:41:54.445	1		175.14
			1	175.14
			1	175.14
04/07/2025	11:40:31.904	70		175.18
			70	175.18
			70	175.18
04/07/2025	11:40:31.792	100		175.18
			100	175.18
			100	175.18
04/07/2025	11:40:25.941	115		175.18
			115	175.18
			115	175.18
04/07/2025	11:39:19.048	115		175.18
			115	175.18
			115	175.18
04/07/2025	11:37:44.063	50		175.22
			50	175.22
			50	175.22
04/07/2025	11:37:01.254	2		175.26
			2	175.26
			2	175.26
04/07/2025	11:36:46.471	4		175.24
			4	175.24
			4	175.24
04/07/2025	11:34:53.163	1		175.20
			1	175.20
			1	175.20
04/07/2025	11:34:21.319	20		175.20
			20	175.20
			20	175.20
04/07/2025	11:31:55.186	5		175.18
			5	175.18
			5	175.18
04/07/2025	11:30:52.520	80		175.14
			80	175.14
			80	175.14
04/07/2025	11:30:43.423	30		175.18
			30	175.18
			30	175.18
04/07/2025	11:29:41.828	1		175.20
			1	175.20
			1	175.20
04/07/2025	11:25:56.983	1		174.92
			1	174.92
			1	174.92
04/07/2025	11:23:35.527	5		175.04
			5	175.04
			5	175.04
04/07/2025	11:23:35.441	5		175.04
			5	175.04
			5	175.04
04/07/2025	11:22:48.612	10		175.04
			10	175.04
			10	175.04
04/07/2025	11:19:41.925	1		175.06
			1	175.06
			1	175.06
04/07/2025	11:16:29.723	4		174.84
			4	174.84
			4	174.84
04/07/2025	11:16:28.504	12		174.86
			12	174.86
			12	174.86
04/07/2025	11:16:21.774	1		174.86
			1	174.86
			1	174.86
04/07/2025	11:15:53.079	2		174.84
			2	174.84
			2	174.84
04/07/2025	11:14:59.722	1		174.82
			1	174.82
			1	174.82
04/07/2025	11:13:30.008	1		174.90
			1	174.90
			1	174.90
04/07/2025	11:12:43.165	2		174.72
			2	174.72
			2	174.72
04/07/2025	11:09:51.942	27		174.76
			27	174.76
			27	174.76
04/07/2025	11:09:33.058	115		174.76
			115	174.76
			115	174.76
04/07/2025	11:08:06.429	6		174.60
			6	174.60
			6	174.60
04/07/2025	11:05:33.355	5		174.66
			5	174.66
			5	174.66
04/07/2025	11:04:57.576	12		174.66
			12	174.66
			12	174.66
04/07/2025	11:02:50.113	25		174.58
			25	174.58
			25	174.58
04/07/2025	11:02:13.331	60		174.42
			60	174.42
			60	174.42
04/07/2025	11:00:16.815	1		174.48
			1	174.48
			1	174.48
04/07/2025	10:59:24.598	1		174.46
			1	174.46
			1	174.46
04/07/2025	10:58:26.201	1		174.54
			1	174.54
			1	174.54
04/07/2025	10:56:38.317	11		174.46
			11	174.46
			11	174.46
04/07/2025	10:54:53.070	100		174.40
			100	174.40
			100	174.40
04/07/2025	10:52:58.652	3		174.40
			3	174.40
			3	174.40
04/07/2025	10:52:31.866	5		174.50
			5	174.50
			5	174.50
04/07/2025	10:52:29.553	1		174.54
			1	174.54
			1	174.54
04/07/2025	10:51:35.498	1		174.60
			1	174.60
			1	174.60
04/07/2025	10:50:01.646	45		174.70
			45	174.70
			45	174.70
04/07/2025	10:48:30.430	20		174.68
			20	174.68
			20	174.68
04/07/2025	10:47:40.427	2		174.62
			2	174.62
			2	174.62
04/07/2025	10:46:55.561	1		174.68
			1	174.68
			1	174.68
04/07/2025	10:46:51.931	1		174.66
			1	174.66
			1	174.66
04/07/2025	10:46:22.725	8		174.64
			8	174.64
			8	174.64
04/07/2025	10:44:36.186	2		174.88
			2	174.88
			2	174.88
04/07/2025	10:43:14.134	80		174.80
			80	174.80
			80	174.80
04/07/2025	10:42:42.121	1		174.86
			1	174.86
			1	174.86
04/07/2025	10:42:15.651	1		174.94
			1	174.94
			1	174.94
04/07/2025	10:41:36.157	32		174.88
			32	174.88
			32	174.88
04/07/2025	10:41:36.089	22		174.90
			22	174.90
			22	174.90
04/07/2025	10:40:42.621	75		174.96
			75	174.96
			75	174.96
04/07/2025	10:40:39.086	27		175.00
			15	175.00
			27	175.00
			12	175.00
04/07/2025	10:38:28.371	15		175.04
			15	175.04
			15	175.04
04/07/2025	10:35:41.018	60		175.12
			60	175.12
			60	175.12
04/07/2025	10:35:38.105	50		175.16
			50	175.16
			50	175.16
04/07/2025	10:35:14.355	21		175.10
			21	175.10
			21	175.10
04/07/2025	10:34:18.932	3		175.08
			3	175.08
			3	175.08
04/07/2025	10:34:07.397	1		175.08
			1	175.08
			1	175.08
04/07/2025	10:33:52.965	80		175.10
			80	175.10
			80	175.10
04/07/2025	10:33:39.380	1		175.06
			1	175.06
			1	175.06
04/07/2025	10:32:22.696	3		175.20
			3	175.20
			3	175.20
04/07/2025	10:31:35.468	203		175.38
			2	175.38
			200	175.38
			194	175.38
			1	175.38
			9	175.38
04/07/2025	10:28:42.450	20		175.30
			20	175.30
			20	175.30
04/07/2025	10:28:39.219	3		175.30
			3	175.30
			3	175.30
04/07/2025	10:28:10.036	5		175.30
			5	175.30
			5	175.30
04/07/2025	10:26:40.298	10		175.28
			10	175.28
			10	175.28
04/07/2025	10:24:27.149	1		175.38
			1	175.38
			1	175.38
04/07/2025	10:23:54.641	50		175.34
			50	175.34
			50	175.34
04/07/2025	10:21:38.287	20		175.30
			20	175.30
			20	175.30
04/07/2025	10:20:30.898	35		175.30
			35	175.30
			35	175.30
04/07/2025	10:19:47.801	50		175.28
			50	175.28
			50	175.28
04/07/2025	10:17:13.522	2		175.30
			2	175.30
			2	175.30
04/07/2025	10:16:39.154	2		175.26
			2	175.26
			2	175.26
04/07/2025	10:16:36.882	50		175.30
			50	175.30
			50	175.30
04/07/2025	10:13:42.344	5		175.34
			5	175.34
			5	175.34
04/07/2025	10:09:51.693	6		175.38
			6	175.38
			6	175.38
04/07/2025	10:03:51.179	1		175.58
			1	175.58
			1	175.58
04/07/2025	10:03:10.860	51		175.52
			51	175.52
			51	175.52
04/07/2025	10:02:34.752	60		175.48
			60	175.48
			60	175.48
04/07/2025	10:02:34.686	60		175.48
			60	175.48
			60	175.48
04/07/2025	10:02:32.019	65		175.42
			65	175.42
			65	175.42
04/07/2025	10:01:20.567	10		175.40
			10	175.40
			10	175.40
04/07/2025	10:01:19.547	115		175.40
			115	175.40
			115	175.40
04/07/2025	10:01:19.386	115		175.40
			115	175.40
			115	175.40
04/07/2025	10:00:57.812	60		175.40
			60	175.40
			60	175.40
04/07/2025	09:58:25.849	20		175.08
			20	175.08
			20	175.08
04/07/2025	09:56:00.221	1		175.12
			1	175.12
			1	175.12
04/07/2025	09:55:50.257	14		175.10
			14	175.10
			14	175.10
04/07/2025	09:54:06.373	20		175.18
			20	175.18
			20	175.18
04/07/2025	09:53:54.044	4		175.06
			4	175.06
			4	175.06
04/07/2025	09:53:22.368	1		175.08
			1	175.08
			1	175.08
04/07/2025	09:53:19.414	1		175.04
			1	175.04
			1	175.04
04/07/2025	09:52:30.381	1		175.04
			1	175.04
			1	175.04
04/07/2025	09:52:19.994	3		174.98
			3	174.98
			3	174.98
04/07/2025	09:51:58.065	1		175.00
			1	175.00
			1	175.00
04/07/2025	09:51:25.176	1		175.06
			1	175.06
			1	175.06
04/07/2025	09:50:03.656	2		175.04
			2	175.04
			2	175.04
04/07/2025	09:47:57.775	60		175.00
			60	175.00
			60	175.00
04/07/2025	09:46:53.173	1		175.08
			1	175.08
			1	175.08
04/07/2025	09:46:35.088	1		175.10
			1	175.10
			1	175.10

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: 1 751.50
Ask: 1 752.50
Volume: 54 576
+3.09%

Top 5 Turnover

Realtime Quotes
Last Update:
04/07/2025 @ 18:12:06

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice