Tradegate Exchange

Airbus SE

441

403

155.16

Date	Time	Volume	Order Volume	Price
07/05/2025	14:37:37.196	7		155.16
			7	155.16
			7	155.16
07/05/2025	14:37:07.710	100		155.14
			100	155.14
			100	155.14
07/05/2025	14:36:08.271	10		155.20
			10	155.20
			10	155.20
07/05/2025	14:35:23.554	1		155.28
			1	155.28
			1	155.28
07/05/2025	14:34:53.498	37		155.34
			37	155.34
			37	155.34
07/05/2025	14:33:32.678	1		155.30
			1	155.30
			1	155.30
07/05/2025	14:32:55.904	51		155.28
			51	155.28
			51	155.28
07/05/2025	14:32:29.956	1		155.40
			1	155.40
			1	155.40
07/05/2025	14:30:32.600	1		155.34
			1	155.34
			1	155.34
07/05/2025	14:30:24.347	3		155.40
			3	155.40
			3	155.40
07/05/2025	14:30:09.158	1		155.40
			1	155.40
			1	155.40
07/05/2025	14:29:05.359	4		155.42
			4	155.42
			4	155.42
07/05/2025	14:28:13.900	1		155.50
			1	155.50
			1	155.50
07/05/2025	14:27:40.807	51		155.50
			4	155.50
			47	155.50
			51	155.50
07/05/2025	14:27:31.216	130		155.50
			130	155.50
			130	155.50
07/05/2025	14:27:18.244	130		155.50
			130	155.50
			130	155.50
07/05/2025	14:25:40.388	1		155.72
			1	155.72
			1	155.72
07/05/2025	14:25:12.001	70		155.72
			70	155.72
			70	155.72
07/05/2025	14:23:38.390	2		155.78
			2	155.78
			2	155.78
07/05/2025	14:23:00.164	1		155.82
			1	155.82
			1	155.82
07/05/2025	14:17:17.902	1		155.82
			1	155.82
			1	155.82
07/05/2025	14:15:42.086	1		155.82
			1	155.82
			1	155.82
07/05/2025	14:12:38.126	43		156.10
			43	156.10
			43	156.10
07/05/2025	14:12:07.273	12		156.06
			12	156.06
			12	156.06
07/05/2025	14:08:43.896	14		156.10
			14	156.10
			14	156.10
07/05/2025	14:08:17.486	6		156.16
			6	156.16
			6	156.16
07/05/2025	14:06:53.790	10		156.16
			10	156.16
			10	156.16
07/05/2025	14:06:32.118	130		156.14
			130	156.14
			130	156.14
07/05/2025	14:05:59.781	50		156.16
			50	156.16
			50	156.16
07/05/2025	14:01:49.313	3		156.26
			3	156.26
			3	156.26
07/05/2025	14:01:45.824	4		156.30
			4	156.30
			4	156.30
07/05/2025	14:00:04.892	20		156.20
			20	156.20
			20	156.20
07/05/2025	13:58:41.610	40		156.02
			40	156.02
			40	156.02
07/05/2025	13:58:31.061	5		156.00
			5	156.00
			5	156.00
07/05/2025	13:57:47.286	1		155.94
			1	155.94
			1	155.94
07/05/2025	13:57:19.047	20		155.86
			20	155.86
			20	155.86
07/05/2025	13:57:08.492	13		155.80
			13	155.80
			13	155.80
07/05/2025	13:47:38.275	1		155.64
			1	155.64
			1	155.64
07/05/2025	13:47:29.991	2		155.62
			2	155.62
			2	155.62
07/05/2025	13:46:57.103	5		155.58
			5	155.58
			5	155.58
07/05/2025	13:44:19.381	15		155.50
			15	155.50
			15	155.50
07/05/2025	13:43:52.412	1		155.58
			1	155.58
			1	155.58
07/05/2025	13:42:57.856	1		155.64
			1	155.64
			1	155.64
07/05/2025	13:42:14.590	1		155.64
			1	155.64
			1	155.64
07/05/2025	13:39:35.576	2		155.62
			2	155.62
			2	155.62
07/05/2025	13:37:15.074	1		155.60
			1	155.60
			1	155.60
07/05/2025	13:32:46.649	8		155.66
			8	155.66
			8	155.66
07/05/2025	13:32:13.723	100		155.68
			100	155.68
			100	155.68
07/05/2025	13:32:08.980	10		155.66
			10	155.66
			10	155.66
07/05/2025	13:30:45.060	2		155.72
			2	155.72
			2	155.72
07/05/2025	13:29:27.577	33		155.72
			33	155.72
			33	155.72
07/05/2025	13:28:23.361	2		155.62
			2	155.62
			2	155.62
07/05/2025	13:27:04.876	1		155.62
			1	155.62
			1	155.62
07/05/2025	13:26:37.412	10		155.52
			10	155.52
			10	155.52
07/05/2025	13:26:02.180	1		155.62
			1	155.62
			1	155.62
07/05/2025	13:25:17.967	10		155.64
			10	155.64
			10	155.64
07/05/2025	13:25:09.966	1		155.64
			1	155.64
			1	155.64
07/05/2025	13:24:53.563	1		155.66
			1	155.66
			1	155.66
07/05/2025	13:24:47.155	70		155.68
			70	155.68
			70	155.68
07/05/2025	13:24:44.167	19		155.68
			19	155.68
			19	155.68
07/05/2025	13:23:38.782	2		155.72
			2	155.72
			2	155.72
07/05/2025	13:22:19.984	10		155.68
			10	155.68
			10	155.68
07/05/2025	13:21:40.457	5		155.64
			5	155.64
			5	155.64
07/05/2025	13:20:25.925	20		155.64
			20	155.64
			20	155.64
07/05/2025	13:20:22.169	130		155.64
			130	155.64
			130	155.64
07/05/2025	13:20:11.876	1		155.64
			1	155.64
			1	155.64
07/05/2025	13:18:48.830	20		155.66
			20	155.66
			20	155.66
07/05/2025	13:18:40.067	3		155.62
			3	155.62
			3	155.62
07/05/2025	13:17:42.901	1		155.72
			1	155.72
			1	155.72
07/05/2025	13:16:29.265	40		155.80
			40	155.80
			40	155.80
07/05/2025	13:15:47.479	1		155.90
			1	155.90
			1	155.90
07/05/2025	13:12:21.753	10		155.84
			10	155.84
			10	155.84
07/05/2025	13:12:18.141	1		155.86
			1	155.86
			1	155.86
07/05/2025	13:01:44.499	1		156.00
			1	156.00
			1	156.00
07/05/2025	12:58:38.031	1		155.54
			1	155.54
			1	155.54
07/05/2025	12:57:42.553	12		155.46
			12	155.46
			12	155.46
07/05/2025	12:57:27.495	17		155.48
			17	155.48
			17	155.48
07/05/2025	12:57:24.348	1		155.52
			1	155.52
			1	155.52
07/05/2025	12:54:55.806	4		155.56
			4	155.56
			4	155.56
07/05/2025	12:53:44.261	1		155.68
			1	155.68
			1	155.68
07/05/2025	12:53:16.695	1		155.66
			1	155.66
			1	155.66
07/05/2025	12:53:13.763	1		155.64
			1	155.64
			1	155.64
07/05/2025	12:51:47.013	130		155.66
			130	155.66
			130	155.66
07/05/2025	12:49:55.315	1		155.96
			1	155.96
			1	155.96
07/05/2025	12:49:40.376	5		155.94
			5	155.94
			5	155.94
07/05/2025	12:49:26.958	16		155.96
			16	155.96
			16	155.96
07/05/2025	12:45:25.221	1		155.96
			1	155.96
			1	155.96
07/05/2025	12:42:29.310	3		156.00
			3	156.00
			3	156.00
07/05/2025	12:42:06.968	1		155.96
			1	155.96
			1	155.96
07/05/2025	12:41:56.806	2		155.94
			2	155.94
			2	155.94
07/05/2025	12:40:31.240	50		155.88
			50	155.88
			50	155.88
07/05/2025	12:40:28.848	4		155.90
			4	155.90
			4	155.90
07/05/2025	12:38:09.157	4		155.84
			4	155.84
			4	155.84
07/05/2025	12:38:02.309	11		155.86
			11	155.86
			11	155.86
07/05/2025	12:37:37.256	1		155.88
			1	155.88
			1	155.88
07/05/2025	12:37:07.673	1		155.90
			1	155.90
			1	155.90
07/05/2025	12:36:48.048	1		155.90
			1	155.90
			1	155.90
07/05/2025	12:34:36.661	30		155.78
			30	155.78
			30	155.78
07/05/2025	12:34:27.357	1		155.80
			1	155.80
			1	155.80
07/05/2025	12:33:58.872	50		155.80
			50	155.80
			50	155.80
07/05/2025	12:33:22.743	69		155.84
			4	155.84
			65	155.84
			69	155.84
07/05/2025	12:33:11.607	115		155.84
			115	155.84
			115	155.84
07/05/2025	12:32:07.313	4		155.82
			4	155.82
			4	155.82
07/05/2025	12:31:50.033	100		155.80
			100	155.80
			100	155.80
07/05/2025	12:30:22.562	2		155.82
			2	155.82
			2	155.82
07/05/2025	12:30:07.305	130		155.88
			130	155.88
			130	155.88
07/05/2025	12:29:54.649	9		155.88
			9	155.88
			9	155.88
07/05/2025	12:29:38.845	3		155.84
			3	155.84
			3	155.84
07/05/2025	12:29:07.950	4		155.82
			4	155.82
			4	155.82
07/05/2025	12:28:52.359	4		155.86
			4	155.86
			4	155.86
07/05/2025	12:27:51.573	4		155.86
			4	155.86
			4	155.86
07/05/2025	12:26:48.044	3		155.86
			3	155.86
			3	155.86
07/05/2025	12:26:33.997	1		155.88
			1	155.88
			1	155.88
07/05/2025	12:25:51.611	1		155.90
			1	155.90
			1	155.90
07/05/2025	12:24:55.859	1		155.86
			1	155.86
			1	155.86
07/05/2025	12:24:24.870	3		155.86
			3	155.86
			3	155.86
07/05/2025	12:23:38.979	1		155.90
			1	155.90
			1	155.90
07/05/2025	12:23:21.573	1		155.92
			1	155.92
			1	155.92
07/05/2025	12:23:01.958	70		155.90
			70	155.90
			70	155.90
07/05/2025	12:22:49.458	130		155.90
			130	155.90
			130	155.90
07/05/2025	12:22:18.181	1		156.00
			1	156.00
			1	156.00
07/05/2025	12:21:41.209	130		155.96
			130	155.96
			130	155.96
07/05/2025	12:21:16.606	1		156.00
			1	156.00
			1	156.00
07/05/2025	12:21:05.998	43		156.00
			3	156.00
			43	156.00
			40	156.00
07/05/2025	12:19:29.780	2		156.04
			2	156.04
			2	156.04
07/05/2025	12:13:49.557	1		156.22
			1	156.22
			1	156.22
07/05/2025	12:12:31.110	3		156.12
			3	156.12
			3	156.12
07/05/2025	12:11:57.007	20		156.12
			20	156.12
			20	156.12
07/05/2025	12:06:51.730	50		156.10
			50	156.10
			50	156.10
07/05/2025	12:06:48.426	130		156.10
			130	156.10
			130	156.10
07/05/2025	12:06:35.583	20		156.18
			20	156.18
			20	156.18
07/05/2025	12:06:13.599	1		156.24
			1	156.24
			1	156.24
07/05/2025	12:04:35.617	34		156.24
			34	156.24
			34	156.24
07/05/2025	12:03:13.445	6		156.42
			6	156.42
			6	156.42
07/05/2025	11:58:32.299	1		156.50
			1	156.50
			1	156.50
07/05/2025	11:58:30.310	2		156.50
			2	156.50
			2	156.50
07/05/2025	11:56:39.628	20		156.52
			20	156.52
			20	156.52
07/05/2025	11:56:16.441	130		156.52
			130	156.52
			130	156.52
07/05/2025	11:55:59.113	7		156.52
			7	156.52
			7	156.52
07/05/2025	11:54:00.793	12		156.46
			12	156.46
			12	156.46
07/05/2025	11:50:05.424	20		156.54
			20	156.54
			20	156.54
07/05/2025	11:48:59.095	13		156.56
			13	156.56
			13	156.56
07/05/2025	11:48:23.667	45		156.56
			45	156.56
			45	156.56
07/05/2025	11:46:29.830	1		156.56
			1	156.56
			1	156.56
07/05/2025	11:43:23.701	15		156.32
			15	156.32
			15	156.32
07/05/2025	11:41:59.811	6		156.34
			6	156.34
			6	156.34
07/05/2025	11:41:29.993	50		156.34
			50	156.34
			50	156.34
07/05/2025	11:39:17.255	2		156.44
			2	156.44
			2	156.44
07/05/2025	11:39:03.189	44		156.42
			44	156.42
			44	156.42
07/05/2025	11:37:47.989	115		156.50
			100	156.50
			15	156.50
			115	156.50
07/05/2025	11:37:19.160	65		156.50
			65	156.50
			65	156.50
07/05/2025	11:35:12.096	33		156.50
			33	156.50
			33	156.50
07/05/2025	11:35:00.581	1		156.50
			1	156.50
			1	156.50
07/05/2025	11:32:51.979	1		156.72
			1	156.72
			1	156.72
07/05/2025	11:31:48.283	1		156.74
			1	156.74
			1	156.74
07/05/2025	11:30:59.212	10		156.74
			10	156.74
			10	156.74
07/05/2025	11:30:24.550	1		156.72
			1	156.72
			1	156.72
07/05/2025	11:28:54.780	1		156.82
			1	156.82
			1	156.82
07/05/2025	11:26:29.340	3		156.78
			3	156.78
			3	156.78
07/05/2025	11:25:47.862	1		156.86
			1	156.86
			1	156.86
07/05/2025	11:23:44.466	40		156.86
			40	156.86
			40	156.86
07/05/2025	11:21:31.734	130		156.92
			130	156.92
			130	156.92
07/05/2025	11:20:45.118	1		156.90
			1	156.90
			1	156.90
07/05/2025	11:20:19.010	64		156.86
			64	156.86
			64	156.86
07/05/2025	11:19:11.105	1		156.90
			1	156.90
			1	156.90
07/05/2025	11:19:10.360	90		156.90
			90	156.90
			90	156.90
07/05/2025	11:19:10.174	130		156.90
			130	156.90
			130	156.90
07/05/2025	11:19:04.631	130		156.90
			130	156.90
			130	156.90
07/05/2025	11:18:19.167	1 759		156.92
			1 759	156.92
			1 759	156.92
07/05/2025	11:18:12.350	361		156.86
			361	156.86
			1	156.86
			360	156.86
07/05/2025	11:17:39.518	130		156.84
			130	156.84
			130	156.84
07/05/2025	11:13:58.872	2		156.74
			2	156.74
			2	156.74
07/05/2025	11:13:39.180	35		156.64
			35	156.64
			35	156.64
07/05/2025	11:11:16.644	5		156.42
			5	156.42
			5	156.42
07/05/2025	11:10:54.803	1		156.46
			1	156.46
			1	156.46
07/05/2025	11:09:01.153	31		156.50
			31	156.50
			31	156.50
07/05/2025	11:07:55.902	10		156.46
			10	156.46
			10	156.46
07/05/2025	11:07:20.929	3		156.48
			3	156.48
			3	156.48
07/05/2025	11:07:15.254	51		156.52
			51	156.52
			51	156.52
07/05/2025	11:06:53.447	4		156.50
			4	156.50
			4	156.50
07/05/2025	11:06:24.260	20		156.36
			20	156.36
			20	156.36
07/05/2025	11:04:48.786	9		156.32
			9	156.32
			9	156.32
07/05/2025	11:00:57.761	1		156.14
			1	156.14
			1	156.14
07/05/2025	11:00:47.073	50		156.14
			50	156.14
			50	156.14
07/05/2025	11:00:42.543	130		156.14
			130	156.14
			130	156.14
07/05/2025	11:00:17.205	1		156.20
			1	156.20
			1	156.20
07/05/2025	10:58:14.439	100		156.38
			100	156.38
			100	156.38
07/05/2025	10:58:09.045	7		156.32
			7	156.32
			7	156.32
07/05/2025	10:58:03.094	100		156.34
			100	156.34
			100	156.34
07/05/2025	10:56:25.612	10		156.28
			10	156.28
			10	156.28
07/05/2025	10:55:01.945	1		156.12
			1	156.12
			1	156.12
07/05/2025	10:54:36.892	65		156.14
			65	156.14
			65	156.14
07/05/2025	10:53:42.728	30		156.18
			30	156.18
			30	156.18
07/05/2025	10:52:42.261	25		156.08
			25	156.08
			25	156.08
07/05/2025	10:52:08.580	63		156.14
			1	156.14
			62	156.14
			63	156.14
07/05/2025	10:52:04.508	65		156.14
			65	156.14
			65	156.14
07/05/2025	10:50:00.106	92		156.16
			92	156.16
			92	156.16
07/05/2025	10:48:20.156	5		156.42
			5	156.42
			5	156.42
07/05/2025	10:47:20.923	142		156.42
			142	156.42
			142	156.42
07/05/2025	10:46:58.839	19		156.46
			19	156.46
			19	156.46
07/05/2025	10:46:58.676	50		156.38
			50	156.38
			50	156.38
07/05/2025	10:46:30.982	20		156.50
			20	156.50
			20	156.50
07/05/2025	10:45:24.446	40		156.56
			40	156.56
			40	156.56
07/05/2025	10:45:12.249	1		156.56
			1	156.56
			1	156.56
07/05/2025	10:42:31.505	15		156.60
			15	156.60
			15	156.60
07/05/2025	10:40:38.863	5		156.62
			5	156.62
			5	156.62
07/05/2025	10:40:15.692	4		156.64
			4	156.64
			4	156.64
07/05/2025	10:37:49.889	95		156.60
			95	156.60
			95	156.60
07/05/2025	10:36:20.896	9		156.74
			9	156.74
			9	156.74
07/05/2025	10:36:00.276	10		156.80
			10	156.80
			10	156.80
07/05/2025	10:34:32.802	20		156.86
			20	156.86
			20	156.86
07/05/2025	10:33:45.707	2		156.80
			2	156.80
			2	156.80
07/05/2025	10:30:09.515	10		156.70
			10	156.70
			10	156.70
07/05/2025	10:29:56.566	20		156.78
			20	156.78
			20	156.78
07/05/2025	10:28:14.109	1		156.82
			1	156.82
			1	156.82
07/05/2025	10:28:01.924	6		156.86
			6	156.86
			6	156.86
07/05/2025	10:27:43.173	15		156.90
			15	156.90
			15	156.90
07/05/2025	10:27:41.494	1		156.94
			1	156.94
			1	156.94
07/05/2025	10:26:06.961	45		157.00
			45	157.00
			45	157.00
07/05/2025	10:25:30.149	2		157.00
			2	157.00
			2	157.00
07/05/2025	10:23:05.040	13		157.02
			13	157.02
			13	157.02
07/05/2025	10:23:04.028	45		157.00
			45	157.00
			45	157.00
07/05/2025	10:22:33.512	29		156.98
			29	156.98
			29	156.98
07/05/2025	10:22:12.092	130		156.98
			130	156.98
			130	156.98
07/05/2025	10:21:11.352	20		156.96
			20	156.96
			20	156.96
07/05/2025	10:20:34.354	1		156.94
			1	156.94
			1	156.94
07/05/2025	10:20:27.897	15		156.94
			15	156.94
			15	156.94
07/05/2025	10:19:59.531	4		156.96
			4	156.96
			4	156.96
07/05/2025	10:19:44.039	1		156.96
			1	156.96
			1	156.96
07/05/2025	10:19:11.543	1		156.90
			1	156.90
			1	156.90
07/05/2025	10:18:43.511	35		156.80
			35	156.80
			35	156.80
07/05/2025	10:18:27.871	1		156.86
			1	156.86
			1	156.86
07/05/2025	10:18:11.472	1		156.80
			1	156.80
			1	156.80
07/05/2025	10:16:16.674	8		156.70
			8	156.70
			8	156.70
07/05/2025	10:14:10.808	30		156.48
			30	156.48
			30	156.48
07/05/2025	10:13:00.425	2		156.60
			2	156.60
			2	156.60
07/05/2025	10:10:46.875	1		156.70
			1	156.70
			1	156.70
07/05/2025	10:10:26.347	3		156.72
			3	156.72
			3	156.72
07/05/2025	10:10:01.992	1		156.72
			1	156.72
			1	156.72
07/05/2025	10:06:32.306	50		156.70
			50	156.70
			50	156.70
07/05/2025	10:05:07.338	2		156.38
			2	156.38
			2	156.38
07/05/2025	10:04:18.976	106		156.34
			106	156.34
			106	156.34
07/05/2025	10:03:13.822	30		156.32
			30	156.32
			30	156.32
07/05/2025	10:02:17.135	11		156.26
			11	156.26
			11	156.26
07/05/2025	10:01:43.472	1		156.36
			1	156.36
			1	156.36
07/05/2025	10:00:56.462	3		156.34
			3	156.34
			3	156.34
07/05/2025	10:00:00.309	1		156.22
			1	156.22
			1	156.22
07/05/2025	09:59:57.436	10		156.24
			10	156.24
			10	156.24
07/05/2025	09:59:36.959	1		156.26
			1	156.26
			1	156.26
07/05/2025	09:58:40.747	10		156.32
			10	156.32
			10	156.32
07/05/2025	09:58:37.748	19		156.28
			19	156.28
			19	156.28
07/05/2025	09:57:55.714	10		156.26
			10	156.26
			10	156.26
07/05/2025	09:57:26.017	13		156.18
			13	156.18
			13	156.18
07/05/2025	09:55:57.425	50		156.18
			50	156.18
			50	156.18
07/05/2025	09:54:29.978	75		156.24
			75	156.24
			75	156.24
07/05/2025	09:53:56.626	25		156.30
			25	156.30
			25	156.30
07/05/2025	09:52:47.180	7		156.30
			7	156.30
			7	156.30
07/05/2025	09:50:22.282	1		156.28
			1	156.28
			1	156.28
07/05/2025	09:49:28.547	3		156.20
			3	156.20
			3	156.20
07/05/2025	09:49:22.385	55		156.22
			55	156.22
			55	156.22
07/05/2025	09:48:47.307	30		156.24
			30	156.24
			30	156.24
07/05/2025	09:48:24.732	1		156.26
			1	156.26
			1	156.26
07/05/2025	09:47:59.829	50		156.30
			50	156.30
			50	156.30
07/05/2025	09:47:28.489	6		156.26
			6	156.26
			6	156.26
07/05/2025	09:45:23.403	1		156.24
			1	156.24
			1	156.24
07/05/2025	09:44:48.684	25		156.18
			25	156.18
			25	156.18
07/05/2025	09:43:29.054	2		156.14
			2	156.14
			2	156.14
07/05/2025	09:42:16.689	50		156.12
			50	156.12
			50	156.12
07/05/2025	09:41:05.242	1		156.18
			1	156.18
			1	156.18
07/05/2025	09:40:07.378	1		156.18
			1	156.18
			1	156.18
07/05/2025	09:40:00.133	1		156.18
			1	156.18
			1	156.18
07/05/2025	09:39:29.989	15		156.18
			15	156.18
			15	156.18
07/05/2025	09:38:56.650	1		156.18
			1	156.18
			1	156.18
07/05/2025	09:38:26.780	1		156.12
			1	156.12
			1	156.12
07/05/2025	09:36:50.741	1		156.16
			1	156.16
			1	156.16
07/05/2025	09:36:30.411	17		156.16
			17	156.16
			17	156.16
07/05/2025	09:35:45.291	10		156.16
			10	156.16
			10	156.16
07/05/2025	09:34:25.028	32		156.18
			32	156.18
			32	156.18
07/05/2025	09:32:10.874	8		156.22
			8	156.22
			8	156.22
07/05/2025	09:32:00.085	8		156.16
			8	156.16
			8	156.16
07/05/2025	09:31:45.286	18		156.12
			18	156.12
			18	156.12
07/05/2025	09:31:27.405	96		156.12
			96	156.12
			96	156.12
07/05/2025	09:31:25.207	46		156.14
			46	156.14
			46	156.14
07/05/2025	09:31:16.339	14		156.18
			14	156.18
			14	156.18
07/05/2025	09:30:48.436	18		156.24
			18	156.24
			18	156.24
07/05/2025	09:28:19.563	3		155.92
			3	155.92
			3	155.92
07/05/2025	09:28:15.985	10		155.94
			10	155.94
			10	155.94
07/05/2025	09:28:15.910	20		155.96
			20	155.96
			20	155.96
07/05/2025	09:27:17.591	1		156.14
			1	156.14
			1	156.14
07/05/2025	09:26:59.886	2		156.20
			2	156.20
			2	156.20
07/05/2025	09:25:37.803	34		156.06
			34	156.06
			34	156.06
07/05/2025	09:25:17.475	100		156.00
			100	156.00
			100	156.00
07/05/2025	09:25:11.735	13		156.00
			13	156.00
			13	156.00
07/05/2025	09:23:13.852	3		156.20
			3	156.20
			3	156.20
07/05/2025	09:23:12.442	1		156.20
			1	156.20
			1	156.20
07/05/2025	09:22:46.489	3		156.18
			3	156.18
			3	156.18
07/05/2025	09:22:01.730	1		156.14
			1	156.14
			1	156.14
07/05/2025	09:20:11.339	30		156.18
			30	156.18
			30	156.18
07/05/2025	09:20:01.482	95		156.14
			95	156.14
			95	156.14
07/05/2025	09:19:35.886	31		156.18
			31	156.18
			31	156.18
07/05/2025	09:18:09.190	50		156.16
			50	156.16
			50	156.16
07/05/2025	09:18:03.443	16		156.14
			16	156.14
			16	156.14
07/05/2025	09:17:15.302	1		156.20
			1	156.20
			1	156.20
07/05/2025	09:17:02.423	81		156.14
			81	156.14
			81	156.14
07/05/2025	09:15:38.420	1		156.26
			1	156.26
			1	156.26
07/05/2025	09:13:06.193	20		156.38
			20	156.38
			20	156.38
07/05/2025	09:12:02.635	1		156.50
			1	156.50
			1	156.50
07/05/2025	09:11:40.808	4		156.52
			4	156.52
			4	156.52
07/05/2025	09:11:17.262	1		156.58
			1	156.58
			1	156.58
07/05/2025	09:10:51.708	1		156.48
			1	156.48
			1	156.48
07/05/2025	09:10:51.205	4		156.48
			4	156.48
			4	156.48
07/05/2025	09:10:33.196	1		156.50
			1	156.50
			1	156.50
07/05/2025	09:09:43.099	1		156.28
			1	156.28
			1	156.28
07/05/2025	09:08:29.703	1		156.18
			1	156.18
			1	156.18
07/05/2025	09:07:24.704	3		156.24
			3	156.24
			3	156.24
07/05/2025	09:06:36.623	1		156.04
			1	156.04
			1	156.04
07/05/2025	09:06:30.891	130		156.00
			130	156.00
			130	156.00
07/05/2025	09:05:09.496	25		156.20
			25	156.20
			25	156.20
07/05/2025	09:04:53.278	3		156.26
			3	156.26
			3	156.26
07/05/2025	09:04:30.250	1		156.38
			1	156.38
			1	156.38
07/05/2025	09:03:39.510	18		156.60
			18	156.60
			18	156.60
07/05/2025	09:03:03.908	1		156.80
			1	156.80
			1	156.80
07/05/2025	09:02:49.818	2		156.74
			2	156.74
			2	156.74
07/05/2025	09:02:11.993	1		156.96
			1	156.96
			1	156.96
07/05/2025	09:01:36.403	152		157.00
			50	157.00
			75	157.00
			152	157.00
			27	157.00
07/05/2025	09:00:23.157	400		156.86
			400	156.86
			400	156.86
07/05/2025	09:00:20.380	70		156.86
			70	156.86
			70	156.86
07/05/2025	09:00:19.431	65		156.86
			65	156.86
			65	156.86
07/05/2025	09:00:19.218	65		156.86
			65	156.86
			65	156.86
07/05/2025	09:00:19.036	65		156.86
			65	156.86
			65	156.86
07/05/2025	09:00:18.858	65		156.86
			65	156.86
			65	156.86

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: 1 639.50
Ask: 1 640.50
Volume: 58 083
-0.49%

Top 5 Turnover

Realtime Quotes
Last Update:
07/05/2025 @ 14:39:07

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice