Tradegate Exchange

Airbus SE

798

718

179.94

Date	Time	Volume	Order Volume	Price
13/08/2025	21:53:44.703	40		179.94
			19	179.94
			15	179.94
			6	179.94
			40	179.94
13/08/2025	21:49:39.944	2		179.92
			2	179.92
			2	179.92
13/08/2025	21:48:58.980	11		179.92
			11	179.92
			11	179.92
13/08/2025	21:43:26.185	1		180.72
			1	180.72
			1	180.72
13/08/2025	21:36:15.192	185		180.68
			82	180.68
			25	180.68
			6	180.68
			72	180.68
			185	180.68
13/08/2025	21:36:03.134	115		180.42
			115	180.42
			100	180.42
			15	180.42
13/08/2025	21:27:50.274	10		179.92
			10	179.92
			10	179.92
13/08/2025	21:07:32.769	46		180.32
			46	180.32
			46	180.32
13/08/2025	21:06:51.409	78		180.32
			78	180.32
			78	180.32
13/08/2025	21:06:01.712	129		180.30
			129	180.30
			129	180.30
13/08/2025	21:05:28.187	216		180.30
			216	180.30
			216	180.30
13/08/2025	21:04:45.082	340		180.30
			340	180.30
			340	180.30
13/08/2025	21:04:44.658	20		180.30
			20	180.30
			20	180.30
13/08/2025	21:03:14.598	15		179.92
			15	179.92
			15	179.92
13/08/2025	21:02:00.562	3		179.92
			3	179.92
			3	179.92
13/08/2025	21:00:33.313	50		179.92
			20	179.92
			30	179.92
			50	179.92
13/08/2025	20:59:33.363	15		180.32
			15	180.32
			15	180.32
13/08/2025	20:58:59.815	1		180.32
			1	180.32
			1	180.32
13/08/2025	20:55:49.871	11		179.92
			11	179.92
			11	179.92
13/08/2025	20:51:28.090	5		179.92
			4	179.92
			1	179.92
			5	179.92
13/08/2025	20:48:52.022	1		180.32
			1	180.32
			1	180.32
13/08/2025	20:44:32.295	50		180.36
			50	180.36
			50	180.36
13/08/2025	20:44:18.084	1		179.92
			1	179.92
			1	179.92
13/08/2025	20:41:55.233	1		180.32
			1	180.32
			1	180.32
13/08/2025	20:38:26.065	1		180.32
			1	180.32
			1	180.32
13/08/2025	20:35:43.991	2		179.92
			2	179.92
			2	179.92
13/08/2025	20:35:38.049	8		179.92
			8	179.92
			8	179.92
13/08/2025	20:34:30.523	100		179.92
			100	179.92
			96	179.92
			4	179.92
13/08/2025	20:31:54.347	60		180.36
			60	180.36
			60	180.36
13/08/2025	20:31:47.344	60		180.24
			60	180.24
			60	180.24
13/08/2025	20:28:05.889	1		180.00
			1	180.00
			1	180.00
13/08/2025	20:27:08.151	1		180.30
			1	180.30
			1	180.30
13/08/2025	20:23:32.200	5		180.00
			4	180.00
			1	180.00
			5	180.00
13/08/2025	20:23:07.378	3		180.30
			3	180.30
			3	180.30
13/08/2025	20:19:19.595	3		180.00
			3	180.00
			3	180.00
13/08/2025	20:19:00.176	1		180.32
			1	180.32
			1	180.32
13/08/2025	20:18:45.079	1		180.32
			1	180.32
			1	180.32
13/08/2025	20:16:36.836	11		180.00
			11	180.00
			11	180.00
13/08/2025	20:15:17.511	1		180.36
			1	180.36
			1	180.36
13/08/2025	20:11:42.912	1		180.00
			1	180.00
			1	180.00
13/08/2025	20:04:52.069	5		180.30
			5	180.30
			5	180.30
13/08/2025	19:55:35.410	1		180.12
			1	180.12
			1	180.12
13/08/2025	19:47:53.272	3		180.00
			3	180.00
			3	180.00
13/08/2025	19:45:21.636	22		180.00
			22	180.00
			22	180.00
13/08/2025	19:44:00.777	1		180.10
			1	180.10
			1	180.10
13/08/2025	19:36:36.372	952		180.00
			952	180.00
			952	180.00
13/08/2025	19:36:06.370	100		180.02
			100	180.02
			100	180.02
13/08/2025	19:34:51.405	100		179.94
			100	179.94
			100	179.94
13/08/2025	19:31:36.974	1		179.54
			1	179.54
			1	179.54
13/08/2025	19:29:18.848	3		179.92
			3	179.92
			3	179.92
13/08/2025	19:28:55.512	1		180.10
			1	180.10
			1	180.10
13/08/2025	19:24:52.768	19		179.92
			19	179.92
			19	179.92
13/08/2025	19:14:47.800	100		179.92
			100	179.92
			100	179.92
13/08/2025	19:14:39.838	100		179.90
			100	179.90
			100	179.90
13/08/2025	19:06:58.295	1		180.10
			1	180.10
			1	180.10
13/08/2025	19:06:31.539	1		180.06
			1	180.06
			1	180.06
13/08/2025	19:05:55.607	1		180.06
			1	180.06
			1	180.06
13/08/2025	19:04:20.042	3		179.72
			3	179.72
			3	179.72
13/08/2025	19:03:56.810	1		180.06
			1	180.06
			1	180.06
13/08/2025	19:00:58.262	134		180.00
			119	180.00
			74	180.00
			15	180.00
			60	180.00
13/08/2025	19:00:50.582	140		179.98
			140	179.98
			100	179.98
			40	179.98
13/08/2025	18:53:23.179	1		179.96
			1	179.96
			1	179.96
13/08/2025	18:51:39.548	1		179.96
			1	179.96
			1	179.96
13/08/2025	18:51:15.896	2		179.92
			2	179.92
			2	179.92
13/08/2025	18:50:05.515	2		179.54
			2	179.54
			2	179.54
13/08/2025	18:49:19.969	3		179.54
			3	179.54
			3	179.54
13/08/2025	18:48:58.138	1		179.92
			1	179.92
			1	179.92
13/08/2025	18:43:17.049	2		179.92
			2	179.92
			2	179.92
13/08/2025	18:40:12.788	3		179.96
			3	179.96
			3	179.96
13/08/2025	18:37:00.040	61		179.42
			40	179.42
			21	179.42
			61	179.42
13/08/2025	18:36:59.362	73		179.96
			5	179.96
			10	179.96
			20	179.96
			10	179.96
			28	179.96
			73	179.96
13/08/2025	18:36:42.958	1		179.96
			1	179.96
			1	179.96
13/08/2025	18:32:50.237	1		179.92
			1	179.92
			1	179.92
13/08/2025	18:24:00.089	2		179.92
			2	179.92
			2	179.92
13/08/2025	18:21:00.674	1		179.42
			1	179.42
			1	179.42
13/08/2025	18:19:59.371	6		179.42
			1	179.42
			6	179.42
			5	179.42
13/08/2025	18:16:14.351	47		179.96
			10	179.96
			10	179.96
			47	179.96
			10	179.96
			17	179.96
13/08/2025	18:16:03.965	1		179.98
			1	179.98
			1	179.98
13/08/2025	18:13:38.703	160		179.60
			160	179.60
			160	179.60
13/08/2025	18:13:23.613	100		179.58
			5	179.58
			95	179.58
			100	179.58
13/08/2025	18:12:12.427	35		179.58
			20	179.58
			35	179.58
			15	179.58
13/08/2025	18:10:02.388	30		179.58
			30	179.58
			30	179.58
13/08/2025	18:09:52.994	1		179.58
			1	179.58
			1	179.58
13/08/2025	18:06:08.739	1		179.86
			1	179.86
			1	179.86
13/08/2025	18:03:55.951	5		179.34
			5	179.34
			5	179.34
13/08/2025	18:03:14.123	16		179.32
			16	179.32
			16	179.32
13/08/2025	18:03:09.709	100		179.32
			100	179.32
			100	179.32
13/08/2025	18:02:38.749	1		179.32
			1	179.32
			1	179.32
13/08/2025	17:59:26.167	55		179.80
			35	179.80
			20	179.80
			55	179.80
13/08/2025	17:57:47.647	1		179.24
			1	179.24
			1	179.24
13/08/2025	17:55:29.359	3		179.24
			3	179.24
			3	179.24
13/08/2025	17:52:36.325	4		179.96
			4	179.96
			4	179.96
13/08/2025	17:47:53.034	50		179.98
			50	179.98
			50	179.98
13/08/2025	17:46:48.559	100		179.98
			100	179.98
			20	179.98
			65	179.98
			15	179.98
13/08/2025	17:46:41.499	1		179.98
			1	179.98
			1	179.98
13/08/2025	17:45:29.961	2		179.20
			2	179.20
			2	179.20
13/08/2025	17:43:17.144	1		180.06
			1	180.06
			1	180.06
13/08/2025	17:42:54.601	1		180.06
			1	180.06
			1	180.06
13/08/2025	17:41:19.680	51		179.18
			30	179.18
			51	179.18
			21	179.18
13/08/2025	17:41:19.616	8		179.18
			8	179.18
			8	179.18
13/08/2025	17:36:47.009	15		179.96
			1	179.96
			10	179.96
			14	179.96
			1	179.96
			3	179.96
			1	179.96
13/08/2025	17:29:48.638	1		180.00
			1	180.00
			1	180.00
13/08/2025	17:28:25.850	100		180.00
			100	180.00
			100	180.00
13/08/2025	17:25:02.014	3		179.94
			3	179.94
			3	179.94
13/08/2025	17:24:53.068	1		179.92
			1	179.92
			1	179.92
13/08/2025	17:24:03.803	1		179.88
			1	179.88
			1	179.88
13/08/2025	17:21:14.626	1		179.82
			1	179.82
			1	179.82
13/08/2025	17:18:30.938	5		179.74
			5	179.74
			5	179.74
13/08/2025	17:17:21.105	1		179.78
			1	179.78
			1	179.78
13/08/2025	17:17:13.804	5		179.84
			5	179.84
			5	179.84
13/08/2025	17:16:44.030	60		179.88
			60	179.88
			60	179.88
13/08/2025	17:15:20.997	10		179.96
			10	179.96
			10	179.96
13/08/2025	17:12:08.883	100		180.02
			100	180.02
			100	180.02
13/08/2025	17:11:57.934	6		180.00
			6	180.00
			6	180.00
13/08/2025	17:10:40.783	100		180.02
			100	180.02
			100	180.02
13/08/2025	17:10:28.040	1		180.02
			1	180.02
			1	180.02
13/08/2025	17:10:26.723	28		180.02
			28	180.02
			28	180.02
13/08/2025	17:10:26.641	3		180.02
			3	180.02
			3	180.02
13/08/2025	17:08:48.408	30		180.08
			30	180.08
			30	180.08
13/08/2025	17:08:36.741	55		180.18
			55	180.18
			55	180.18
13/08/2025	17:08:36.428	115		180.18
			115	180.18
			115	180.18
13/08/2025	17:08:32.645	115		180.18
			115	180.18
			115	180.18
13/08/2025	17:08:26.143	115		180.18
			115	180.18
			115	180.18
13/08/2025	17:07:25.740	13		180.24
			13	180.24
			13	180.24
13/08/2025	17:07:09.422	9		180.30
			9	180.30
			9	180.30
13/08/2025	17:06:59.529	1		180.36
			1	180.36
			1	180.36
13/08/2025	17:05:01.145	4		180.28
			4	180.28
			4	180.28
13/08/2025	17:03:44.899	1		180.44
			1	180.44
			1	180.44
13/08/2025	17:03:08.480	4		180.46
			4	180.46
			4	180.46
13/08/2025	17:01:50.848	1		180.44
			1	180.44
			1	180.44
13/08/2025	17:01:44.579	2		180.44
			2	180.44
			2	180.44
13/08/2025	16:58:01.994	1		180.54
			1	180.54
			1	180.54
13/08/2025	16:55:14.449	1		180.62
			1	180.62
			1	180.62
13/08/2025	16:53:52.423	6		180.56
			6	180.56
			6	180.56
13/08/2025	16:52:30.198	2		180.54
			2	180.54
			2	180.54
13/08/2025	16:50:08.457	10		180.70
			10	180.70
			10	180.70
13/08/2025	16:48:19.498	2		180.78
			2	180.78
			2	180.78
13/08/2025	16:46:20.431	3		180.58
			3	180.58
			3	180.58
13/08/2025	16:46:03.434	1		180.66
			1	180.66
			1	180.66
13/08/2025	16:45:41.071	30		180.70
			30	180.70
			30	180.70
13/08/2025	16:45:17.281	10		180.74
			10	180.74
			10	180.74
13/08/2025	16:43:56.270	20		180.74
			20	180.74
			20	180.74
13/08/2025	16:43:45.629	15		180.70
			15	180.70
			15	180.70
13/08/2025	16:42:41.241	2		180.70
			2	180.70
			2	180.70
13/08/2025	16:42:31.533	28		180.60
			28	180.60
			28	180.60
13/08/2025	16:41:11.062	50		180.74
			50	180.74
			50	180.74
13/08/2025	16:39:10.606	12		180.84
			12	180.84
			12	180.84
13/08/2025	16:35:54.835	1		180.98
			1	180.98
			1	180.98
13/08/2025	16:35:48.354	6		181.02
			6	181.02
			6	181.02
13/08/2025	16:32:31.999	24		181.00
			24	181.00
			24	181.00
13/08/2025	16:32:29.211	30		181.02
			30	181.02
			30	181.02
13/08/2025	16:32:25.657	6		181.02
			6	181.02
			6	181.02
13/08/2025	16:30:58.636	10		181.04
			10	181.04
			10	181.04
13/08/2025	16:30:18.530	10		180.98
			10	180.98
			10	180.98
13/08/2025	16:29:43.673	60		180.96
			60	180.96
			60	180.96
13/08/2025	16:28:38.151	60		181.00
			50	181.00
			60	181.00
			10	181.00
13/08/2025	16:28:38.078	13		181.00
			13	181.00
			6	181.00
			7	181.00
13/08/2025	16:27:48.775	3		181.08
			3	181.08
			3	181.08
13/08/2025	16:27:20.179	2		181.12
			2	181.12
			2	181.12
13/08/2025	16:27:06.086	1		181.06
			1	181.06
			1	181.06
13/08/2025	16:26:39.531	1		181.14
			1	181.14
			1	181.14
13/08/2025	16:26:06.732	6		181.20
			6	181.20
			6	181.20
13/08/2025	16:26:00.880	10		181.18
			10	181.18
			10	181.18
13/08/2025	16:24:22.062	3		181.08
			3	181.08
			3	181.08
13/08/2025	16:23:53.399	5		181.20
			5	181.20
			5	181.20
13/08/2025	16:22:53.198	20		181.26
			20	181.26
			20	181.26
13/08/2025	16:22:16.741	60		181.38
			60	181.38
			60	181.38
13/08/2025	16:20:03.774	1		181.34
			1	181.34
			1	181.34
13/08/2025	16:19:40.749	17		181.22
			17	181.22
			17	181.22
13/08/2025	16:16:02.809	2		181.18
			2	181.18
			2	181.18
13/08/2025	16:15:23.348	5		181.18
			5	181.18
			5	181.18
13/08/2025	16:12:05.009	27		181.10
			27	181.10
			27	181.10
13/08/2025	16:10:06.993	1		181.32
			1	181.32
			1	181.32
13/08/2025	16:09:34.183	50		181.10
			50	181.10
			50	181.10
13/08/2025	16:09:33.160	10		181.10
			10	181.10
			10	181.10
13/08/2025	16:09:33.114	2		181.10
			2	181.10
			2	181.10
13/08/2025	16:08:55.134	10		181.24
			10	181.24
			10	181.24
13/08/2025	16:06:16.880	1		181.32
			1	181.32
			1	181.32
13/08/2025	16:04:33.110	5		181.20
			5	181.20
			5	181.20
13/08/2025	16:02:45.622	1		181.28
			1	181.28
			1	181.28
13/08/2025	16:01:59.965	4		181.26
			4	181.26
			4	181.26
13/08/2025	16:01:56.505	3		181.22
			3	181.22
			3	181.22
13/08/2025	16:01:02.371	50		181.24
			50	181.24
			50	181.24
13/08/2025	16:00:20.232	3		181.40
			3	181.40
			3	181.40
13/08/2025	16:00:01.019	2		181.48
			2	181.48
			2	181.48
13/08/2025	15:58:20.879	1		181.44
			1	181.44
			1	181.44
13/08/2025	15:58:14.944	1		181.44
			1	181.44
			1	181.44
13/08/2025	15:57:28.338	4		181.42
			4	181.42
			4	181.42
13/08/2025	15:56:37.667	50		181.50
			50	181.50
			50	181.50
13/08/2025	15:56:37.550	60		181.50
			60	181.50
			60	181.50
13/08/2025	15:56:34.617	60		181.48
			60	181.48
			60	181.48
13/08/2025	15:56:30.507	60		181.48
			60	181.48
			60	181.48
13/08/2025	15:54:40.610	1		181.60
			1	181.60
			1	181.60
13/08/2025	15:51:28.542	1		181.48
			1	181.48
			1	181.48
13/08/2025	15:51:04.196	30		181.48
			30	181.48
			30	181.48
13/08/2025	15:50:45.700	6		181.50
			6	181.50
			6	181.50
13/08/2025	15:50:13.074	48		181.52
			48	181.52
			48	181.52
13/08/2025	15:47:21.798	14		181.48
			14	181.48
			14	181.48
13/08/2025	15:46:22.302	1		181.60
			1	181.60
			1	181.60
13/08/2025	15:45:56.312	3		181.64
			3	181.64
			3	181.64
13/08/2025	15:43:02.809	1		181.74
			1	181.74
			1	181.74
13/08/2025	15:42:32.561	38		181.78
			38	181.78
			38	181.78
13/08/2025	15:42:27.648	2		181.74
			2	181.74
			2	181.74
13/08/2025	15:38:48.984	10		181.62
			10	181.62
			10	181.62
13/08/2025	15:38:47.688	42		181.70
			42	181.70
			42	181.70
13/08/2025	15:38:39.259	1		181.68
			1	181.68
			1	181.68
13/08/2025	15:37:50.053	10		181.54
			10	181.54
			10	181.54
13/08/2025	15:37:32.628	1		181.60
			1	181.60
			1	181.60
13/08/2025	15:36:31.419	2		181.48
			2	181.48
			2	181.48
13/08/2025	15:36:01.869	1		181.52
			1	181.52
			1	181.52
13/08/2025	15:35:53.050	19		181.46
			19	181.46
			19	181.46
13/08/2025	15:34:55.713	60		181.44
			60	181.44
			60	181.44
13/08/2025	15:33:18.873	3		181.48
			3	181.48
			3	181.48
13/08/2025	15:33:08.109	8		181.52
			8	181.52
			8	181.52
13/08/2025	15:30:42.831	1		181.44
			1	181.44
			1	181.44
13/08/2025	15:29:24.652	46		181.42
			46	181.42
			46	181.42
13/08/2025	15:27:15.747	110		181.34
			110	181.34
			110	181.34
13/08/2025	15:25:10.707	13		181.36
			13	181.36
			13	181.36
13/08/2025	15:21:52.215	67		181.54
			67	181.54
			67	181.54
13/08/2025	15:20:42.678	80		181.46
			80	181.46
			80	181.46
13/08/2025	15:20:21.928	4		181.42
			4	181.42
			4	181.42
13/08/2025	15:19:06.146	20		181.30
			20	181.30
			20	181.30
13/08/2025	15:19:02.781	80		181.30
			80	181.30
			80	181.30
13/08/2025	15:18:31.529	28		181.26
			28	181.26
			28	181.26
13/08/2025	15:16:46.854	5		181.34
			5	181.34
			5	181.34
13/08/2025	15:14:57.417	10		181.34
			10	181.34
			10	181.34
13/08/2025	15:14:39.662	20		181.46
			20	181.46
			20	181.46
13/08/2025	15:13:17.905	1		181.60
			1	181.60
			1	181.60
13/08/2025	15:13:07.802	15		181.58
			15	181.58
			15	181.58
13/08/2025	15:12:19.843	20		181.70
			20	181.70
			20	181.70
13/08/2025	15:09:13.373	1		181.84
			1	181.84
			1	181.84
13/08/2025	15:06:32.175	10		181.68
			10	181.68
			10	181.68
13/08/2025	15:05:52.270	1		181.86
			1	181.86
			1	181.86
13/08/2025	15:05:47.698	1		181.88
			1	181.88
			1	181.88
13/08/2025	15:05:03.636	1		182.10
			1	182.10
			1	182.10
13/08/2025	15:04:15.153	1		182.18
			1	182.18
			1	182.18
13/08/2025	15:04:10.727	5		182.16
			5	182.16
			5	182.16
13/08/2025	15:03:21.558	2		182.24
			2	182.24
			2	182.24
13/08/2025	15:03:20.025	1		182.20
			1	182.20
			1	182.20
13/08/2025	15:01:51.580	3		182.28
			3	182.28
			3	182.28
13/08/2025	15:01:20.998	2		182.28
			2	182.28
			2	182.28
13/08/2025	14:58:52.842	5		182.22
			5	182.22
			5	182.22
13/08/2025	14:56:04.682	15		182.26
			15	182.26
			15	182.26
13/08/2025	14:55:05.524	19		182.26
			19	182.26
			19	182.26
13/08/2025	14:52:37.783	60		182.06
			60	182.06
			60	182.06
13/08/2025	14:51:33.396	1		182.10
			1	182.10
			1	182.10
13/08/2025	14:51:30.913	4		182.08
			4	182.08
			4	182.08
13/08/2025	14:49:57.127	1		182.06
			1	182.06
			1	182.06
13/08/2025	14:49:45.962	1		182.08
			1	182.08
			1	182.08
13/08/2025	14:49:20.175	1		182.08
			1	182.08
			1	182.08
13/08/2025	14:48:34.120	56		182.08
			56	182.08
			56	182.08
13/08/2025	14:48:23.149	2		182.04
			2	182.04
			2	182.04
13/08/2025	14:46:55.805	1		182.14
			1	182.14
			1	182.14
13/08/2025	14:46:23.138	25		182.12
			25	182.12
			25	182.12
13/08/2025	14:46:00.779	14		182.14
			14	182.14
			14	182.14
13/08/2025	14:46:00.731	20		182.14
			20	182.14
			20	182.14
13/08/2025	14:45:18.764	2		182.26
			2	182.26
			2	182.26
13/08/2025	14:44:44.889	1		182.12
			1	182.12
			1	182.12
13/08/2025	14:44:00.100	1		182.10
			1	182.10
			1	182.10
13/08/2025	14:42:48.644	3		182.14
			3	182.14
			3	182.14
13/08/2025	14:42:21.516	6		182.16
			6	182.16
			6	182.16
13/08/2025	14:38:59.729	60		182.36
			60	182.36
			60	182.36
13/08/2025	14:34:23.438	1		182.36
			1	182.36
			1	182.36
13/08/2025	14:34:00.822	60		182.34
			60	182.34
			60	182.34
13/08/2025	14:33:27.285	80		182.44
			80	182.44
			80	182.44
13/08/2025	14:32:11.662	50		182.34
			50	182.34
			50	182.34
13/08/2025	14:30:07.320	6		182.38
			6	182.38
			6	182.38
13/08/2025	14:26:08.931	7		182.38
			7	182.38
			7	182.38
13/08/2025	14:24:54.237	11		182.38
			11	182.38
			11	182.38
13/08/2025	14:24:38.223	50		182.36
			50	182.36
			50	182.36
13/08/2025	14:24:02.777	8		182.36
			8	182.36
			8	182.36
13/08/2025	14:20:36.443	5		182.38
			5	182.38
			5	182.38
13/08/2025	14:20:36.265	1		182.40
			1	182.40
			1	182.40
13/08/2025	14:20:07.515	72		182.36
			72	182.36
			72	182.36
13/08/2025	14:19:10.801	33		182.32
			33	182.32
			33	182.32
13/08/2025	14:15:46.990	13		182.48
			13	182.48
			13	182.48
13/08/2025	14:12:39.275	5		182.42
			5	182.42
			5	182.42
13/08/2025	14:10:44.427	10		182.40
			10	182.40
			10	182.40
13/08/2025	14:09:54.420	7		182.44
			7	182.44
			7	182.44
13/08/2025	14:09:22.492	1		182.48
			1	182.48
			1	182.48
13/08/2025	14:08:57.644	17		182.44
			17	182.44
			17	182.44
13/08/2025	14:06:43.070	14		182.38
			14	182.38
			14	182.38
13/08/2025	14:06:02.318	11		182.44
			11	182.44
			11	182.44
13/08/2025	14:04:30.654	30		182.38
			30	182.38
			30	182.38
13/08/2025	14:04:27.922	60		182.38
			60	182.38
			60	182.38
13/08/2025	14:04:19.538	110		182.38
			110	182.38
			110	182.38
13/08/2025	14:03:20.952	2		182.34
			2	182.34
			2	182.34
13/08/2025	14:02:07.736	1		182.28
			1	182.28
			1	182.28
13/08/2025	14:01:31.312	1		182.26
			1	182.26
			1	182.26
13/08/2025	13:57:38.489	129		182.38
			129	182.38
			129	182.38
13/08/2025	13:56:09.549	1		182.36
			1	182.36
			1	182.36
13/08/2025	13:54:43.177	25		182.34
			25	182.34
			25	182.34
13/08/2025	13:54:43.114	1		182.34
			1	182.34
			1	182.34
13/08/2025	13:54:34.052	27		182.36
			27	182.36
			27	182.36
13/08/2025	13:53:50.162	1		182.40
			1	182.40
			1	182.40
13/08/2025	13:51:26.996	10		182.52
			10	182.52
			10	182.52
13/08/2025	13:50:19.060	2		182.56
			2	182.56
			2	182.56
13/08/2025	13:47:24.185	8		182.50
			8	182.50
			8	182.50
13/08/2025	13:47:24.046	60		182.50
			60	182.50
			60	182.50
13/08/2025	13:47:21.533	60		182.50
			38	182.50
			60	182.50
			22	182.50
13/08/2025	13:47:10.498	60		182.50
			60	182.50
			60	182.50
13/08/2025	13:45:19.025	3		182.60
			3	182.60
			3	182.60
13/08/2025	13:45:15.614	11		182.60
			11	182.60
			11	182.60
13/08/2025	13:45:06.002	164		182.60
			162	182.60
			164	182.60
			2	182.60
13/08/2025	13:40:21.796	3		182.80
			3	182.80
			3	182.80
13/08/2025	13:39:28.155	1		182.78
			1	182.78
			1	182.78
13/08/2025	13:38:54.041	1		182.80
			1	182.80
			1	182.80
13/08/2025	13:37:59.988	1		182.78
			1	182.78
			1	182.78
13/08/2025	13:37:37.866	40		182.78
			40	182.78
			40	182.78
13/08/2025	13:35:54.116	1		182.80
			1	182.80
			1	182.80
13/08/2025	13:35:05.592	5		182.84
			5	182.84
			5	182.84
13/08/2025	13:34:01.090	38		182.84
			38	182.84
			38	182.84
13/08/2025	13:34:00.863	25		182.86
			25	182.86
			25	182.86
13/08/2025	13:32:51.717	10		182.82
			10	182.82
			10	182.82
13/08/2025	13:31:11.185	40		182.76
			40	182.76
			40	182.76
13/08/2025	13:29:18.770	3		182.70
			3	182.70
			3	182.70
13/08/2025	13:29:03.470	3		182.68
			3	182.68
			3	182.68
13/08/2025	13:28:59.557	4		182.66
			4	182.66
			4	182.66
13/08/2025	13:27:24.557	1		182.78
			1	182.78
			1	182.78
13/08/2025	13:23:37.977	6		182.80
			6	182.80
			6	182.80
13/08/2025	13:23:37.887	40		182.76
			40	182.76
			40	182.76
13/08/2025	13:23:35.785	5		182.72
			5	182.72
			5	182.72

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: 1 600.00
Ask: 1 605.50
Volume: 53 598
+2.29%

Top 5 Turnover

Realtime Quotes
Last Update:
13/08/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice