Tradegate Exchange

Airbus SE

843

647

154.32

Date	Time	Volume	Order Volume	Price
06/05/2025	11:51:14.869	10		154.32
			10	154.32
			10	154.32
06/05/2025	11:50:20.061	1		154.32
			1	154.32
			1	154.32
06/05/2025	11:49:58.407	1		154.32
			1	154.32
			1	154.32
06/05/2025	11:49:32.542	3		154.32
			3	154.32
			3	154.32
06/05/2025	11:49:28.288	8		154.32
			8	154.32
			8	154.32
06/05/2025	11:49:25.413	19		154.32
			19	154.32
			19	154.32
06/05/2025	11:49:21.789	50		154.34
			50	154.34
			50	154.34
06/05/2025	11:49:10.646	10		154.34
			10	154.34
			10	154.34
06/05/2025	11:49:07.037	50		154.36
			50	154.36
			50	154.36
06/05/2025	11:48:42.646	25		154.34
			25	154.34
			25	154.34
06/05/2025	11:48:21.968	53		154.32
			53	154.32
			53	154.32
06/05/2025	11:48:12.230	65		154.34
			65	154.34
			65	154.34
06/05/2025	11:48:11.173	130		154.34
			130	154.34
			130	154.34
06/05/2025	11:47:40.481	130		154.32
			130	154.32
			130	154.32
06/05/2025	11:47:13.934	40		154.30
			40	154.30
			40	154.30
06/05/2025	11:46:42.597	19		154.26
			19	154.26
			19	154.26
06/05/2025	11:46:19.769	14		154.30
			14	154.30
			14	154.30
06/05/2025	11:45:58.468	10		154.28
			10	154.28
			10	154.28
06/05/2025	11:45:33.727	10		154.34
			10	154.34
			10	154.34
06/05/2025	11:45:05.353	20		154.32
			20	154.32
			20	154.32
06/05/2025	11:44:49.678	2		154.30
			2	154.30
			2	154.30
06/05/2025	11:44:38.004	1		154.28
			1	154.28
			1	154.28
06/05/2025	11:44:33.179	3		154.30
			3	154.30
			3	154.30
06/05/2025	11:43:38.739	2		154.20
			2	154.20
			2	154.20
06/05/2025	11:43:00.881	1		154.20
			1	154.20
			1	154.20
06/05/2025	11:42:30.157	2		154.14
			2	154.14
			2	154.14
06/05/2025	11:42:18.051	30		154.16
			30	154.16
			30	154.16
06/05/2025	11:41:28.553	30		154.16
			30	154.16
			30	154.16
06/05/2025	11:41:09.182	9		154.18
			9	154.18
			9	154.18
06/05/2025	11:41:07.710	5		154.18
			5	154.18
			5	154.18
06/05/2025	11:40:45.981	3		154.20
			3	154.20
			3	154.20
06/05/2025	11:39:33.637	7		154.16
			7	154.16
			7	154.16
06/05/2025	11:39:19.704	20		154.14
			20	154.14
			20	154.14
06/05/2025	11:39:02.774	65		154.18
			65	154.18
			65	154.18
06/05/2025	11:39:02.446	130		154.18
			130	154.18
			130	154.18
06/05/2025	11:38:45.888	130		154.18
			130	154.18
			130	154.18
06/05/2025	11:37:56.313	52		154.18
			52	154.18
			52	154.18
06/05/2025	11:37:43.641	10		154.20
			10	154.20
			10	154.20
06/05/2025	11:36:45.910	120		154.12
			105	154.12
			120	154.12
			15	154.12
06/05/2025	11:36:20.216	130		154.10
			130	154.10
			130	154.10
06/05/2025	11:35:46.663	5		154.12
			5	154.12
			5	154.12
06/05/2025	11:35:42.082	1		154.08
			1	154.08
			1	154.08
06/05/2025	11:35:03.621	30		154.04
			30	154.04
			30	154.04
06/05/2025	11:34:25.494	25		154.00
			25	154.00
			25	154.00
06/05/2025	11:34:05.142	1		153.96
			1	153.96
			1	153.96
06/05/2025	11:34:04.237	3		153.94
			3	153.94
			3	153.94
06/05/2025	11:33:56.394	1		153.96
			1	153.96
			1	153.96
06/05/2025	11:33:18.965	2		153.92
			2	153.92
			2	153.92
06/05/2025	11:32:46.416	10		153.90
			10	153.90
			10	153.90
06/05/2025	11:32:43.748	7		153.90
			7	153.90
			7	153.90
06/05/2025	11:32:29.748	2		153.92
			2	153.92
			2	153.92
06/05/2025	11:32:20.711	1		153.90
			1	153.90
			1	153.90
06/05/2025	11:31:53.443	10		153.88
			10	153.88
			10	153.88
06/05/2025	11:31:15.920	50		154.00
			50	154.00
			50	154.00
06/05/2025	11:31:03.123	1		154.00
			1	154.00
			1	154.00
06/05/2025	11:30:57.866	3		153.96
			3	153.96
			3	153.96
06/05/2025	11:30:54.769	1		153.96
			1	153.96
			1	153.96
06/05/2025	11:30:16.825	1		153.88
			1	153.88
			1	153.88
06/05/2025	11:30:16.135	40		153.78
			40	153.78
			40	153.78
06/05/2025	11:30:06.710	3		153.76
			3	153.76
			3	153.76
06/05/2025	11:29:54.521	50		153.74
			50	153.74
			50	153.74
06/05/2025	11:29:46.925	11		153.78
			11	153.78
			11	153.78
06/05/2025	11:29:45.015	1		153.78
			1	153.78
			1	153.78
06/05/2025	11:29:40.516	33		153.80
			33	153.80
			33	153.80
06/05/2025	11:28:46.903	15		153.90
			15	153.90
			15	153.90
06/05/2025	11:27:11.110	6		153.84
			6	153.84
			6	153.84
06/05/2025	11:27:10.918	7		153.88
			7	153.88
			7	153.88
06/05/2025	11:26:51.493	130		153.78
			130	153.78
			130	153.78
06/05/2025	11:26:49.912	70		153.78
			70	153.78
			70	153.78
06/05/2025	11:26:21.244	2		153.44
			2	153.44
			2	153.44
06/05/2025	11:26:10.632	455		153.44
			75	153.44
			200	153.44
			50	153.44
			410	153.44
			130	153.44
			45	153.44
06/05/2025	11:25:10.931	70		153.44
			70	153.44
			70	153.44
06/05/2025	11:25:10.868	80		153.44
			80	153.44
			48	153.44
			25	153.44
			7	153.44
06/05/2025	11:25:01.471	30		153.52
			30	153.52
			30	153.52
06/05/2025	11:25:01.109	11		153.52
			11	153.52
			11	153.52
06/05/2025	11:24:31.402	50		153.60
			50	153.60
			50	153.60
06/05/2025	11:24:18.936	100		153.68
			100	153.68
			100	153.68
06/05/2025	11:23:44.694	2		153.74
			2	153.74
			2	153.74
06/05/2025	11:23:42.185	15		153.74
			15	153.74
			15	153.74
06/05/2025	11:23:34.743	1		153.76
			1	153.76
			1	153.76
06/05/2025	11:23:18.652	30		153.80
			30	153.80
			30	153.80
06/05/2025	11:22:42.209	10		153.60
			10	153.60
			10	153.60
06/05/2025	11:21:25.000	1		153.74
			1	153.74
			1	153.74
06/05/2025	11:21:17.490	10		153.66
			10	153.66
			10	153.66
06/05/2025	11:21:12.115	56		153.62
			56	153.62
			56	153.62
06/05/2025	11:21:12.035	7		153.64
			7	153.64
			7	153.64
06/05/2025	11:20:54.148	65		153.70
			65	153.70
			65	153.70
06/05/2025	11:20:43.054	5		153.70
			5	153.70
			5	153.70
06/05/2025	11:20:11.356	30		153.76
			30	153.76
			30	153.76
06/05/2025	11:19:55.944	14		153.76
			14	153.76
			14	153.76
06/05/2025	11:19:29.123	130		153.90
			130	153.90
			130	153.90
06/05/2025	11:19:17.000	7		153.84
			7	153.84
			7	153.84
06/05/2025	11:18:58.811	15		153.74
			15	153.74
			15	153.74
06/05/2025	11:18:42.573	130		153.86
			130	153.86
			130	153.86
06/05/2025	11:18:14.227	20		153.96
			20	153.96
			20	153.96
06/05/2025	11:18:04.533	1		153.86
			1	153.86
			1	153.86
06/05/2025	11:18:00.218	205		153.80
			205	153.80
			60	153.80
			139	153.80
			6	153.80
06/05/2025	11:17:52.546	822		153.80
			150	153.80
			4	153.80
			675	153.80
			28	153.80
			34	153.80
			10	153.80
			500	153.80
			20	153.80
			10	153.80
			20	153.80
			5	153.80
			80	153.80
			3	153.80
			10	153.80
			95	153.80
06/05/2025	11:17:27.960	130		154.00
			125	154.00
			130	154.00
			5	154.00
06/05/2025	11:17:27.891	10		154.02
			10	154.02
			10	154.02
06/05/2025	11:17:26.334	70		154.06
			70	154.06
			70	154.06
06/05/2025	11:17:06.015	30		154.06
			30	154.06
			30	154.06
06/05/2025	11:17:05.105	15		154.06
			15	154.06
			15	154.06
06/05/2025	11:16:47.814	1		154.16
			1	154.16
			1	154.16
06/05/2025	11:14:27.587	60		154.18
			60	154.18
			60	154.18
06/05/2025	11:13:51.068	1		154.22
			1	154.22
			1	154.22
06/05/2025	11:13:45.428	1		154.16
			1	154.16
			1	154.16
06/05/2025	11:13:35.971	1		154.14
			1	154.14
			1	154.14
06/05/2025	11:13:19.850	20		154.24
			10	154.24
			20	154.24
			3	154.24
			7	154.24
06/05/2025	11:12:53.223	130		154.24
			130	154.24
			130	154.24
06/05/2025	11:12:18.171	10		154.14
			10	154.14
			10	154.14
06/05/2025	11:12:17.815	70		154.12
			70	154.12
			70	154.12
06/05/2025	11:12:17.584	70		154.12
			70	154.12
			70	154.12
06/05/2025	11:12:17.351	14		154.04
			14	154.04
			14	154.04
06/05/2025	11:12:05.484	70		154.04
			70	154.04
			70	154.04
06/05/2025	11:11:49.259	15		154.10
			15	154.10
			15	154.10
06/05/2025	11:11:39.525	54		154.18
			54	154.18
			54	154.18
06/05/2025	11:11:13.745	70		154.22
			70	154.22
			70	154.22
06/05/2025	11:11:13.465	2		154.22
			2	154.22
			2	154.22
06/05/2025	11:10:48.900	19		154.28
			19	154.28
			19	154.28
06/05/2025	11:10:10.791	1		154.26
			1	154.26
			1	154.26
06/05/2025	11:10:01.907	30		154.24
			30	154.24
			30	154.24
06/05/2025	11:09:55.269	20		154.20
			20	154.20
			20	154.20
06/05/2025	11:09:43.815	4		154.18
			4	154.18
			4	154.18
06/05/2025	11:09:26.359	2		154.16
			2	154.16
			2	154.16
06/05/2025	11:09:14.045	12		154.30
			12	154.30
			12	154.30
06/05/2025	11:09:03.177	30		154.32
			30	154.32
			30	154.32
06/05/2025	11:08:54.112	10		154.34
			10	154.34
			10	154.34
06/05/2025	11:08:31.292	70		154.34
			70	154.34
			70	154.34
06/05/2025	11:08:15.526	1		154.32
			1	154.32
			1	154.32
06/05/2025	11:07:50.532	1		154.32
			1	154.32
			1	154.32
06/05/2025	11:07:36.085	17		154.34
			17	154.34
			17	154.34
06/05/2025	11:07:22.783	70		154.34
			70	154.34
			70	154.34
06/05/2025	11:07:16.584	130		154.34
			130	154.34
			130	154.34
06/05/2025	11:05:32.029	20		154.60
			20	154.60
			20	154.60
06/05/2025	11:04:32.285	70		154.46
			70	154.46
			70	154.46
06/05/2025	11:03:50.271	40		154.44
			40	154.44
			40	154.44
06/05/2025	11:03:46.629	2		154.46
			2	154.46
			2	154.46
06/05/2025	11:01:50.215	3		154.40
			3	154.40
			3	154.40
06/05/2025	11:01:21.402	6		154.58
			6	154.58
			6	154.58
06/05/2025	11:00:35.634	1		154.66
			1	154.66
			1	154.66
06/05/2025	11:00:13.381	2		154.64
			2	154.64
			2	154.64
06/05/2025	11:00:05.165	1		154.64
			1	154.64
			1	154.64
06/05/2025	10:59:50.333	1		154.62
			1	154.62
			1	154.62
06/05/2025	10:59:46.208	4		154.62
			4	154.62
			4	154.62
06/05/2025	10:59:41.986	3		154.60
			3	154.60
			3	154.60
06/05/2025	10:58:55.688	1		154.54
			1	154.54
			1	154.54
06/05/2025	10:58:30.782	15		154.54
			15	154.54
			15	154.54
06/05/2025	10:58:15.892	8		154.50
			8	154.50
			8	154.50
06/05/2025	10:58:01.991	8		154.50
			2	154.50
			8	154.50
			6	154.50
06/05/2025	10:57:08.854	20		154.56
			20	154.56
			20	154.56
06/05/2025	10:57:08.435	3		154.56
			3	154.56
			3	154.56
06/05/2025	10:56:08.291	5		154.54
			5	154.54
			5	154.54
06/05/2025	10:56:06.468	1		154.54
			1	154.54
			1	154.54
06/05/2025	10:54:59.799	25		154.66
			25	154.66
			25	154.66
06/05/2025	10:54:20.109	1		154.68
			1	154.68
			1	154.68
06/05/2025	10:53:26.336	1		154.72
			1	154.72
			1	154.72
06/05/2025	10:53:08.562	25		154.82
			25	154.82
			25	154.82
06/05/2025	10:52:47.306	13		154.76
			13	154.76
			13	154.76
06/05/2025	10:52:18.106	2		154.70
			2	154.70
			2	154.70
06/05/2025	10:52:09.816	6		154.76
			6	154.76
			6	154.76
06/05/2025	10:52:02.499	27		154.76
			27	154.76
			27	154.76
06/05/2025	10:52:02.280	158		154.76
			130	154.76
			25	154.76
			3	154.76
			158	154.76
06/05/2025	10:51:21.283	90		154.76
			90	154.76
			90	154.76
06/05/2025	10:51:13.121	70		154.78
			70	154.78
			70	154.78
06/05/2025	10:51:12.900	1		154.78
			1	154.78
			1	154.78
06/05/2025	10:50:34.027	35		154.60
			35	154.60
			35	154.60
06/05/2025	10:50:26.989	1		154.66
			1	154.66
			1	154.66
06/05/2025	10:50:25.309	19		154.68
			19	154.68
			19	154.68
06/05/2025	10:50:10.465	12		154.68
			2	154.68
			12	154.68
			10	154.68
06/05/2025	10:49:34.415	90		154.66
			90	154.66
			90	154.66
06/05/2025	10:49:27.627	1		154.64
			1	154.64
			1	154.64
06/05/2025	10:49:03.786	1		154.70
			1	154.70
			1	154.70
06/05/2025	10:48:52.702	50		154.76
			50	154.76
			50	154.76
06/05/2025	10:48:37.814	50		154.78
			50	154.78
			50	154.78
06/05/2025	10:48:12.363	26		154.82
			26	154.82
			26	154.82
06/05/2025	10:47:50.209	2		154.82
			2	154.82
			2	154.82
06/05/2025	10:47:28.846	50		154.78
			50	154.78
			50	154.78
06/05/2025	10:47:18.830	1		154.80
			1	154.80
			1	154.80
06/05/2025	10:46:55.756	5		154.82
			5	154.82
			5	154.82
06/05/2025	10:46:21.086	46		154.84
			46	154.84
			46	154.84
06/05/2025	10:46:20.891	70		154.84
			70	154.84
			70	154.84
06/05/2025	10:46:10.127	70		154.84
			70	154.84
			70	154.84
06/05/2025	10:45:57.733	6		154.86
			6	154.86
			6	154.86
06/05/2025	10:45:29.281	50		154.82
			50	154.82
			50	154.82
06/05/2025	10:45:26.332	1		154.84
			1	154.84
			1	154.84
06/05/2025	10:44:51.417	2		154.92
			2	154.92
			2	154.92
06/05/2025	10:44:28.841	3		154.88
			3	154.88
			3	154.88
06/05/2025	10:44:06.922	1		154.84
			1	154.84
			1	154.84
06/05/2025	10:43:51.382	10		154.72
			10	154.72
			10	154.72
06/05/2025	10:43:02.311	2		154.78
			2	154.78
			2	154.78
06/05/2025	10:42:53.481	65		154.70
			65	154.70
			65	154.70
06/05/2025	10:42:40.079	70		154.70
			70	154.70
			70	154.70
06/05/2025	10:42:17.519	130		154.60
			130	154.60
			130	154.60
06/05/2025	10:42:05.950	3		154.48
			3	154.48
			3	154.48
06/05/2025	10:42:05.042	1		154.50
			1	154.50
			1	154.50
06/05/2025	10:42:02.118	5		154.48
			5	154.48
			5	154.48
06/05/2025	10:41:57.620	1		154.46
			1	154.46
			1	154.46
06/05/2025	10:41:51.346	2		154.50
			2	154.50
			2	154.50
06/05/2025	10:41:17.823	1		154.50
			1	154.50
			1	154.50
06/05/2025	10:40:54.272	1		154.58
			1	154.58
			1	154.58
06/05/2025	10:40:46.096	1		154.58
			1	154.58
			1	154.58
06/05/2025	10:40:38.670	10		154.56
			10	154.56
			10	154.56
06/05/2025	10:40:24.710	50		154.56
			50	154.56
			50	154.56
06/05/2025	10:39:31.272	100		154.60
			100	154.60
			100	154.60
06/05/2025	10:38:37.185	20		154.54
			20	154.54
			20	154.54
06/05/2025	10:37:52.200	1		154.62
			1	154.62
			1	154.62
06/05/2025	10:37:47.414	64		154.62
			64	154.62
			64	154.62
06/05/2025	10:36:51.819	50		154.76
			50	154.76
			50	154.76
06/05/2025	10:36:49.099	1		154.74
			1	154.74
			1	154.74
06/05/2025	10:36:48.209	15		154.74
			15	154.74
			15	154.74
06/05/2025	10:36:40.223	40		154.76
			40	154.76
			40	154.76
06/05/2025	10:36:29.984	130		154.74
			129	154.74
			130	154.74
			1	154.74
06/05/2025	10:35:47.002	1		154.70
			1	154.70
			1	154.70
06/05/2025	10:35:00.407	1		154.60
			1	154.60
			1	154.60
06/05/2025	10:34:12.005	5		154.42
			5	154.42
			5	154.42
06/05/2025	10:33:17.270	2		154.32
			2	154.32
			2	154.32
06/05/2025	10:33:11.822	44		154.38
			44	154.38
			44	154.38
06/05/2025	10:32:15.373	1		154.34
			1	154.34
			1	154.34
06/05/2025	10:31:50.644	35		154.48
			35	154.48
			35	154.48
06/05/2025	10:31:47.247	10		154.46
			10	154.46
			10	154.46
06/05/2025	10:31:18.562	20		154.54
			20	154.54
			20	154.54
06/05/2025	10:31:15.520	3		154.60
			3	154.60
			3	154.60
06/05/2025	10:30:55.587	10		154.58
			10	154.58
			10	154.58
06/05/2025	10:30:53.204	50		154.58
			50	154.58
			50	154.58
06/05/2025	10:30:52.937	90		154.58
			90	154.58
			90	154.58
06/05/2025	10:30:49.546	90		154.60
			90	154.60
			90	154.60
06/05/2025	10:30:42.727	130		154.60
			130	154.60
			130	154.60
06/05/2025	10:30:18.599	110		154.56
			110	154.56
			110	154.56
06/05/2025	10:30:18.336	130		154.56
			130	154.56
			130	154.56
06/05/2025	10:30:18.012	130		154.56
			130	154.56
			130	154.56
06/05/2025	10:30:17.852	130		154.56
			130	154.56
			130	154.56
06/05/2025	10:29:23.206	6		154.56
			6	154.56
			6	154.56
06/05/2025	10:28:51.701	11		154.56
			11	154.56
			11	154.56
06/05/2025	10:28:12.315	7		154.72
			7	154.72
			7	154.72
06/05/2025	10:28:06.821	1		154.76
			1	154.76
			1	154.76
06/05/2025	10:27:09.284	5		154.68
			5	154.68
			5	154.68
06/05/2025	10:26:37.097	20		154.80
			20	154.80
			20	154.80
06/05/2025	10:25:56.334	5		154.68
			5	154.68
			5	154.68
06/05/2025	10:25:40.734	12		154.64
			12	154.64
			12	154.64
06/05/2025	10:25:27.619	4		154.66
			4	154.66
			4	154.66
06/05/2025	10:25:25.104	1		154.70
			1	154.70
			1	154.70
06/05/2025	10:25:22.390	20		154.70
			20	154.70
			20	154.70
06/05/2025	10:25:22.222	90		154.70
			90	154.70
			90	154.70
06/05/2025	10:25:16.953	90		154.70
			90	154.70
			90	154.70
06/05/2025	10:25:06.684	28		154.68
			28	154.68
			28	154.68
06/05/2025	10:24:57.227	1		154.68
			1	154.68
			1	154.68
06/05/2025	10:24:48.542	203		154.68
			13	154.68
			200	154.68
			90	154.68
			100	154.68
			2	154.68
			1	154.68
06/05/2025	10:22:54.374	130		154.10
			130	154.10
			130	154.10
06/05/2025	10:22:35.736	10		154.20
			10	154.20
			10	154.20
06/05/2025	10:22:19.923	1		154.22
			1	154.22
			1	154.22
06/05/2025	10:22:19.423	23		154.22
			23	154.22
			23	154.22
06/05/2025	10:22:18.797	93		154.24
			93	154.24
			3	154.24
			90	154.24
06/05/2025	10:22:18.767	10		154.24
			10	154.24
			10	154.24
06/05/2025	10:22:15.594	1		154.28
			1	154.28
			1	154.28
06/05/2025	10:22:07.679	94		154.26
			94	154.26
			37	154.26
			57	154.26
06/05/2025	10:22:07.566	10		154.30
			10	154.30
			10	154.30
06/05/2025	10:22:01.877	5		154.30
			5	154.30
			5	154.30
06/05/2025	10:21:54.264	6		154.34
			6	154.34
			6	154.34
06/05/2025	10:21:48.037	30		154.32
			30	154.32
			30	154.32
06/05/2025	10:21:44.946	13		154.40
			13	154.40
			13	154.40
06/05/2025	10:21:40.277	64		154.46
			64	154.46
			64	154.46
06/05/2025	10:21:39.687	18		154.42
			18	154.42
			18	154.42
06/05/2025	10:21:39.221	24		154.46
			24	154.46
			14	154.46
			10	154.46
06/05/2025	10:21:20.762	1		154.54
			1	154.54
			1	154.54
06/05/2025	10:21:14.498	85		154.52
			85	154.52
			85	154.52
06/05/2025	10:21:02.435	1		154.60
			1	154.60
			1	154.60
06/05/2025	10:20:51.652	35		154.62
			35	154.62
			35	154.62
06/05/2025	10:20:44.433	50		154.56
			50	154.56
			50	154.56
06/05/2025	10:20:44.370	112		154.56
			1	154.56
			7	154.56
			104	154.56
			105	154.56
			7	154.56
06/05/2025	10:20:16.923	95		154.56
			95	154.56
			95	154.56
06/05/2025	10:20:14.733	1		154.64
			1	154.64
			1	154.64
06/05/2025	10:19:50.956	20		154.74
			20	154.74
			20	154.74
06/05/2025	10:19:22.030	50		154.88
			50	154.88
			50	154.88
06/05/2025	10:19:14.123	30		154.90
			30	154.90
			30	154.90
06/05/2025	10:19:11.250	1		154.94
			1	154.94
			1	154.94
06/05/2025	10:19:08.809	60		154.90
			60	154.90
			60	154.90
06/05/2025	10:19:08.107	130		154.90
			130	154.90
			130	154.90
06/05/2025	10:18:56.309	130		154.92
			130	154.92
			130	154.92
06/05/2025	10:18:56.220	80		154.94
			80	154.94
			80	154.94
06/05/2025	10:18:54.149	2		154.94
			2	154.94
			2	154.94
06/05/2025	10:18:29.667	20		154.84
			20	154.84
			20	154.84
06/05/2025	10:18:15.311	1		154.78
			1	154.78
			1	154.78
06/05/2025	10:17:33.345	15		154.80
			15	154.80
			15	154.80
06/05/2025	10:17:30.830	1		154.76
			1	154.76
			1	154.76
06/05/2025	10:17:13.726	7		154.66
			7	154.66
			7	154.66
06/05/2025	10:17:03.061	30		154.68
			30	154.68
			30	154.68
06/05/2025	10:16:45.772	29		154.66
			29	154.66
			29	154.66
06/05/2025	10:16:03.999	1		154.78
			1	154.78
			1	154.78
06/05/2025	10:15:48.491	10		154.66
			10	154.66
			10	154.66
06/05/2025	10:15:35.614	28		154.78
			28	154.78
			28	154.78
06/05/2025	10:15:22.947	7		154.80
			7	154.80
			7	154.80
06/05/2025	10:15:17.947	40		154.74
			40	154.74
			40	154.74
06/05/2025	10:15:17.844	8		154.74
			8	154.74
			8	154.74
06/05/2025	10:15:14.050	60		154.80
			60	154.80
			60	154.80
06/05/2025	10:14:52.546	1		154.84
			1	154.84
			1	154.84
06/05/2025	10:14:36.609	30		154.88
			30	154.88
			30	154.88
06/05/2025	10:14:34.973	42		154.94
			32	154.94
			10	154.94
			42	154.94
06/05/2025	10:12:58.742	5		155.08
			5	155.08
			5	155.08
06/05/2025	10:12:32.167	10		155.06
			10	155.06
			10	155.06
06/05/2025	10:12:18.341	1		155.04
			1	155.04
			1	155.04
06/05/2025	10:12:08.237	75		155.00
			75	155.00
			75	155.00
06/05/2025	10:12:00.264	2		154.94
			2	154.94
			2	154.94
06/05/2025	10:11:58.098	824		155.00
			722	155.00
			20	155.00
			15	155.00
			7	155.00
			32	155.00
			8	155.00
			20	155.00
			3	155.00
			505	155.00
			316	155.00
06/05/2025	10:11:53.826	489		155.00
			15	155.00
			278	155.00
			201	155.00
			10	155.00
			52	155.00
			10	155.00
			10	155.00
			34	155.00
			119	155.00
			34	155.00
			130	155.00
			14	155.00
			10	155.00
			12	155.00
			25	155.00
			20	155.00
			4	155.00
06/05/2025	10:11:53.663	70		155.00
			49	155.00
			70	155.00
			10	155.00
			2	155.00
			2	155.00
			5	155.00
			2	155.00
06/05/2025	10:11:51.659	30		155.02
			30	155.02
			30	155.02
06/05/2025	10:11:41.762	50		155.10
			50	155.10
			50	155.10
06/05/2025	10:10:54.335	3		155.22
			3	155.22
			3	155.22
06/05/2025	10:10:00.887	1		155.24
			1	155.24
			1	155.24
06/05/2025	10:09:55.270	20		155.20
			20	155.20
			20	155.20

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: 1 592.00
Ask: 1 592.50
Volume: 91 691
-3.25%

Top 5 Turnover

Realtime Quotes
Last Update:
06/05/2025 @ 11:51:35

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice