Tradegate Exchange

Airbus SE

737

685

158.28

Date	Time	Volume	Order Volume	Price
08/05/2025	17:18:04.400	4		158.28
			4	158.28
			4	158.28
08/05/2025	17:17:35.103	20		158.24
			20	158.24
			20	158.24
08/05/2025	17:16:55.572	32		158.20
			32	158.20
			32	158.20
08/05/2025	17:15:42.010	1		158.24
			1	158.24
			1	158.24
08/05/2025	17:15:12.829	4		158.20
			4	158.20
			4	158.20
08/05/2025	17:14:55.621	4		158.18
			4	158.18
			4	158.18
08/05/2025	17:14:04.656	260		158.08
			260	158.08
			115	158.08
			130	158.08
			15	158.08
08/05/2025	17:13:41.088	130		158.08
			130	158.08
			130	158.08
08/05/2025	17:11:20.971	9		158.30
			9	158.30
			9	158.30
08/05/2025	17:10:56.758	100		158.30
			100	158.30
			100	158.30
08/05/2025	17:10:42.911	2		158.32
			2	158.32
			2	158.32
08/05/2025	17:07:52.060	7		158.10
			7	158.10
			7	158.10
08/05/2025	17:05:39.655	19		157.98
			19	157.98
			19	157.98
08/05/2025	17:05:16.779	7		158.00
			7	158.00
			7	158.00
08/05/2025	17:00:12.436	62		158.04
			62	158.04
			62	158.04
08/05/2025	17:00:00.208	5		158.04
			5	158.04
			5	158.04
08/05/2025	16:59:17.434	32		158.18
			32	158.18
			32	158.18
08/05/2025	16:58:33.818	29		158.16
			29	158.16
			29	158.16
08/05/2025	16:55:17.765	10		158.00
			10	158.00
			10	158.00
08/05/2025	16:55:13.284	20		158.02
			20	158.02
			20	158.02
08/05/2025	16:54:50.956	1		158.12
			1	158.12
			1	158.12
08/05/2025	16:54:26.069	10		158.10
			10	158.10
			10	158.10
08/05/2025	16:54:19.539	32		158.12
			32	158.12
			32	158.12
08/05/2025	16:54:15.474	130		158.12
			130	158.12
			130	158.12
08/05/2025	16:54:07.884	1		158.16
			1	158.16
			1	158.16
08/05/2025	16:52:55.235	7		158.32
			7	158.32
			7	158.32
08/05/2025	16:51:01.991	70		158.18
			70	158.18
			39	158.18
			31	158.18
08/05/2025	16:50:45.785	130		158.18
			130	158.18
			130	158.18
08/05/2025	16:50:37.955	3		158.18
			3	158.18
			3	158.18
08/05/2025	16:50:30.305	32		158.20
			32	158.20
			32	158.20
08/05/2025	16:50:30.211	1		158.22
			1	158.22
			1	158.22
08/05/2025	16:48:06.808	10		158.30
			10	158.30
			10	158.30
08/05/2025	16:48:04.332	8		158.28
			8	158.28
			8	158.28
08/05/2025	16:48:03.518	101		158.30
			101	158.30
			101	158.30
08/05/2025	16:47:43.979	6		158.42
			6	158.42
			6	158.42
08/05/2025	16:47:09.935	13		158.40
			13	158.40
			13	158.40
08/05/2025	16:45:53.637	1		158.38
			1	158.38
			1	158.38
08/05/2025	16:45:39.967	1		158.38
			1	158.38
			1	158.38
08/05/2025	16:43:48.130	3		158.28
			3	158.28
			3	158.28
08/05/2025	16:43:00.361	50		158.30
			50	158.30
			50	158.30
08/05/2025	16:41:56.618	8		158.24
			8	158.24
			8	158.24
08/05/2025	16:41:09.433	40		158.20
			40	158.20
			40	158.20
08/05/2025	16:40:58.325	100		158.22
			100	158.22
			100	158.22
08/05/2025	16:40:20.622	28		158.18
			28	158.18
			28	158.18
08/05/2025	16:37:03.539	100		158.16
			100	158.16
			100	158.16
08/05/2025	16:34:52.392	23		158.24
			23	158.24
			23	158.24
08/05/2025	16:34:10.024	1		158.18
			1	158.18
			1	158.18
08/05/2025	16:33:56.936	1		158.14
			1	158.14
			1	158.14
08/05/2025	16:33:15.793	1		158.22
			1	158.22
			1	158.22
08/05/2025	16:33:15.313	100		158.20
			100	158.20
			100	158.20
08/05/2025	16:31:38.884	3		158.10
			3	158.10
			3	158.10
08/05/2025	16:30:50.066	3		158.08
			3	158.08
			3	158.08
08/05/2025	16:30:45.816	192		158.10
			192	158.10
			192	158.10
08/05/2025	16:30:37.267	1		158.10
			1	158.10
			1	158.10
08/05/2025	16:28:56.076	42		158.06
			42	158.06
			42	158.06
08/05/2025	16:28:34.817	2		158.02
			2	158.02
			2	158.02
08/05/2025	16:28:19.092	15		158.00
			15	158.00
			15	158.00
08/05/2025	16:28:00.397	20		158.02
			20	158.02
			20	158.02
08/05/2025	16:27:45.391	60		158.00
			60	158.00
			60	158.00
08/05/2025	16:27:40.152	35		157.96
			35	157.96
			35	157.96
08/05/2025	16:27:32.010	107		158.00
			1	158.00
			107	158.00
			100	158.00
			3	158.00
			3	158.00
08/05/2025	16:27:31.026	48		157.94
			48	157.94
			48	157.94
08/05/2025	16:25:32.877	1		157.84
			1	157.84
			1	157.84
08/05/2025	16:25:21.509	1		157.84
			1	157.84
			1	157.84
08/05/2025	16:24:35.691	2		157.82
			2	157.82
			2	157.82
08/05/2025	16:22:49.969	4		157.90
			4	157.90
			4	157.90
08/05/2025	16:22:08.941	130		157.88
			130	157.88
			130	157.88
08/05/2025	16:19:41.931	20		157.82
			20	157.82
			20	157.82
08/05/2025	16:18:55.913	60		157.78
			60	157.78
			60	157.78
08/05/2025	16:18:55.647	24		157.76
			24	157.76
			24	157.76
08/05/2025	16:18:38.788	15		157.72
			15	157.72
			15	157.72
08/05/2025	16:17:13.732	35		157.66
			35	157.66
			35	157.66
08/05/2025	16:15:49.779	4		157.56
			4	157.56
			4	157.56
08/05/2025	16:15:33.846	193		157.48
			193	157.48
			193	157.48
08/05/2025	16:13:20.189	1		157.46
			1	157.46
			1	157.46
08/05/2025	16:12:29.181	1		157.44
			1	157.44
			1	157.44
08/05/2025	16:11:33.544	1		157.56
			1	157.56
			1	157.56
08/05/2025	16:10:34.767	10		157.62
			10	157.62
			10	157.62
08/05/2025	16:10:07.810	50		157.60
			50	157.60
			50	157.60
08/05/2025	16:09:27.806	11		157.62
			11	157.62
			11	157.62
08/05/2025	16:09:19.936	3		157.60
			3	157.60
			3	157.60
08/05/2025	16:08:25.969	2		157.50
			2	157.50
			2	157.50
08/05/2025	16:07:41.939	1		157.70
			1	157.70
			1	157.70
08/05/2025	16:07:38.926	1		157.68
			1	157.68
			1	157.68
08/05/2025	16:07:29.768	1		157.70
			1	157.70
			1	157.70
08/05/2025	16:06:43.324	20		157.64
			20	157.64
			20	157.64
08/05/2025	16:05:53.489	1		157.72
			1	157.72
			1	157.72
08/05/2025	16:04:37.214	1		157.78
			1	157.78
			1	157.78
08/05/2025	16:03:36.516	2		157.78
			2	157.78
			2	157.78
08/05/2025	16:02:57.668	2		157.76
			2	157.76
			2	157.76
08/05/2025	16:01:06.086	25		157.72
			25	157.72
			25	157.72
08/05/2025	16:01:01.735	79		157.70
			79	157.70
			79	157.70
08/05/2025	16:00:46.130	3		157.68
			3	157.68
			3	157.68
08/05/2025	16:00:38.685	2		157.70
			2	157.70
			2	157.70
08/05/2025	16:00:36.072	7		157.70
			7	157.70
			7	157.70
08/05/2025	16:00:01.967	1		157.66
			1	157.66
			1	157.66
08/05/2025	15:58:59.499	1		157.76
			1	157.76
			1	157.76
08/05/2025	15:57:30.533	120		157.78
			120	157.78
			120	157.78
08/05/2025	15:56:07.569	18		157.68
			18	157.68
			18	157.68
08/05/2025	15:55:47.958	796		157.62
			602	157.62
			796	157.62
			194	157.62
08/05/2025	15:55:44.554	130		157.62
			130	157.62
			130	157.62
08/05/2025	15:55:41.046	130		157.64
			130	157.64
			130	157.64
08/05/2025	15:55:40.878	120		157.64
			120	157.64
			120	157.64
08/05/2025	15:55:40.704	120		157.64
			120	157.64
			120	157.64
08/05/2025	15:55:40.526	120		157.64
			120	157.64
			120	157.64
08/05/2025	15:55:12.366	324		157.64
			130	157.64
			194	157.64
			324	157.64
08/05/2025	15:54:55.834	130		157.64
			130	157.64
			130	157.64
08/05/2025	15:54:55.777	130		157.64
			130	157.64
			130	157.64
08/05/2025	15:54:54.583	100		157.68
			100	157.68
			100	157.68
08/05/2025	15:51:03.268	1		157.92
			1	157.92
			1	157.92
08/05/2025	15:50:32.660	4		157.86
			4	157.86
			4	157.86
08/05/2025	15:49:27.898	25		157.90
			25	157.90
			25	157.90
08/05/2025	15:48:32.992	50		157.96
			50	157.96
			50	157.96
08/05/2025	15:48:17.133	4		157.94
			4	157.94
			4	157.94
08/05/2025	15:48:04.649	1		157.94
			1	157.94
			1	157.94
08/05/2025	15:47:52.606	63		157.98
			63	157.98
			63	157.98
08/05/2025	15:47:36.737	10		157.98
			10	157.98
			10	157.98
08/05/2025	15:47:08.657	50		157.94
			50	157.94
			50	157.94
08/05/2025	15:45:49.584	1		157.92
			1	157.92
			1	157.92
08/05/2025	15:45:13.709	5		157.90
			5	157.90
			5	157.90
08/05/2025	15:44:46.315	130		157.90
			130	157.90
			130	157.90
08/05/2025	15:44:43.019	1		157.88
			1	157.88
			1	157.88
08/05/2025	15:44:23.355	25		157.90
			25	157.90
			25	157.90
08/05/2025	15:42:40.609	25		157.86
			25	157.86
			25	157.86
08/05/2025	15:41:35.622	3		157.86
			3	157.86
			3	157.86
08/05/2025	15:40:32.199	50		157.80
			50	157.80
			50	157.80
08/05/2025	15:39:53.094	50		157.68
			50	157.68
			50	157.68
08/05/2025	15:39:47.687	13		157.70
			13	157.70
			13	157.70
08/05/2025	15:39:42.313	129		157.68
			129	157.68
			129	157.68
08/05/2025	15:38:21.121	1		157.80
			1	157.80
			1	157.80
08/05/2025	15:37:09.863	1		157.72
			1	157.72
			1	157.72
08/05/2025	15:36:59.156	30		157.72
			30	157.72
			30	157.72
08/05/2025	15:36:47.190	1		157.68
			1	157.68
			1	157.68
08/05/2025	15:35:33.985	1		157.72
			1	157.72
			1	157.72
08/05/2025	15:34:23.787	70		157.70
			70	157.70
			70	157.70
08/05/2025	15:34:18.472	130		157.68
			130	157.68
			130	157.68
08/05/2025	15:34:04.711	2		157.72
			2	157.72
			2	157.72
08/05/2025	15:32:37.233	3		157.78
			3	157.78
			3	157.78
08/05/2025	15:32:04.820	5		157.88
			5	157.88
			5	157.88
08/05/2025	15:32:01.445	130		157.88
			130	157.88
			130	157.88
08/05/2025	15:31:12.064	130		157.92
			130	157.92
			130	157.92
08/05/2025	15:29:35.407	65		157.96
			65	157.96
			65	157.96
08/05/2025	15:29:15.692	25		157.94
			25	157.94
			25	157.94
08/05/2025	15:26:17.380	7		157.86
			7	157.86
			7	157.86
08/05/2025	15:25:26.532	15		157.90
			5	157.90
			10	157.90
			15	157.90
08/05/2025	15:25:12.966	1		157.88
			1	157.88
			1	157.88
08/05/2025	15:24:45.839	2		157.86
			2	157.86
			2	157.86
08/05/2025	15:24:31.497	1		157.88
			1	157.88
			1	157.88
08/05/2025	15:23:53.550	3		157.82
			3	157.82
			3	157.82
08/05/2025	15:23:32.520	1		157.80
			1	157.80
			1	157.80
08/05/2025	15:23:06.766	3		157.80
			3	157.80
			3	157.80
08/05/2025	15:22:55.589	4		157.82
			4	157.82
			4	157.82
08/05/2025	15:22:11.833	3		157.80
			3	157.80
			3	157.80
08/05/2025	15:21:49.397	15		157.82
			15	157.82
			15	157.82
08/05/2025	15:20:50.538	1		157.86
			1	157.86
			1	157.86
08/05/2025	15:20:34.438	13		157.84
			13	157.84
			13	157.84
08/05/2025	15:18:59.827	2		157.76
			2	157.76
			2	157.76
08/05/2025	15:18:49.090	26		157.76
			26	157.76
			26	157.76
08/05/2025	15:18:31.988	7		157.78
			7	157.78
			7	157.78
08/05/2025	15:16:26.601	13		157.70
			13	157.70
			13	157.70
08/05/2025	15:14:50.284	3		157.70
			3	157.70
			3	157.70
08/05/2025	15:14:10.783	7		157.76
			7	157.76
			7	157.76
08/05/2025	15:09:46.269	30		157.72
			30	157.72
			30	157.72
08/05/2025	15:09:27.119	15		157.74
			15	157.74
			15	157.74
08/05/2025	15:09:03.070	1		157.68
			1	157.68
			1	157.68
08/05/2025	15:08:20.721	2		157.64
			2	157.64
			2	157.64
08/05/2025	15:07:54.036	1		157.58
			1	157.58
			1	157.58
08/05/2025	15:07:50.739	25		157.60
			25	157.60
			25	157.60
08/05/2025	15:07:37.635	2		157.62
			2	157.62
			2	157.62
08/05/2025	15:06:49.634	1		157.54
			1	157.54
			1	157.54
08/05/2025	15:06:39.738	20		157.60
			20	157.60
			20	157.60
08/05/2025	15:06:39.124	26		157.56
			26	157.56
			26	157.56
08/05/2025	15:05:54.284	3		157.60
			3	157.60
			3	157.60
08/05/2025	15:04:05.697	40		157.58
			40	157.58
			40	157.58
08/05/2025	15:03:53.545	1		157.56
			1	157.56
			1	157.56
08/05/2025	15:01:25.433	21		157.52
			21	157.52
			21	157.52
08/05/2025	14:59:55.864	3		157.40
			3	157.40
			3	157.40
08/05/2025	14:59:14.314	2		157.48
			2	157.48
			2	157.48
08/05/2025	14:58:17.689	10		157.42
			10	157.42
			10	157.42
08/05/2025	14:57:00.582	2 264		157.56
			2 264	157.56
			2 264	157.56
08/05/2025	14:56:52.537	130		157.46
			130	157.46
			130	157.46
08/05/2025	14:56:51.337	51		157.46
			51	157.46
			51	157.46
08/05/2025	14:56:51.272	60		157.46
			60	157.46
			60	157.46
08/05/2025	14:56:04.815	1		157.42
			1	157.42
			1	157.42
08/05/2025	14:55:43.345	2 346		157.56
			2 346	157.56
			2 346	157.56
08/05/2025	14:55:28.795	95		157.46
			95	157.46
			95	157.46
08/05/2025	14:55:03.114	1		157.48
			1	157.48
			1	157.48
08/05/2025	14:53:09.008	603		157.62
			603	157.62
			603	157.62
08/05/2025	14:53:01.710	130		157.54
			130	157.54
			130	157.54
08/05/2025	14:52:31.972	26		157.56
			26	157.56
			26	157.56
08/05/2025	14:51:48.123	5		157.60
			5	157.60
			5	157.60
08/05/2025	14:51:43.083	95		157.60
			95	157.60
			95	157.60
08/05/2025	14:51:26.263	13		157.58
			13	157.58
			13	157.58
08/05/2025	14:50:32.574	25		157.52
			25	157.52
			25	157.52
08/05/2025	14:50:11.230	1		157.48
			1	157.48
			1	157.48
08/05/2025	14:50:11.138	65		157.48
			65	157.48
			65	157.48
08/05/2025	14:50:09.045	5		157.50
			5	157.50
			5	157.50
08/05/2025	14:50:02.239	15		157.48
			15	157.48
			15	157.48
08/05/2025	14:49:21.537	1		157.44
			1	157.44
			1	157.44
08/05/2025	14:49:00.806	7		157.44
			7	157.44
			7	157.44
08/05/2025	14:48:09.693	1		157.36
			1	157.36
			1	157.36
08/05/2025	14:47:36.571	1		157.36
			1	157.36
			1	157.36
08/05/2025	14:44:30.515	40		156.96
			40	156.96
			40	156.96
08/05/2025	14:43:46.930	3		156.84
			3	156.84
			3	156.84
08/05/2025	14:43:30.629	13		156.90
			13	156.90
			13	156.90
08/05/2025	14:43:09.798	1		156.98
			1	156.98
			1	156.98
08/05/2025	14:43:05.380	36		157.00
			16	157.00
			36	157.00
			20	157.00
08/05/2025	14:42:19.519	20		157.20
			20	157.20
			20	157.20
08/05/2025	14:41:56.369	30		157.24
			30	157.24
			30	157.24
08/05/2025	14:41:46.973	10		157.24
			10	157.24
			10	157.24
08/05/2025	14:41:43.951	10		157.24
			10	157.24
			10	157.24
08/05/2025	14:40:16.821	18		157.08
			18	157.08
			18	157.08
08/05/2025	14:40:00.500	10		157.10
			10	157.10
			10	157.10
08/05/2025	14:37:34.885	32		157.50
			32	157.50
			32	157.50
08/05/2025	14:37:30.483	6		157.44
			6	157.44
			6	157.44
08/05/2025	14:37:26.483	60		157.40
			60	157.40
			60	157.40
08/05/2025	14:37:25.356	30		157.44
			30	157.44
			30	157.44
08/05/2025	14:36:36.689	18		157.64
			18	157.64
			18	157.64
08/05/2025	14:36:20.266	4		157.58
			4	157.58
			4	157.58
08/05/2025	14:35:40.732	2		157.56
			2	157.56
			2	157.56
08/05/2025	14:35:37.455	645		157.58
			645	157.58
			645	157.58
08/05/2025	14:35:36.290	95		157.58
			95	157.58
			95	157.58
08/05/2025	14:35:31.559	57		157.64
			57	157.64
			57	157.64
08/05/2025	14:35:31.428	130		157.64
			130	157.64
			130	157.64
08/05/2025	14:35:29.669	130		157.62
			130	157.62
			130	157.62
08/05/2025	14:35:20.344	130		157.58
			130	157.58
			130	157.58
08/05/2025	14:35:15.917	4		157.66
			4	157.66
			4	157.66
08/05/2025	14:35:13.694	18		157.66
			18	157.66
			18	157.66
08/05/2025	14:34:44.341	50		157.62
			50	157.62
			50	157.62
08/05/2025	14:33:34.706	3		157.70
			3	157.70
			3	157.70
08/05/2025	14:33:17.797	1		157.68
			1	157.68
			1	157.68
08/05/2025	14:31:06.246	100		157.68
			100	157.68
			100	157.68
08/05/2025	14:28:04.335	9		157.76
			9	157.76
			9	157.76
08/05/2025	14:27:01.548	35		157.76
			35	157.76
			35	157.76
08/05/2025	14:26:50.416	65		157.72
			65	157.72
			65	157.72
08/05/2025	14:26:45.917	11		157.72
			11	157.72
			11	157.72
08/05/2025	14:26:14.816	3		157.74
			3	157.74
			3	157.74
08/05/2025	14:25:31.137	2		157.72
			2	157.72
			2	157.72
08/05/2025	14:24:06.879	3		157.70
			3	157.70
			3	157.70
08/05/2025	14:22:04.261	50		157.78
			50	157.78
			50	157.78
08/05/2025	14:21:41.729	32		157.78
			32	157.78
			32	157.78
08/05/2025	14:20:45.629	2		157.74
			2	157.74
			2	157.74
08/05/2025	14:19:51.425	83		157.80
			83	157.80
			83	157.80
08/05/2025	14:19:44.957	115		157.78
			115	157.78
			115	157.78
08/05/2025	14:18:58.920	30		157.78
			30	157.78
			30	157.78
08/05/2025	14:17:07.289	1		157.68
			1	157.68
			1	157.68
08/05/2025	14:16:55.412	1		157.66
			1	157.66
			1	157.66
08/05/2025	14:16:12.437	1		157.64
			1	157.64
			1	157.64
08/05/2025	14:15:27.286	130		157.58
			130	157.58
			130	157.58
08/05/2025	14:15:21.289	24		157.62
			24	157.62
			24	157.62
08/05/2025	14:15:15.760	2		157.62
			2	157.62
			2	157.62
08/05/2025	14:14:48.385	4		157.78
			4	157.78
			4	157.78
08/05/2025	14:14:28.976	1		157.80
			1	157.80
			1	157.80
08/05/2025	14:14:04.619	2		157.82
			2	157.82
			2	157.82
08/05/2025	14:12:59.911	81		157.80
			81	157.80
			81	157.80
08/05/2025	14:12:49.277	26		157.80
			26	157.80
			26	157.80
08/05/2025	14:12:28.343	280		157.76
			280	157.76
			280	157.76
08/05/2025	14:11:23.693	85		157.76
			85	157.76
			85	157.76
08/05/2025	14:11:14.455	115		157.76
			115	157.76
			115	157.76
08/05/2025	14:10:35.745	4		157.76
			4	157.76
			4	157.76
08/05/2025	14:10:05.950	2		157.80
			2	157.80
			2	157.80
08/05/2025	14:10:01.847	50		157.82
			50	157.82
			50	157.82
08/05/2025	14:09:58.259	40		157.82
			40	157.82
			40	157.82
08/05/2025	14:07:02.110	30		157.70
			30	157.70
			30	157.70
08/05/2025	14:04:07.665	100		157.58
			100	157.58
			100	157.58
08/05/2025	14:02:50.094	15		157.56
			15	157.56
			15	157.56
08/05/2025	14:02:40.261	85		157.54
			85	157.54
			85	157.54
08/05/2025	14:00:03.213	70		157.50
			70	157.50
			70	157.50
08/05/2025	13:57:44.616	10		157.46
			10	157.46
			10	157.46
08/05/2025	13:57:44.091	1		157.46
			1	157.46
			1	157.46
08/05/2025	13:57:26.928	12		157.46
			12	157.46
			12	157.46
08/05/2025	13:55:52.071	100		157.40
			100	157.40
			100	157.40
08/05/2025	13:54:44.458	8		157.38
			8	157.38
			8	157.38
08/05/2025	13:51:44.843	26		157.40
			26	157.40
			26	157.40
08/05/2025	13:51:06.076	4		157.32
			4	157.32
			4	157.32
08/05/2025	13:50:59.089	1		157.32
			1	157.32
			1	157.32
08/05/2025	13:50:32.997	1		157.28
			1	157.28
			1	157.28
08/05/2025	13:50:24.243	7		157.30
			7	157.30
			7	157.30
08/05/2025	13:48:03.125	1		157.20
			1	157.20
			1	157.20
08/05/2025	13:47:27.309	4		157.22
			4	157.22
			4	157.22
08/05/2025	13:46:02.951	1		157.14
			1	157.14
			1	157.14
08/05/2025	13:45:46.135	11		157.12
			11	157.12
			11	157.12
08/05/2025	13:44:58.485	7		157.08
			7	157.08
			7	157.08
08/05/2025	13:44:26.324	8		157.04
			8	157.04
			8	157.04
08/05/2025	13:42:33.446	1		157.06
			1	157.06
			1	157.06
08/05/2025	13:38:20.599	15		157.10
			15	157.10
			15	157.10
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

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: 1 695.00
Ask: 1 695.50
Volume: 82 099
+2.73%

Top 5 Turnover

Realtime Quotes
Last Update:
08/05/2025 @ 17:20:01

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice