Tradegate Exchange

Airbus SE

440

399

157.26

Date	Time	Volume	Order Volume	Price
08/05/2025	13:35:20.745	1		157.26
			1	157.26
			1	157.26
08/05/2025	13:30:35.130	30		157.34
			30	157.34
			30	157.34
08/05/2025	13:30:20.206	7		157.34
			7	157.34
			7	157.34
08/05/2025	13:29:18.833	60		157.34
			60	157.34
			60	157.34
08/05/2025	13:28:24.763	20		157.40
			20	157.40
			20	157.40
08/05/2025	13:27:49.889	50		157.38
			50	157.38
			50	157.38
08/05/2025	13:25:21.327	1		157.40
			1	157.40
			1	157.40
08/05/2025	13:25:19.010	16		157.40
			16	157.40
			16	157.40
08/05/2025	13:25:18.467	6		157.42
			6	157.42
			6	157.42
08/05/2025	13:23:14.825	19		157.40
			19	157.40
			19	157.40
08/05/2025	13:22:46.600	60		157.40
			60	157.40
			60	157.40
08/05/2025	13:19:27.784	4		157.38
			4	157.38
			4	157.38
08/05/2025	13:18:32.710	6		157.30
			6	157.30
			6	157.30
08/05/2025	13:17:46.082	4		157.34
			4	157.34
			4	157.34
08/05/2025	13:15:46.779	4		157.28
			4	157.28
			4	157.28
08/05/2025	13:14:54.739	8		157.38
			8	157.38
			8	157.38
08/05/2025	13:13:21.124	7		157.44
			7	157.44
			7	157.44
08/05/2025	13:12:11.475	3		157.48
			3	157.48
			3	157.48
08/05/2025	13:11:57.689	1		157.46
			1	157.46
			1	157.46
08/05/2025	13:07:16.200	80		157.56
			80	157.56
			80	157.56
08/05/2025	13:06:54.703	31		157.54
			31	157.54
			31	157.54
08/05/2025	13:06:10.686	1		157.54
			1	157.54
			1	157.54
08/05/2025	13:06:10.331	100		157.52
			100	157.52
			100	157.52
08/05/2025	13:04:01.779	4		157.36
			4	157.36
			4	157.36
08/05/2025	13:02:16.882	5		157.54
			5	157.54
			5	157.54
08/05/2025	13:00:35.751	2		157.12
			2	157.12
			2	157.12
08/05/2025	13:00:15.152	1		157.54
			1	157.54
			1	157.54
08/05/2025	12:59:45.753	1		157.52
			1	157.52
			1	157.52
08/05/2025	12:58:56.130	1		157.54
			1	157.54
			1	157.54
08/05/2025	12:58:36.551	30		157.54
			30	157.54
			30	157.54
08/05/2025	12:58:36.401	90		157.54
			90	157.54
			90	157.54
08/05/2025	12:58:19.998	80		157.54
			80	157.54
			80	157.54
08/05/2025	12:58:17.481	1		157.54
			1	157.54
			1	157.54
08/05/2025	12:57:59.160	1		157.52
			1	157.52
			1	157.52
08/05/2025	12:56:41.122	12		157.50
			12	157.50
			12	157.50
08/05/2025	12:56:40.968	105		157.50
			105	157.50
			105	157.50
08/05/2025	12:56:40.824	105		157.50
			105	157.50
			105	157.50
08/05/2025	12:56:35.335	100		157.50
			100	157.50
			100	157.50
08/05/2025	12:56:28.268	7		157.52
			7	157.52
			7	157.52
08/05/2025	12:56:12.475	13		157.50
			13	157.50
			13	157.50
08/05/2025	12:56:02.295	40		157.52
			40	157.52
			40	157.52
08/05/2025	12:55:37.621	5		157.46
			5	157.46
			5	157.46
08/05/2025	12:54:54.855	3		157.40
			3	157.40
			3	157.40
08/05/2025	12:54:43.035	15		157.38
			15	157.38
			15	157.38
08/05/2025	12:53:41.153	35		157.42
			35	157.42
			35	157.42
08/05/2025	12:49:43.493	6		157.42
			6	157.42
			6	157.42
08/05/2025	12:49:36.667	1		157.42
			1	157.42
			1	157.42
08/05/2025	12:48:54.301	40		157.40
			40	157.40
			40	157.40
08/05/2025	12:48:50.478	1		157.38
			1	157.38
			1	157.38
08/05/2025	12:48:50.170	9		157.38
			9	157.38
			9	157.38
08/05/2025	12:48:29.386	5		157.34
			5	157.34
			5	157.34
08/05/2025	12:47:42.753	31		157.34
			31	157.34
			31	157.34
08/05/2025	12:47:42.473	80		157.36
			80	157.36
			80	157.36
08/05/2025	12:47:29.068	97		157.36
			97	157.36
			97	157.36
08/05/2025	12:40:13.163	110		157.34
			110	157.34
			110	157.34
08/05/2025	12:40:13.032	130		157.34
			130	157.34
			130	157.34
08/05/2025	12:40:12.866	130		157.34
			130	157.34
			130	157.34
08/05/2025	12:40:04.680	130		157.34
			130	157.34
			130	157.34
08/05/2025	12:39:51.312	25		157.34
			25	157.34
			25	157.34
08/05/2025	12:37:57.342	3		157.16
			3	157.16
			3	157.16
08/05/2025	12:37:56.262	100		157.20
			100	157.20
			100	157.20
08/05/2025	12:37:45.065	7		157.18
			7	157.18
			7	157.18
08/05/2025	12:37:44.659	2		157.18
			2	157.18
			2	157.18
08/05/2025	12:37:17.925	470		157.18
			470	157.18
			470	157.18
08/05/2025	12:37:12.634	130		157.18
			130	157.18
			130	157.18
08/05/2025	12:36:58.709	5		157.14
			5	157.14
			5	157.14
08/05/2025	12:35:53.096	1		157.08
			1	157.08
			1	157.08
08/05/2025	12:35:07.174	10		156.98
			10	156.98
			10	156.98
08/05/2025	12:34:41.458	1		156.88
			1	156.88
			1	156.88
08/05/2025	12:34:34.688	6		156.92
			6	156.92
			6	156.92
08/05/2025	12:33:16.140	2		156.94
			2	156.94
			2	156.94
08/05/2025	12:33:01.133	8		156.88
			8	156.88
			8	156.88
08/05/2025	12:32:29.658	2		157.00
			2	157.00
			2	157.00
08/05/2025	12:32:19.704	40		156.98
			40	156.98
			40	156.98
08/05/2025	12:32:19.611	40		156.98
			40	156.98
			40	156.98
08/05/2025	12:32:19.513	3		157.00
			3	157.00
			3	157.00
08/05/2025	12:31:14.038	79		157.16
			79	157.16
			30	157.16
			7	157.16
			2	157.16
			40	157.16
08/05/2025	12:31:13.732	130		157.16
			130	157.16
			130	157.16
08/05/2025	12:30:50.259	130		157.16
			130	157.16
			130	157.16
08/05/2025	12:30:42.845	7		157.22
			7	157.22
			7	157.22
08/05/2025	12:29:57.701	18		157.22
			18	157.22
			18	157.22
08/05/2025	12:29:45.877	44		157.24
			44	157.24
			44	157.24
08/05/2025	12:27:47.724	3		157.32
			3	157.32
			3	157.32
08/05/2025	12:27:35.898	10		157.36
			10	157.36
			10	157.36
08/05/2025	12:27:19.245	1		157.42
			1	157.42
			1	157.42
08/05/2025	12:26:28.718	4		157.44
			4	157.44
			4	157.44
08/05/2025	12:25:30.568	9		157.44
			9	157.44
			9	157.44
08/05/2025	12:24:55.740	15		157.40
			15	157.40
			15	157.40
08/05/2025	12:22:47.955	12		157.36
			12	157.36
			12	157.36
08/05/2025	12:22:39.804	10		157.38
			10	157.38
			10	157.38
08/05/2025	12:18:57.618	100		157.32
			100	157.32
			100	157.32
08/05/2025	12:17:18.031	75		157.34
			75	157.34
			75	157.34
08/05/2025	12:16:33.254	5		157.34
			5	157.34
			5	157.34
08/05/2025	12:14:14.344	100		157.38
			100	157.38
			100	157.38
08/05/2025	12:14:05.003	30		157.40
			30	157.40
			30	157.40
08/05/2025	12:13:26.116	30		157.40
			30	157.40
			30	157.40
08/05/2025	12:13:03.140	15		157.40
			15	157.40
			15	157.40
08/05/2025	12:12:24.947	5		157.38
			5	157.38
			5	157.38
08/05/2025	12:11:54.707	1		157.28
			1	157.28
			1	157.28
08/05/2025	12:11:42.033	1		157.30
			1	157.30
			1	157.30
08/05/2025	12:10:40.237	20		157.30
			20	157.30
			20	157.30
08/05/2025	12:08:53.153	80		157.36
			80	157.36
			80	157.36
08/05/2025	12:06:29.662	1		157.36
			1	157.36
			1	157.36
08/05/2025	12:02:23.620	60		157.16
			60	157.16
			60	157.16
08/05/2025	12:01:59.346	130		157.16
			130	157.16
			130	157.16
08/05/2025	11:59:26.728	20		157.20
			20	157.20
			20	157.20
08/05/2025	11:57:43.491	10		157.12
			10	157.12
			10	157.12
08/05/2025	11:57:29.767	2		157.10
			2	157.10
			2	157.10
08/05/2025	11:57:11.973	1		157.08
			1	157.08
			1	157.08
08/05/2025	11:53:42.960	3		157.04
			3	157.04
			3	157.04
08/05/2025	11:49:17.140	6		157.28
			6	157.28
			6	157.28
08/05/2025	11:48:08.878	10		157.34
			10	157.34
			10	157.34
08/05/2025	11:45:56.009	1		157.28
			1	157.28
			1	157.28
08/05/2025	11:45:26.526	1		157.24
			1	157.24
			1	157.24
08/05/2025	11:43:26.459	10		157.20
			10	157.20
			10	157.20
08/05/2025	11:43:25.112	40		157.18
			40	157.18
			40	157.18
08/05/2025	11:42:33.023	3		157.06
			3	157.06
			3	157.06
08/05/2025	11:42:11.985	1		157.12
			1	157.12
			1	157.12
08/05/2025	11:40:31.299	40		157.08
			40	157.08
			40	157.08
08/05/2025	11:40:31.114	130		157.08
			130	157.08
			130	157.08
08/05/2025	11:40:21.109	130		157.12
			130	157.12
			130	157.12
08/05/2025	11:39:53.258	14		157.14
			14	157.14
			14	157.14
08/05/2025	11:38:56.012	20		157.16
			20	157.16
			20	157.16
08/05/2025	11:37:21.041	8		157.16
			8	157.16
			8	157.16
08/05/2025	11:34:49.928	5		157.14
			5	157.14
			5	157.14
08/05/2025	11:34:42.550	55		157.14
			55	157.14
			55	157.14
08/05/2025	11:34:16.278	96		157.18
			96	157.18
			96	157.18
08/05/2025	11:33:51.026	8		157.28
			8	157.28
			8	157.28
08/05/2025	11:33:45.292	13		157.28
			13	157.28
			13	157.28
08/05/2025	11:32:14.982	70		157.32
			70	157.32
			70	157.32
08/05/2025	11:32:11.488	32		157.34
			32	157.34
			32	157.34
08/05/2025	11:29:15.344	1		157.24
			1	157.24
			1	157.24
08/05/2025	11:28:47.396	20		157.28
			20	157.28
			20	157.28
08/05/2025	11:28:20.823	1		157.32
			1	157.32
			1	157.32
08/05/2025	11:27:45.672	11		157.32
			11	157.32
			11	157.32
08/05/2025	11:25:07.146	67		157.50
			67	157.50
			67	157.50
08/05/2025	11:23:41.416	1		157.64
			1	157.64
			1	157.64
08/05/2025	11:22:58.457	1		157.72
			1	157.72
			1	157.72
08/05/2025	11:22:42.959	32		157.70
			32	157.70
			32	157.70
08/05/2025	11:22:15.393	4		157.64
			4	157.64
			4	157.64
08/05/2025	11:22:12.370	1		157.62
			1	157.62
			1	157.62
08/05/2025	11:21:25.183	10		157.60
			10	157.60
			10	157.60
08/05/2025	11:21:20.479	130		157.60
			130	157.60
			130	157.60
08/05/2025	11:20:22.340	20		157.50
			20	157.50
			20	157.50
08/05/2025	11:18:28.612	6		157.26
			6	157.26
			6	157.26
08/05/2025	11:18:09.010	4		157.20
			4	157.20
			4	157.20
08/05/2025	11:18:01.782	105		157.20
			105	157.20
			105	157.20
08/05/2025	11:17:59.145	130		157.20
			130	157.20
			130	157.20
08/05/2025	11:17:46.075	115		157.18
			115	157.18
			115	157.18
08/05/2025	11:13:12.542	40		156.96
			40	156.96
			40	156.96
08/05/2025	11:12:40.744	3		157.00
			3	157.00
			3	157.00
08/05/2025	11:11:57.029	7		157.00
			7	157.00
			7	157.00
08/05/2025	11:08:21.881	1		156.96
			1	156.96
			1	156.96
08/05/2025	11:08:16.073	40		156.98
			40	156.98
			40	156.98
08/05/2025	11:06:11.524	14		156.94
			14	156.94
			14	156.94
08/05/2025	11:05:46.405	63		156.90
			63	156.90
			63	156.90
08/05/2025	11:04:41.902	15		156.90
			15	156.90
			15	156.90
08/05/2025	11:01:49.585	118		156.68
			118	156.68
			118	156.68
08/05/2025	11:01:35.937	63		156.70
			63	156.70
			63	156.70
08/05/2025	11:00:45.576	11		156.64
			11	156.64
			11	156.64
08/05/2025	11:00:31.059	3		156.62
			3	156.62
			3	156.62
08/05/2025	11:00:19.381	1		156.62
			1	156.62
			1	156.62
08/05/2025	10:59:55.028	1		156.62
			1	156.62
			1	156.62
08/05/2025	10:56:07.800	10		156.50
			10	156.50
			10	156.50
08/05/2025	10:52:22.306	1		156.64
			1	156.64
			1	156.64
08/05/2025	10:51:16.370	50		156.74
			50	156.74
			50	156.74
08/05/2025	10:50:06.690	1		156.80
			1	156.80
			1	156.80
08/05/2025	10:49:28.409	32		156.74
			32	156.74
			32	156.74
08/05/2025	10:48:50.824	20		156.72
			20	156.72
			20	156.72
08/05/2025	10:44:58.469	100		156.78
			100	156.78
			100	156.78
08/05/2025	10:44:08.138	3		156.70
			3	156.70
			3	156.70
08/05/2025	10:43:50.217	1		156.70
			1	156.70
			1	156.70
08/05/2025	10:43:19.505	70		156.76
			70	156.76
			70	156.76
08/05/2025	10:43:08.610	12		156.78
			12	156.78
			12	156.78
08/05/2025	10:40:42.508	9		156.88
			9	156.88
			9	156.88
08/05/2025	10:36:54.463	2		156.94
			2	156.94
			2	156.94
08/05/2025	10:35:47.434	2		157.00
			2	157.00
			2	157.00
08/05/2025	10:34:47.344	2		156.96
			2	156.96
			2	156.96
08/05/2025	10:33:36.997	2		157.02
			2	157.02
			2	157.02
08/05/2025	10:33:23.824	1		157.00
			1	157.00
			1	157.00
08/05/2025	10:33:09.975	3		157.00
			3	157.00
			3	157.00
08/05/2025	10:32:43.389	60		156.98
			60	156.98
			60	156.98
08/05/2025	10:32:33.051	70		156.98
			70	156.98
			70	156.98
08/05/2025	10:32:23.258	130		156.98
			130	156.98
			130	156.98
08/05/2025	10:32:23.150	100		156.98
			100	156.98
			100	156.98
08/05/2025	10:28:57.838	19		156.90
			19	156.90
			19	156.90
08/05/2025	10:28:24.658	3		156.88
			3	156.88
			3	156.88
08/05/2025	10:28:12.124	1		156.92
			1	156.92
			1	156.92
08/05/2025	10:27:57.280	128		156.92
			128	156.92
			128	156.92
08/05/2025	10:27:56.773	1		156.88
			1	156.88
			1	156.88
08/05/2025	10:27:06.814	37		156.84
			37	156.84
			37	156.84
08/05/2025	10:27:02.216	90		156.84
			90	156.84
			90	156.84
08/05/2025	10:24:29.440	32		156.68
			32	156.68
			32	156.68
08/05/2025	10:22:19.163	16		156.74
			16	156.74
			16	156.74
08/05/2025	10:20:52.398	1		156.76
			1	156.76
			1	156.76
08/05/2025	10:20:50.990	3		156.76
			3	156.76
			3	156.76
08/05/2025	10:19:45.369	57		156.74
			57	156.74
			57	156.74
08/05/2025	10:19:07.069	7		156.56
			7	156.56
			7	156.56
08/05/2025	10:18:54.541	10		156.56
			10	156.56
			10	156.56
08/05/2025	10:17:33.955	1		156.50
			1	156.50
			1	156.50
08/05/2025	10:17:10.856	54		156.50
			54	156.50
			54	156.50
08/05/2025	10:17:10.777	100		156.50
			100	156.50
			100	156.50
08/05/2025	10:13:58.098	1		156.16
			1	156.16
			1	156.16
08/05/2025	10:13:53.984	15		156.12
			15	156.12
			15	156.12
08/05/2025	10:13:51.757	4		156.10
			4	156.10
			4	156.10
08/05/2025	10:13:45.485	7		156.14
			7	156.14
			7	156.14
08/05/2025	10:13:37.868	1		156.12
			1	156.12
			1	156.12
08/05/2025	10:13:21.561	4		156.10
			4	156.10
			4	156.10
08/05/2025	10:13:19.747	1		156.10
			1	156.10
			1	156.10
08/05/2025	10:12:32.289	15		156.16
			15	156.16
			15	156.16
08/05/2025	10:11:39.428	20		156.04
			20	156.04
			20	156.04
08/05/2025	10:10:50.524	2		155.98
			2	155.98
			2	155.98
08/05/2025	10:09:17.536	20		156.12
			20	156.12
			20	156.12
08/05/2025	10:07:26.074	80		156.06
			80	156.06
			80	156.06
08/05/2025	10:04:26.377	8		156.16
			8	156.16
			8	156.16
08/05/2025	10:04:07.996	20		156.04
			20	156.04
			20	156.04
08/05/2025	10:03:31.950	20		156.08
			20	156.08
			20	156.08
08/05/2025	10:03:06.324	4		156.10
			4	156.10
			4	156.10
08/05/2025	10:02:54.017	3		156.12
			3	156.12
			3	156.12
08/05/2025	10:01:56.264	23		156.04
			23	156.04
			23	156.04
08/05/2025	09:59:48.059	20		155.96
			20	155.96
			20	155.96
08/05/2025	09:59:11.829	13		155.94
			13	155.94
			13	155.94
08/05/2025	09:58:50.808	5		155.98
			5	155.98
			5	155.98
08/05/2025	09:58:26.732	35		156.00
			35	156.00
			35	156.00
08/05/2025	09:55:55.885	1		155.90
			1	155.90
			1	155.90
08/05/2025	09:55:25.480	2		155.98
			2	155.98
			2	155.98
08/05/2025	09:54:55.071	20		156.00
			20	156.00
			20	156.00
08/05/2025	09:54:07.017	2		155.86
			2	155.86
			2	155.86
08/05/2025	09:53:48.429	14		155.78
			14	155.78
			14	155.78
08/05/2025	09:53:36.432	120		155.82
			120	155.82
			120	155.82
08/05/2025	09:52:30.878	40		156.00
			40	156.00
			40	156.00
08/05/2025	09:51:49.714	115		156.00
			15	156.00
			115	156.00
			100	156.00
08/05/2025	09:50:54.674	10		156.12
			10	156.12
			10	156.12
08/05/2025	09:49:14.980	30		156.08
			30	156.08
			30	156.08
08/05/2025	09:47:58.124	1		156.16
			1	156.16
			1	156.16
08/05/2025	09:47:09.539	100		156.20
			100	156.20
			100	156.20
08/05/2025	09:45:38.741	10		156.40
			10	156.40
			10	156.40
08/05/2025	09:43:21.140	15		156.48
			15	156.48
			15	156.48
08/05/2025	09:42:57.945	20		156.48
			20	156.48
			20	156.48
08/05/2025	09:42:45.280	10		156.52
			10	156.52
			10	156.52
08/05/2025	09:42:09.978	25		156.46
			25	156.46
			25	156.46
08/05/2025	09:41:23.911	50		156.42
			50	156.42
			50	156.42
08/05/2025	09:40:51.240	1		156.42
			1	156.42
			1	156.42
08/05/2025	09:40:35.523	45		156.42
			45	156.42
			45	156.42
08/05/2025	09:40:10.375	1		156.40
			1	156.40
			1	156.40
08/05/2025	09:38:56.749	1		156.18
			1	156.18
			1	156.18
08/05/2025	09:38:36.847	46		156.28
			46	156.28
			46	156.28
08/05/2025	09:38:34.374	324		156.28
			324	156.28
			194	156.28
			130	156.28
08/05/2025	09:38:15.339	130		156.28
			130	156.28
			130	156.28
08/05/2025	09:37:56.752	50		156.32
			50	156.32
			50	156.32
08/05/2025	09:37:37.904	100		156.20
			100	156.20
			100	156.20
08/05/2025	09:37:19.613	7		156.14
			7	156.14
			7	156.14
08/05/2025	09:34:52.050	3		156.14
			3	156.14
			3	156.14
08/05/2025	09:33:57.014	1		156.18
			1	156.18
			1	156.18
08/05/2025	09:33:16.669	1		156.16
			1	156.16
			1	156.16
08/05/2025	09:32:56.806	30		156.22
			30	156.22
			30	156.22
08/05/2025	09:32:35.230	130		156.18
			130	156.18
			130	156.18
08/05/2025	09:32:34.016	1		156.14
			1	156.14
			1	156.14
08/05/2025	09:31:46.476	40		156.18
			40	156.18
			40	156.18
08/05/2025	09:31:09.197	4		156.34
			4	156.34
			4	156.34
08/05/2025	09:31:02.885	13		156.40
			13	156.40
			13	156.40
08/05/2025	09:30:08.760	15		156.50
			15	156.50
			15	156.50
08/05/2025	09:29:58.920	8		156.36
			8	156.36
			8	156.36
08/05/2025	09:27:53.636	100		156.42
			100	156.42
			100	156.42
08/05/2025	09:27:53.367	1		156.40
			1	156.40
			1	156.40
08/05/2025	09:27:25.775	40		156.38
			40	156.38
			40	156.38
08/05/2025	09:25:18.141	20		156.20
			20	156.20
			20	156.20
08/05/2025	09:25:09.021	100		156.18
			100	156.18
			100	156.18
08/05/2025	09:24:59.594	100		156.28
			100	156.28
			100	156.28
08/05/2025	09:24:56.779	75		156.32
			75	156.32
			75	156.32
08/05/2025	09:24:54.235	100		156.28
			100	156.28
			100	156.28
08/05/2025	09:24:42.078	100		156.28
			100	156.28
			100	156.28
08/05/2025	09:24:21.592	100		156.22
			100	156.22
			100	156.22
08/05/2025	09:24:11.624	100		156.22
			100	156.22
			100	156.22
08/05/2025	09:24:04.970	100		156.22
			100	156.22
			100	156.22
08/05/2025	09:24:04.344	3		156.20
			3	156.20
			3	156.20
08/05/2025	09:23:47.046	33		156.18
			33	156.18
			33	156.18
08/05/2025	09:23:02.322	45		156.06
			45	156.06
			45	156.06
08/05/2025	09:22:55.036	120		156.00
			120	156.00
			120	156.00
08/05/2025	09:22:49.475	1		155.98
			1	155.98
			1	155.98
08/05/2025	09:22:42.461	100		155.90
			100	155.90
			100	155.90
08/05/2025	09:22:31.414	100		155.90
			100	155.90
			100	155.90
08/05/2025	09:22:24.691	100		155.92
			100	155.92
			100	155.92
08/05/2025	09:22:19.482	100		155.92
			100	155.92
			100	155.92
08/05/2025	09:22:17.474	1		155.96
			1	155.96
			1	155.96
08/05/2025	09:21:24.051	3		155.94
			3	155.94
			3	155.94
08/05/2025	09:21:20.097	100		155.98
			100	155.98
			100	155.98
08/05/2025	09:21:01.818	1		155.90
			1	155.90
			1	155.90
08/05/2025	09:20:58.490	3		155.88
			3	155.88
			3	155.88
08/05/2025	09:19:07.412	130		155.84
			130	155.84
			130	155.84
08/05/2025	09:17:46.644	10		155.94
			10	155.94
			10	155.94
08/05/2025	09:17:24.703	1		155.92
			1	155.92
			1	155.92
08/05/2025	09:16:37.013	84		155.92
			84	155.92
			84	155.92
08/05/2025	09:16:15.258	1		155.88
			1	155.88
			1	155.88
08/05/2025	09:14:25.225	7		156.10
			7	156.10
			7	156.10
08/05/2025	09:13:31.395	7		156.02
			7	156.02
			7	156.02
08/05/2025	09:13:11.159	1		156.04
			1	156.04
			1	156.04
08/05/2025	09:13:05.123	1		156.04
			1	156.04
			1	156.04
08/05/2025	09:11:18.892	4		156.10
			4	156.10
			4	156.10
08/05/2025	09:11:03.087	1		156.20
			1	156.20
			1	156.20
08/05/2025	09:10:40.419	6		156.26
			6	156.26
			6	156.26
08/05/2025	09:10:23.759	1		156.08
			1	156.08
			1	156.08
08/05/2025	09:10:21.618	64		156.00
			64	156.00
			64	156.00
08/05/2025	09:10:20.043	13		156.02
			13	156.02
			13	156.02
08/05/2025	09:10:09.685	1		155.94
			1	155.94
			1	155.94
08/05/2025	09:09:26.980	20		156.00
			20	156.00
			20	156.00
08/05/2025	09:09:12.162	50		156.00
			50	156.00
			50	156.00
08/05/2025	09:09:03.863	6		156.04
			6	156.04
			6	156.04
08/05/2025	09:08:56.646	2		156.12
			2	156.12
			2	156.12
08/05/2025	09:08:52.802	15		156.10
			15	156.10
			15	156.10
08/05/2025	09:08:31.412	66		155.86
			66	155.86
			66	155.86
08/05/2025	09:08:15.625	20		155.92
			20	155.92
			20	155.92
08/05/2025	09:08:03.550	26		155.84
			26	155.84
			26	155.84
08/05/2025	09:07:20.265	50		155.94
			50	155.94
			50	155.94
08/05/2025	09:06:43.663	3		155.90
			3	155.90
			3	155.90
08/05/2025	09:06:19.631	1 690		155.84
			1 690	155.84
			1 690	155.84
08/05/2025	09:06:13.079	80		155.88
			80	155.88
			80	155.88
08/05/2025	09:06:12.979	65		155.90
			65	155.90
			65	155.90
08/05/2025	09:06:12.815	65		155.90
			65	155.90
			65	155.90
08/05/2025	09:06:12.660	65		155.90
			65	155.90
			65	155.90
08/05/2025	09:06:09.384	75		155.90
			75	155.90
			75	155.90
08/05/2025	09:05:10.389	1		156.08
			1	156.08
			1	156.08
08/05/2025	09:03:31.327	33		156.18
			33	156.18
			33	156.18
08/05/2025	09:03:09.451	1		156.14
			1	156.14
			1	156.14
08/05/2025	09:01:40.393	14		156.00
			14	156.00
			14	156.00
08/05/2025	09:01:28.577	70		156.00
			40	156.00
			70	156.00
			30	156.00
08/05/2025	09:01:25.466	17		155.96
			17	155.96
			17	155.96
08/05/2025	09:01:10.209	3		155.64
			3	155.64
			3	155.64
08/05/2025	09:00:34.627	15		155.52
			15	155.52
			15	155.52
08/05/2025	09:00:34.483	20		155.52
			10	155.52
			10	155.52
			3	155.52
			2	155.52
			15	155.52
08/05/2025	08:58:46.207	32		154.54
			32	154.54
			32	154.54

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: 1 664.50
Ask: 1 665.00
Volume: 44 669
+0.85%

Top 5 Turnover

Realtime Quotes
Last Update:
08/05/2025 @ 13:37:33

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice