Tradegate Exchange

THALES S.A.

196

190

239.90

Date	Time	Volume	Order Volume	Price
14/05/2025	16:05:03.834	65		239.90
			65	239.90
			65	239.90
14/05/2025	16:04:37.581	79		239.70
			79	239.70
			79	239.70
14/05/2025	16:04:27.404	1		240.00
			1	240.00
			1	240.00
14/05/2025	16:02:04.739	4		239.90
			4	239.90
			4	239.90
14/05/2025	16:00:52.119	8		239.80
			8	239.80
			8	239.80
14/05/2025	15:58:31.572	3		239.50
			3	239.50
			3	239.50
14/05/2025	15:57:49.821	1		239.60
			1	239.60
			1	239.60
14/05/2025	15:54:56.429	1		239.60
			1	239.60
			1	239.60
14/05/2025	15:46:02.146	1		239.40
			1	239.40
			1	239.40
14/05/2025	15:45:35.992	1		239.20
			1	239.20
			1	239.20
14/05/2025	15:42:38.160	20		239.60
			20	239.60
			20	239.60
14/05/2025	15:41:13.988	1		239.70
			1	239.70
			1	239.70
14/05/2025	15:38:43.733	1		239.70
			1	239.70
			1	239.70
14/05/2025	15:35:15.747	4		240.00
			4	240.00
			4	240.00
14/05/2025	15:34:28.430	18		239.90
			18	239.90
			18	239.90
14/05/2025	15:31:49.173	1		240.00
			1	240.00
			1	240.00
14/05/2025	15:22:02.841	100		239.60
			100	239.60
			100	239.60
14/05/2025	15:19:48.019	30		239.20
			30	239.20
			30	239.20
14/05/2025	15:12:13.492	3		239.80
			3	239.80
			3	239.80
14/05/2025	15:09:10.876	1		239.60
			1	239.60
			1	239.60
14/05/2025	15:07:38.871	5		239.90
			5	239.90
			5	239.90
14/05/2025	15:01:18.780	4		240.10
			4	240.10
			4	240.10
14/05/2025	15:01:05.188	100		240.20
			100	240.20
			100	240.20
14/05/2025	15:00:11.689	41		240.50
			41	240.50
			41	240.50
14/05/2025	14:59:09.229	3		240.70
			3	240.70
			3	240.70
14/05/2025	14:59:05.193	32		240.50
			32	240.50
			32	240.50
14/05/2025	14:55:33.146	61		240.50
			61	240.50
			61	240.50
14/05/2025	14:55:13.367	3		240.40
			3	240.40
			3	240.40
14/05/2025	14:55:10.567	10		240.50
			10	240.50
			10	240.50
14/05/2025	14:49:44.542	12		240.30
			12	240.30
			12	240.30
14/05/2025	14:47:12.095	5		240.10
			5	240.10
			5	240.10
14/05/2025	14:44:31.108	70		240.10
			70	240.10
			70	240.10
14/05/2025	14:36:28.243	1		239.60
			1	239.60
			1	239.60
14/05/2025	14:34:49.602	42		239.80
			42	239.80
			42	239.80
14/05/2025	14:32:44.190	1		239.30
			1	239.30
			1	239.30
14/05/2025	14:29:08.964	10		239.40
			10	239.40
			10	239.40
14/05/2025	14:28:03.592	12		239.50
			12	239.50
			12	239.50
14/05/2025	14:27:15.254	8		238.70
			8	238.70
			8	238.70
14/05/2025	14:23:12.550	40		239.00
			40	239.00
			40	239.00
14/05/2025	14:21:27.298	1		238.90
			1	238.90
			1	238.90
14/05/2025	14:20:59.952	3		238.30
			3	238.30
			3	238.30
14/05/2025	14:20:46.132	1		239.00
			1	239.00
			1	239.00
14/05/2025	14:19:27.139	66		239.50
			66	239.50
			66	239.50
14/05/2025	14:19:18.222	4		239.90
			4	239.90
			4	239.90
14/05/2025	14:13:54.904	1		242.40
			1	242.40
			1	242.40
14/05/2025	14:11:39.038	3		242.20
			3	242.20
			3	242.20
14/05/2025	14:11:03.108	1		242.40
			1	242.40
			1	242.40
14/05/2025	14:10:53.380	6		242.40
			6	242.40
			6	242.40
14/05/2025	14:10:27.188	1		242.50
			1	242.50
			1	242.50
14/05/2025	14:06:41.437	20		242.00
			20	242.00
			20	242.00
14/05/2025	14:05:12.734	1		242.10
			1	242.10
			1	242.10
14/05/2025	14:04:48.886	1		242.20
			1	242.20
			1	242.20
14/05/2025	13:59:45.753	42		242.50
			42	242.50
			42	242.50
14/05/2025	13:57:25.752	40		242.90
			40	242.90
			40	242.90
14/05/2025	13:48:14.343	2		242.70
			2	242.70
			2	242.70
14/05/2025	13:45:22.834	1		242.80
			1	242.80
			1	242.80
14/05/2025	13:37:02.671	30		243.00
			30	243.00
			30	243.00
14/05/2025	13:36:43.435	3		242.90
			3	242.90
			3	242.90
14/05/2025	13:34:14.009	4		242.80
			4	242.80
			4	242.80
14/05/2025	13:24:54.751	1		243.00
			1	243.00
			1	243.00
14/05/2025	13:19:25.375	1		243.10
			1	243.10
			1	243.10
14/05/2025	13:17:14.033	1		243.30
			1	243.30
			1	243.30
14/05/2025	13:14:46.090	1		243.00
			1	243.00
			1	243.00
14/05/2025	13:14:08.451	1		243.00
			1	243.00
			1	243.00
14/05/2025	13:13:19.019	9		242.90
			9	242.90
			9	242.90
14/05/2025	13:11:45.423	1		242.90
			1	242.90
			1	242.90
14/05/2025	13:01:13.996	62		243.10
			62	243.10
			62	243.10
14/05/2025	12:56:49.854	41		243.40
			41	243.40
			41	243.40
14/05/2025	12:54:38.100	3		243.30
			3	243.30
			3	243.30
14/05/2025	12:54:25.933	1		243.50
			1	243.50
			1	243.50
14/05/2025	12:49:36.087	40		243.30
			40	243.30
			40	243.30
14/05/2025	12:48:20.013	25		243.40
			25	243.40
			25	243.40
14/05/2025	12:47:55.823	1		243.40
			1	243.40
			1	243.40
14/05/2025	12:33:44.529	10		242.90
			10	242.90
			10	242.90
14/05/2025	12:33:10.729	1		243.00
			1	243.00
			1	243.00
14/05/2025	12:31:20.080	1		242.70
			1	242.70
			1	242.70
14/05/2025	12:22:13.289	1		243.00
			1	243.00
			1	243.00
14/05/2025	12:18:22.015	1		243.00
			1	243.00
			1	243.00
14/05/2025	12:11:52.009	1		243.00
			1	243.00
			1	243.00
14/05/2025	12:10:23.120	19		243.10
			19	243.10
			19	243.10
14/05/2025	12:05:32.026	1		243.70
			1	243.70
			1	243.70
14/05/2025	12:03:32.771	1		243.50
			1	243.50
			1	243.50
14/05/2025	12:01:15.074	1		243.30
			1	243.30
			1	243.30
14/05/2025	12:00:35.207	1		243.30
			1	243.30
			1	243.30
14/05/2025	11:59:26.652	1		243.10
			1	243.10
			1	243.10
14/05/2025	11:58:56.588	44		243.40
			44	243.40
			44	243.40
14/05/2025	11:58:10.441	5		243.40
			5	243.40
			5	243.40
14/05/2025	11:52:31.163	100		243.60
			100	243.60
			100	243.60
14/05/2025	11:51:44.988	100		243.60
			100	243.60
			100	243.60
14/05/2025	11:46:23.276	3		243.20
			3	243.20
			3	243.20
14/05/2025	11:45:51.081	1		243.40
			1	243.40
			1	243.40
14/05/2025	11:45:39.100	65		243.40
			65	243.40
			65	243.40
14/05/2025	11:27:40.902	10		242.70
			10	242.70
			10	242.70
14/05/2025	11:24:48.149	4		243.30
			4	243.30
			4	243.30
14/05/2025	11:23:31.565	1		243.40
			1	243.40
			1	243.40
14/05/2025	11:22:04.396	4		243.80
			4	243.80
			4	243.80
14/05/2025	11:21:18.086	5		243.70
			5	243.70
			5	243.70
14/05/2025	11:20:42.052	1		243.80
			1	243.80
			1	243.80
14/05/2025	11:07:03.465	1		243.50
			1	243.50
			1	243.50
14/05/2025	11:00:32.471	10		243.70
			10	243.70
			10	243.70
14/05/2025	10:55:11.254	3		243.90
			3	243.90
			3	243.90
14/05/2025	10:55:05.617	11		244.10
			11	244.10
			11	244.10
14/05/2025	10:53:40.319	22		244.30
			22	244.30
			22	244.30
14/05/2025	10:53:36.643	100		244.30
			100	244.30
			100	244.30
14/05/2025	10:53:04.102	4		244.00
			4	244.00
			4	244.00
14/05/2025	10:52:17.870	1		244.20
			1	244.20
			1	244.20
14/05/2025	10:50:16.907	10		244.40
			10	244.40
			10	244.40
14/05/2025	10:46:35.725	8		244.30
			8	244.30
			8	244.30
14/05/2025	10:45:35.826	45		244.60
			45	244.60
			45	244.60
14/05/2025	10:44:21.032	12		244.50
			12	244.50
			12	244.50
14/05/2025	10:41:38.925	1		244.30
			1	244.30
			1	244.30
14/05/2025	10:41:31.731	20		244.30
			20	244.30
			20	244.30
14/05/2025	10:35:38.154	1		244.50
			1	244.50
			1	244.50
14/05/2025	10:34:07.293	1		243.80
			1	243.80
			1	243.80
14/05/2025	10:33:18.182	1		244.10
			1	244.10
			1	244.10
14/05/2025	10:32:55.755	25		244.00
			25	244.00
			25	244.00
14/05/2025	10:28:59.549	2		243.80
			2	243.80
			2	243.80
14/05/2025	10:28:28.143	3		243.50
			3	243.50
			3	243.50
14/05/2025	10:28:05.804	1		243.60
			1	243.60
			1	243.60
14/05/2025	10:25:31.556	3		243.40
			3	243.40
			3	243.40
14/05/2025	10:23:45.093	1		243.30
			1	243.30
			1	243.30
14/05/2025	10:18:43.202	1		243.60
			1	243.60
			1	243.60
14/05/2025	10:15:40.967	13		243.00
			13	243.00
			13	243.00
14/05/2025	10:10:42.137	15		242.80
			15	242.80
			15	242.80
14/05/2025	10:10:03.127	100		242.80
			100	242.80
			100	242.80
14/05/2025	10:07:29.283	82		243.20
			82	243.20
			82	243.20
14/05/2025	10:05:48.549	1		242.90
			1	242.90
			1	242.90
14/05/2025	10:04:37.804	25		242.50
			25	242.50
			25	242.50
14/05/2025	09:58:58.636	2		241.70
			2	241.70
			2	241.70
14/05/2025	09:57:16.281	45		241.70
			45	241.70
			45	241.70
14/05/2025	09:54:42.265	1		242.00
			1	242.00
			1	242.00
14/05/2025	09:52:43.389	46		241.60
			46	241.60
			46	241.60
14/05/2025	09:50:28.809	1		241.80
			1	241.80
			1	241.80
14/05/2025	09:48:04.563	1		242.00
			1	242.00
			1	242.00
14/05/2025	09:47:36.372	7		242.10
			7	242.10
			7	242.10
14/05/2025	09:45:40.870	80		242.20
			80	242.20
			80	242.20
14/05/2025	09:44:47.693	1		241.90
			1	241.90
			1	241.90
14/05/2025	09:44:38.632	1		241.90
			1	241.90
			1	241.90
14/05/2025	09:32:43.050	1		241.10
			1	241.10
			1	241.10
14/05/2025	09:32:35.927	628		241.30
			628	241.30
			628	241.30
14/05/2025	09:32:16.116	102		241.10
			102	241.10
			100	241.10
			2	241.10
14/05/2025	09:31:42.445	100		241.10
			100	241.10
			100	241.10
14/05/2025	09:27:45.401	50		241.50
			50	241.50
			50	241.50
14/05/2025	09:27:16.538	2		241.50
			2	241.50
			2	241.50
14/05/2025	09:25:36.216	1		241.10
			1	241.10
			1	241.10
14/05/2025	09:23:05.912	1		240.40
			1	240.40
			1	240.40
14/05/2025	09:19:47.304	8		240.60
			8	240.60
			8	240.60
14/05/2025	09:19:18.744	3		240.40
			3	240.40
			3	240.40
14/05/2025	09:18:46.024	5		240.40
			5	240.40
			5	240.40
14/05/2025	09:18:41.797	1		240.40
			1	240.40
			1	240.40
14/05/2025	09:17:15.397	3		240.00
			3	240.00
			3	240.00
14/05/2025	09:17:02.014	1		240.20
			1	240.20
			1	240.20
14/05/2025	09:15:34.182	1		240.30
			1	240.30
			1	240.30
14/05/2025	09:14:31.989	1		239.80
			1	239.80
			1	239.80
14/05/2025	09:12:55.326	2		239.90
			2	239.90
			2	239.90
14/05/2025	09:07:24.061	3		239.90
			3	239.90
			3	239.90
14/05/2025	09:07:09.969	1		240.20
			1	240.20
			1	240.20
14/05/2025	09:05:27.161	1		240.60
			1	240.60
			1	240.60
14/05/2025	09:04:03.616	22		241.00
			22	241.00
			22	241.00
14/05/2025	09:02:45.843	6		240.80
			6	240.80
			6	240.80
14/05/2025	09:02:03.532	3		240.70
			3	240.70
			3	240.70
14/05/2025	09:01:40.896	3		240.40
			3	240.40
			3	240.40
14/05/2025	09:01:33.333	62		240.60
			60	240.60
			2	240.60
			60	240.60
			1	240.60
			1	240.60
14/05/2025	08:48:39.586	1		239.20
			1	239.20
			1	239.20
14/05/2025	08:46:48.587	1		239.30
			1	239.30
			1	239.30
14/05/2025	08:43:32.273	1		239.20
			1	239.20
			1	239.20
14/05/2025	08:42:51.409	1		239.20
			1	239.20
			1	239.20
14/05/2025	08:42:01.300	2		238.50
			2	238.50
			2	238.50
14/05/2025	08:39:03.975	3		238.40
			3	238.40
			3	238.40
14/05/2025	08:38:57.513	6		239.20
			6	239.20
			6	239.20
14/05/2025	08:38:45.360	1		239.20
			1	239.20
			1	239.20
14/05/2025	08:32:50.778	6		238.50
			6	238.50
			6	238.50
14/05/2025	08:24:12.636	1		239.20
			1	239.20
			1	239.20
14/05/2025	08:23:10.035	1		239.20
			1	239.20
			1	239.20
14/05/2025	08:22:31.896	1		239.20
			1	239.20
			1	239.20
14/05/2025	08:21:36.652	1		238.30
			1	238.30
			1	238.30
14/05/2025	08:14:07.046	1		238.30
			1	238.30
			1	238.30
14/05/2025	08:13:33.323	1		238.30
			1	238.30
			1	238.30
14/05/2025	08:08:19.725	1		239.10
			1	239.10
			1	239.10
14/05/2025	08:03:55.330	1		238.30
			1	238.30
			1	238.30
14/05/2025	08:03:21.638	1		239.10
			1	239.10
			1	239.10
14/05/2025	08:02:39.491	1		239.10
			1	239.10
			1	239.10
14/05/2025	08:01:07.653	3		238.00
			3	238.00
			3	238.00
14/05/2025	08:01:00.813	1		238.30
			1	238.30
			1	238.30
14/05/2025	08:00:30.332	1		238.90
			1	238.90
			1	238.90
14/05/2025	08:00:14.028	22		238.90
			22	238.90
			22	238.90
14/05/2025	08:00:07.582	8		239.80
			8	239.80
			8	239.80
14/05/2025	08:00:06.070	1		239.80
			1	239.80
			1	239.80
14/05/2025	07:48:28.084	6		239.80
			6	239.80
			6	239.80
14/05/2025	07:30:06.996	31		239.50
			18	239.50
			9	239.50
			4	239.50
			21	239.50
			10	239.50

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

Nvidia Corp.

Bid: 118.44 / Ask: 118.50
Volume: 662 640
+2.01%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 16:08:38

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice