Tradegate Exchange

Airbus SE

458

427

158.92

Date	Time	Volume	Order Volume	Price
09/05/2025	13:12:50.078	4		158.92
			4	158.92
			4	158.92
09/05/2025	13:10:23.918	6		158.82
			1	158.82
			5	158.82
			6	158.82
09/05/2025	13:09:50.717	125		158.82
			125	158.82
			125	158.82
09/05/2025	13:09:29.992	3		158.78
			3	158.78
			3	158.78
09/05/2025	13:09:09.468	1		158.84
			1	158.84
			1	158.84
09/05/2025	13:08:45.012	2		158.84
			2	158.84
			2	158.84
09/05/2025	13:08:02.293	30		158.82
			30	158.82
			30	158.82
09/05/2025	13:07:25.487	1		158.86
			1	158.86
			1	158.86
09/05/2025	13:04:10.624	3		158.82
			3	158.82
			3	158.82
09/05/2025	13:03:47.681	15		158.82
			15	158.82
			15	158.82
09/05/2025	13:02:08.529	30		158.84
			30	158.84
			30	158.84
09/05/2025	12:58:34.635	7		158.94
			7	158.94
			7	158.94
09/05/2025	12:57:06.455	2		158.86
			2	158.86
			2	158.86
09/05/2025	12:56:27.602	8		158.96
			8	158.96
			8	158.96
09/05/2025	12:52:40.160	2		158.88
			2	158.88
			2	158.88
09/05/2025	12:49:40.703	5		158.94
			5	158.94
			5	158.94
09/05/2025	12:44:51.190	9		159.02
			9	159.02
			9	159.02
09/05/2025	12:39:55.178	1		159.00
			1	159.00
			1	159.00
09/05/2025	12:37:08.480	5		159.02
			5	159.02
			5	159.02
09/05/2025	12:36:16.262	3		159.00
			3	159.00
			3	159.00
09/05/2025	12:36:02.573	1		159.04
			1	159.04
			1	159.04
09/05/2025	12:35:30.867	1		159.04
			1	159.04
			1	159.04
09/05/2025	12:32:19.591	3		159.04
			3	159.04
			3	159.04
09/05/2025	12:31:26.986	78		159.02
			78	159.02
			78	159.02
09/05/2025	12:30:45.036	7		158.98
			7	158.98
			7	158.98
09/05/2025	12:30:01.552	1		158.96
			1	158.96
			1	158.96
09/05/2025	12:29:25.720	45		158.86
			45	158.86
			45	158.86
09/05/2025	12:29:23.643	5		158.92
			5	158.92
			5	158.92
09/05/2025	12:29:16.057	1		158.92
			1	158.92
			1	158.92
09/05/2025	12:28:04.904	2		158.92
			2	158.92
			2	158.92
09/05/2025	12:28:03.317	25		158.90
			25	158.90
			25	158.90
09/05/2025	12:28:00.548	125		158.90
			125	158.90
			125	158.90
09/05/2025	12:27:35.729	7		158.90
			7	158.90
			7	158.90
09/05/2025	12:26:00.626	4		158.90
			4	158.90
			4	158.90
09/05/2025	12:25:04.038	20		158.98
			20	158.98
			20	158.98
09/05/2025	12:24:08.999	12		158.96
			12	158.96
			12	158.96
09/05/2025	12:21:54.600	3		159.00
			3	159.00
			3	159.00
09/05/2025	12:21:42.720	1		159.04
			1	159.04
			1	159.04
09/05/2025	12:19:01.733	20		159.10
			20	159.10
			20	159.10
09/05/2025	12:17:29.363	20		159.12
			20	159.12
			20	159.12
09/05/2025	12:17:09.288	3		159.20
			3	159.20
			3	159.20
09/05/2025	12:15:55.229	4		159.12
			4	159.12
			4	159.12
09/05/2025	12:15:54.770	65		159.10
			65	159.10
			65	159.10
09/05/2025	12:14:40.956	1		159.18
			1	159.18
			1	159.18
09/05/2025	12:11:09.605	1		159.14
			1	159.14
			1	159.14
09/05/2025	12:06:48.485	10		158.86
			10	158.86
			10	158.86
09/05/2025	12:06:44.643	12		158.92
			12	158.92
			12	158.92
09/05/2025	12:05:41.032	2		158.86
			2	158.86
			2	158.86
09/05/2025	12:03:25.273	3		158.76
			3	158.76
			3	158.76
09/05/2025	12:01:19.952	11		158.86
			11	158.86
			11	158.86
09/05/2025	12:00:31.482	5		158.96
			5	158.96
			5	158.96
09/05/2025	11:56:15.129	6		159.10
			6	159.10
			6	159.10
09/05/2025	11:55:01.675	15		159.06
			15	159.06
			15	159.06
09/05/2025	11:54:44.706	15		159.02
			15	159.02
			15	159.02
09/05/2025	11:52:57.551	4		158.86
			4	158.86
			4	158.86
09/05/2025	11:52:56.807	3		158.86
			3	158.86
			3	158.86
09/05/2025	11:50:10.401	125		159.24
			125	159.24
			125	159.24
09/05/2025	11:48:57.978	18		159.02
			18	159.02
			18	159.02
09/05/2025	11:47:58.739	18		159.02
			18	159.02
			18	159.02
09/05/2025	11:44:08.279	60		158.86
			60	158.86
			60	158.86
09/05/2025	11:43:25.930	35		159.02
			35	159.02
			35	159.02
09/05/2025	11:43:10.079	40		159.02
			40	159.02
			40	159.02
09/05/2025	11:42:29.960	1		159.00
			1	159.00
			1	159.00
09/05/2025	11:42:27.746	27		159.04
			27	159.04
			27	159.04
09/05/2025	11:40:32.794	13		159.12
			13	159.12
			13	159.12
09/05/2025	11:40:15.991	32		159.12
			32	159.12
			32	159.12
09/05/2025	11:35:43.192	35		159.04
			35	159.04
			35	159.04
09/05/2025	11:34:42.024	3		158.94
			3	158.94
			3	158.94
09/05/2025	11:34:02.468	1		159.04
			1	159.04
			1	159.04
09/05/2025	11:33:12.404	20		158.90
			20	158.90
			20	158.90
09/05/2025	11:31:34.877	40		158.80
			40	158.80
			40	158.80
09/05/2025	11:31:12.290	50		158.80
			50	158.80
			50	158.80
09/05/2025	11:30:54.865	8		158.84
			8	158.84
			8	158.84
09/05/2025	11:29:40.021	16		158.86
			16	158.86
			16	158.86
09/05/2025	11:29:24.888	66		158.94
			66	158.94
			66	158.94
09/05/2025	11:28:44.070	1		158.88
			1	158.88
			1	158.88
09/05/2025	11:27:47.418	1		158.88
			1	158.88
			1	158.88
09/05/2025	11:27:09.963	1		158.98
			1	158.98
			1	158.98
09/05/2025	11:27:06.633	10		158.98
			10	158.98
			10	158.98
09/05/2025	11:27:00.643	1		159.04
			1	159.04
			1	159.04
09/05/2025	11:26:43.308	13		159.08
			13	159.08
			13	159.08
09/05/2025	11:25:24.174	1		159.06
			1	159.06
			1	159.06
09/05/2025	11:24:49.526	375		159.04
			375	159.04
			375	159.04
09/05/2025	11:24:40.823	125		158.96
			125	158.96
			125	158.96
09/05/2025	11:24:35.335	7		158.96
			7	158.96
			7	158.96
09/05/2025	11:22:39.124	20		159.00
			20	159.00
			20	159.00
09/05/2025	11:22:14.437	10		159.04
			10	159.04
			10	159.04
09/05/2025	11:20:31.786	10		159.12
			10	159.12
			10	159.12
09/05/2025	11:20:28.847	30		159.12
			30	159.12
			30	159.12
09/05/2025	11:19:23.320	30		159.16
			30	159.16
			30	159.16
09/05/2025	11:17:38.815	15		159.08
			15	159.08
			15	159.08
09/05/2025	11:16:57.161	1		159.08
			1	159.08
			1	159.08
09/05/2025	11:15:24.715	50		159.12
			50	159.12
			50	159.12
09/05/2025	11:15:14.578	26		159.06
			26	159.06
			26	159.06
09/05/2025	11:12:21.007	25		159.04
			25	159.04
			25	159.04
09/05/2025	11:12:17.251	125		159.04
			125	159.04
			125	159.04
09/05/2025	11:12:09.249	1		159.06
			1	159.06
			1	159.06
09/05/2025	11:11:50.849	12		159.02
			12	159.02
			12	159.02
09/05/2025	11:11:25.265	1		159.02
			1	159.02
			1	159.02
09/05/2025	11:10:17.841	4		159.02
			4	159.02
			4	159.02
09/05/2025	11:09:33.155	4		159.02
			4	159.02
			4	159.02
09/05/2025	11:09:23.096	1		159.00
			1	159.00
			1	159.00
09/05/2025	11:08:59.785	5		158.92
			5	158.92
			5	158.92
09/05/2025	11:08:18.273	1		159.00
			1	159.00
			1	159.00
09/05/2025	11:07:53.484	50		158.98
			50	158.98
			50	158.98
09/05/2025	11:07:44.671	100		158.98
			100	158.98
			100	158.98
09/05/2025	11:06:39.047	1		158.96
			1	158.96
			1	158.96
09/05/2025	11:05:27.400	1		159.00
			1	159.00
			1	159.00
09/05/2025	11:05:25.587	3		159.00
			3	159.00
			3	159.00
09/05/2025	11:04:51.565	1		159.04
			1	159.04
			1	159.04
09/05/2025	11:03:40.540	20		159.02
			20	159.02
			20	159.02
09/05/2025	11:03:14.733	1		159.00
			1	159.00
			1	159.00
09/05/2025	11:02:05.261	1		158.94
			1	158.94
			1	158.94
09/05/2025	11:01:08.978	1		158.98
			1	158.98
			1	158.98
09/05/2025	11:00:59.724	1		158.96
			1	158.96
			1	158.96
09/05/2025	10:59:58.219	1		158.88
			1	158.88
			1	158.88
09/05/2025	10:59:42.707	25		158.78
			25	158.78
			25	158.78
09/05/2025	10:59:42.495	110		158.78
			110	158.78
			110	158.78
09/05/2025	10:59:24.449	95		158.78
			95	158.78
			95	158.78
09/05/2025	10:59:14.866	10		158.82
			10	158.82
			10	158.82
09/05/2025	10:58:38.434	1		158.86
			1	158.86
			1	158.86
09/05/2025	10:56:31.290	12		158.92
			12	158.92
			12	158.92
09/05/2025	10:54:35.193	50		158.92
			50	158.92
			50	158.92
09/05/2025	10:54:11.819	10		158.96
			10	158.96
			10	158.96
09/05/2025	10:53:35.435	100		158.94
			100	158.94
			100	158.94
09/05/2025	10:53:13.159	22		159.04
			22	159.04
			22	159.04
09/05/2025	10:52:26.045	6		159.04
			6	159.04
			6	159.04
09/05/2025	10:52:13.736	1		159.02
			1	159.02
			1	159.02
09/05/2025	10:51:30.770	3		158.98
			3	158.98
			3	158.98
09/05/2025	10:51:30.167	1		158.98
			1	158.98
			1	158.98
09/05/2025	10:51:25.839	2		158.94
			2	158.94
			2	158.94
09/05/2025	10:50:18.241	4		158.96
			4	158.96
			4	158.96
09/05/2025	10:48:08.121	1		159.02
			1	159.02
			1	159.02
09/05/2025	10:47:35.878	10		159.02
			10	159.02
			10	159.02
09/05/2025	10:45:50.296	1		159.02
			1	159.02
			1	159.02
09/05/2025	10:45:31.213	1		159.02
			1	159.02
			1	159.02
09/05/2025	10:44:14.697	40		159.00
			40	159.00
			40	159.00
09/05/2025	10:43:26.283	2		158.94
			2	158.94
			2	158.94
09/05/2025	10:42:24.567	12		158.98
			12	158.98
			12	158.98
09/05/2025	10:41:10.522	4		159.00
			4	159.00
			4	159.00
09/05/2025	10:40:16.577	16		159.22
			16	159.22
			16	159.22
09/05/2025	10:40:00.746	20		159.20
			20	159.20
			20	159.20
09/05/2025	10:39:25.942	12		159.24
			12	159.24
			12	159.24
09/05/2025	10:38:52.357	65		159.22
			65	159.22
			65	159.22
09/05/2025	10:38:11.485	1		159.30
			1	159.30
			1	159.30
09/05/2025	10:37:49.755	3		159.32
			3	159.32
			3	159.32
09/05/2025	10:36:05.702	1		159.38
			1	159.38
			1	159.38
09/05/2025	10:36:02.596	5		159.34
			5	159.34
			5	159.34
09/05/2025	10:35:43.315	5		159.46
			5	159.46
			5	159.46
09/05/2025	10:35:00.019	35		159.40
			35	159.40
			35	159.40
09/05/2025	10:34:53.336	90		159.40
			90	159.40
			90	159.40
09/05/2025	10:34:15.943	2		159.34
			2	159.34
			2	159.34
09/05/2025	10:33:06.327	2		159.36
			2	159.36
			2	159.36
09/05/2025	10:32:57.581	1		159.36
			1	159.36
			1	159.36
09/05/2025	10:32:55.970	3		159.36
			3	159.36
			3	159.36
09/05/2025	10:32:43.658	70		159.36
			70	159.36
			70	159.36
09/05/2025	10:31:54.332	75		159.36
			75	159.36
			75	159.36
09/05/2025	10:31:24.006	4		159.34
			4	159.34
			4	159.34
09/05/2025	10:31:22.203	10		159.34
			10	159.34
			10	159.34
09/05/2025	10:31:17.471	2		159.38
			2	159.38
			2	159.38
09/05/2025	10:30:46.473	51		159.42
			51	159.42
			51	159.42
09/05/2025	10:30:45.130	80		159.38
			80	159.38
			80	159.38
09/05/2025	10:29:22.003	15		159.42
			15	159.42
			15	159.42
09/05/2025	10:29:00.018	3		159.40
			3	159.40
			3	159.40
09/05/2025	10:27:36.255	1		159.40
			1	159.40
			1	159.40
09/05/2025	10:26:46.277	50		159.26
			50	159.26
			50	159.26
09/05/2025	10:26:38.943	3		159.20
			3	159.20
			3	159.20
09/05/2025	10:26:20.033	10		159.20
			10	159.20
			10	159.20
09/05/2025	10:24:55.418	10		159.16
			10	159.16
			10	159.16
09/05/2025	10:23:31.339	11		159.00
			10	159.00
			1	159.00
			11	159.00
09/05/2025	10:20:34.975	1		158.88
			1	158.88
			1	158.88
09/05/2025	10:20:23.463	20		158.92
			20	158.92
			20	158.92
09/05/2025	10:17:31.993	7		158.84
			7	158.84
			7	158.84
09/05/2025	10:17:29.925	6		158.84
			6	158.84
			6	158.84
09/05/2025	10:17:19.860	1		158.78
			1	158.78
			1	158.78
09/05/2025	10:17:02.172	12		158.78
			12	158.78
			12	158.78
09/05/2025	10:16:46.966	20		158.76
			20	158.76
			20	158.76
09/05/2025	10:15:50.561	40		158.70
			40	158.70
			40	158.70
09/05/2025	10:15:39.152	10		158.80
			10	158.80
			10	158.80
09/05/2025	10:15:31.781	7		158.82
			7	158.82
			7	158.82
09/05/2025	10:15:11.608	3		158.86
			3	158.86
			3	158.86
09/05/2025	10:14:25.285	1		158.88
			1	158.88
			1	158.88
09/05/2025	10:14:11.795	5		158.90
			5	158.90
			5	158.90
09/05/2025	10:13:00.988	8		158.82
			8	158.82
			8	158.82
09/05/2025	10:12:31.307	14		158.90
			14	158.90
			14	158.90
09/05/2025	10:12:12.897	3		158.92
			3	158.92
			3	158.92
09/05/2025	10:11:21.494	2		158.86
			2	158.86
			2	158.86
09/05/2025	10:10:55.560	20		158.90
			20	158.90
			20	158.90
09/05/2025	10:10:48.360	10		158.90
			10	158.90
			10	158.90
09/05/2025	10:10:21.950	40		158.98
			40	158.98
			40	158.98
09/05/2025	10:10:12.254	250		158.86
			250	158.86
			250	158.86
09/05/2025	10:08:37.559	20		158.88
			20	158.88
			20	158.88
09/05/2025	10:08:14.947	2		158.80
			2	158.80
			2	158.80
09/05/2025	10:06:18.017	30		158.88
			30	158.88
			30	158.88
09/05/2025	10:04:48.095	30		158.80
			30	158.80
			30	158.80
09/05/2025	10:04:00.146	1		158.88
			1	158.88
			1	158.88
09/05/2025	10:02:42.773	15		158.76
			15	158.76
			15	158.76
09/05/2025	10:02:24.871	8		158.74
			8	158.74
			8	158.74
09/05/2025	10:01:18.289	12		158.72
			12	158.72
			12	158.72
09/05/2025	10:00:22.597	1		158.80
			1	158.80
			1	158.80
09/05/2025	09:59:10.666	1		158.86
			1	158.86
			1	158.86
09/05/2025	09:58:29.797	1		158.94
			1	158.94
			1	158.94
09/05/2025	09:58:20.491	3		158.94
			3	158.94
			3	158.94
09/05/2025	09:57:29.929	2		158.90
			2	158.90
			2	158.90
09/05/2025	09:56:02.072	15		158.86
			15	158.86
			15	158.86
09/05/2025	09:55:56.315	15		158.82
			15	158.82
			15	158.82
09/05/2025	09:55:46.677	3		158.86
			3	158.86
			3	158.86
09/05/2025	09:55:01.685	1		158.80
			1	158.80
			1	158.80
09/05/2025	09:53:50.806	3		158.92
			3	158.92
			3	158.92
09/05/2025	09:51:52.831	5		159.02
			5	159.02
			5	159.02
09/05/2025	09:50:57.254	1		159.06
			1	159.06
			1	159.06
09/05/2025	09:50:48.092	1		159.06
			1	159.06
			1	159.06
09/05/2025	09:50:17.412	1		159.02
			1	159.02
			1	159.02
09/05/2025	09:49:36.333	20		159.02
			20	159.02
			20	159.02
09/05/2025	09:49:32.239	1		158.98
			1	158.98
			1	158.98
09/05/2025	09:48:59.866	15		159.04
			15	159.04
			15	159.04
09/05/2025	09:48:54.806	3		159.00
			3	159.00
			3	159.00
09/05/2025	09:48:37.125	23		158.98
			23	158.98
			23	158.98
09/05/2025	09:48:36.462	16		159.02
			16	159.02
			16	159.02
09/05/2025	09:48:21.761	30		159.00
			30	159.00
			30	159.00
09/05/2025	09:48:15.781	4		159.00
			4	159.00
			4	159.00
09/05/2025	09:48:13.466	9		159.00
			9	159.00
			9	159.00
09/05/2025	09:48:02.047	31		158.94
			31	158.94
			31	158.94
09/05/2025	09:47:54.476	70		158.96
			70	158.96
			70	158.96
09/05/2025	09:45:10.419	25		159.10
			25	159.10
			25	159.10
09/05/2025	09:44:42.732	3		159.18
			3	159.18
			3	159.18
09/05/2025	09:44:34.976	125		159.18
			125	159.18
			125	159.18
09/05/2025	09:44:28.678	125		159.20
			125	159.20
			125	159.20
09/05/2025	09:43:15.605	2		159.20
			2	159.20
			2	159.20
09/05/2025	09:43:14.727	6		159.20
			6	159.20
			6	159.20
09/05/2025	09:43:09.310	65		159.16
			65	159.16
			65	159.16
09/05/2025	09:42:37.876	1		159.28
			1	159.28
			1	159.28
09/05/2025	09:42:23.166	375		159.22
			375	159.22
			375	159.22
09/05/2025	09:42:16.576	125		159.24
			125	159.24
			125	159.24
09/05/2025	09:41:54.011	1		159.30
			1	159.30
			1	159.30
09/05/2025	09:41:10.337	2		159.28
			2	159.28
			2	159.28
09/05/2025	09:40:38.959	4		159.30
			4	159.30
			4	159.30
09/05/2025	09:40:27.589	12		159.32
			12	159.32
			12	159.32
09/05/2025	09:40:20.945	685		159.26
			685	159.26
			685	159.26
09/05/2025	09:40:12.250	65		159.32
			65	159.32
			65	159.32
09/05/2025	09:39:22.996	15		159.32
			15	159.32
			15	159.32
09/05/2025	09:39:09.215	100		159.28
			100	159.28
			100	159.28
09/05/2025	09:38:32.258	25		159.34
			25	159.34
			25	159.34
09/05/2025	09:38:16.401	1		159.36
			1	159.36
			1	159.36
09/05/2025	09:38:08.747	14		159.30
			14	159.30
			14	159.30
09/05/2025	09:37:47.622	3		159.32
			3	159.32
			3	159.32
09/05/2025	09:37:22.541	1		159.24
			1	159.24
			1	159.24
09/05/2025	09:36:39.674	38		159.32
			38	159.32
			38	159.32
09/05/2025	09:36:13.704	1		159.32
			1	159.32
			1	159.32
09/05/2025	09:36:11.136	1		159.34
			1	159.34
			1	159.34
09/05/2025	09:35:09.506	35		159.30
			35	159.30
			35	159.30
09/05/2025	09:35:05.799	19		159.28
			19	159.28
			19	159.28
09/05/2025	09:34:38.969	1		159.24
			1	159.24
			1	159.24
09/05/2025	09:33:46.078	1		159.32
			1	159.32
			1	159.32
09/05/2025	09:31:42.311	28		159.52
			28	159.52
			28	159.52
09/05/2025	09:30:28.044	25		159.52
			25	159.52
			25	159.52
09/05/2025	09:30:20.818	125		159.48
			125	159.48
			125	159.48
09/05/2025	09:30:11.193	1		159.38
			1	159.38
			1	159.38
09/05/2025	09:30:00.085	10		159.50
			10	159.50
			10	159.50
09/05/2025	09:29:33.396	63		159.42
			63	159.42
			63	159.42
09/05/2025	09:29:27.999	10		159.44
			10	159.44
			10	159.44
09/05/2025	09:28:42.450	20		159.20
			20	159.20
			20	159.20
09/05/2025	09:28:21.734	11		159.20
			11	159.20
			11	159.20
09/05/2025	09:27:38.918	2		159.16
			2	159.16
			2	159.16
09/05/2025	09:26:15.231	60		159.12
			60	159.12
			60	159.12
09/05/2025	09:26:10.740	65		159.10
			65	159.10
			65	159.10
09/05/2025	09:26:09.956	8		159.08
			8	159.08
			8	159.08
09/05/2025	09:26:06.641	20		159.10
			20	159.10
			20	159.10
09/05/2025	09:25:55.464	7		159.14
			7	159.14
			7	159.14
09/05/2025	09:25:51.853	100		159.18
			100	159.18
			100	159.18
09/05/2025	09:25:36.405	10		159.04
			10	159.04
			10	159.04
09/05/2025	09:24:52.707	15		159.00
			15	159.00
			15	159.00
09/05/2025	09:24:43.954	8		158.96
			8	158.96
			8	158.96
09/05/2025	09:24:29.520	8		158.84
			8	158.84
			8	158.84
09/05/2025	09:24:01.071	2		158.86
			2	158.86
			2	158.86
09/05/2025	09:23:59.494	25		158.86
			25	158.86
			25	158.86
09/05/2025	09:23:55.761	6		158.86
			6	158.86
			6	158.86
09/05/2025	09:23:35.742	30		158.90
			30	158.90
			30	158.90
09/05/2025	09:23:29.845	75		158.82
			75	158.82
			75	158.82
09/05/2025	09:23:28.504	75		158.86
			75	158.86
			75	158.86
09/05/2025	09:23:04.211	40		158.92
			40	158.92
			40	158.92
09/05/2025	09:22:35.459	3		158.82
			3	158.82
			3	158.82
09/05/2025	09:22:22.378	1		158.86
			1	158.86
			1	158.86
09/05/2025	09:22:21.674	1		158.88
			1	158.88
			1	158.88
09/05/2025	09:22:21.572	30		158.86
			30	158.86
			30	158.86
09/05/2025	09:21:44.585	50		158.60
			50	158.60
			50	158.60
09/05/2025	09:19:57.302	4		158.48
			4	158.48
			4	158.48
09/05/2025	09:19:27.848	99		158.42
			99	158.42
			99	158.42
09/05/2025	09:17:55.796	100		158.70
			100	158.70
			100	158.70
09/05/2025	09:17:19.704	6		158.66
			6	158.66
			6	158.66
09/05/2025	09:16:51.327	3		158.54
			3	158.54
			3	158.54
09/05/2025	09:16:47.731	10		158.50
			10	158.50
			10	158.50
09/05/2025	09:16:30.676	2		158.66
			2	158.66
			2	158.66
09/05/2025	09:16:20.450	5		158.78
			5	158.78
			5	158.78
09/05/2025	09:15:56.566	3		158.74
			3	158.74
			3	158.74
09/05/2025	09:15:32.005	1		158.84
			1	158.84
			1	158.84
09/05/2025	09:15:19.140	10		158.86
			10	158.86
			10	158.86
09/05/2025	09:14:59.591	10		158.94
			10	158.94
			10	158.94
09/05/2025	09:14:50.991	10		159.00
			10	159.00
			10	159.00
09/05/2025	09:14:26.367	30		159.00
			30	159.00
			30	159.00
09/05/2025	09:14:25.010	60		159.08
			60	159.08
			60	159.08
09/05/2025	09:13:56.808	50		159.10
			50	159.10
			50	159.10
09/05/2025	09:13:37.865	1		159.10
			1	159.10
			1	159.10
09/05/2025	09:13:06.655	50		159.16
			50	159.16
			50	159.16
09/05/2025	09:12:51.907	1		159.24
			1	159.24
			1	159.24
09/05/2025	09:12:35.304	1		159.40
			1	159.40
			1	159.40
09/05/2025	09:12:02.449	50		159.36
			50	159.36
			50	159.36
09/05/2025	09:11:07.234	58		159.30
			28	159.30
			58	159.30
			30	159.30
09/05/2025	09:10:32.368	1		159.14
			1	159.14
			1	159.14
09/05/2025	09:10:31.463	26		159.10
			26	159.10
			26	159.10
09/05/2025	09:10:07.675	5		159.24
			5	159.24
			5	159.24
09/05/2025	09:09:59.875	3		159.06
			3	159.06
			3	159.06
09/05/2025	09:09:46.771	6		159.06
			6	159.06
			6	159.06
09/05/2025	09:09:34.325	2		159.10
			2	159.10
			2	159.10
09/05/2025	09:09:11.892	1		159.16
			1	159.16
			1	159.16
09/05/2025	09:09:09.570	126		159.28
			126	159.28
			126	159.28
09/05/2025	09:09:05.247	2		159.28
			2	159.28
			2	159.28
09/05/2025	09:07:55.824	2		159.22
			2	159.22
			2	159.22
09/05/2025	09:07:50.295	13		159.22
			13	159.22
			13	159.22
09/05/2025	09:06:26.393	15		159.30
			15	159.30
			15	159.30
09/05/2025	09:06:18.630	5		159.32
			5	159.32
			5	159.32
09/05/2025	09:05:48.386	6		159.14
			6	159.14
			6	159.14
09/05/2025	09:04:37.039	1		159.14
			1	159.14
			1	159.14
09/05/2025	09:04:17.705	50		159.26
			50	159.26
			50	159.26
09/05/2025	09:03:36.247	10		159.22
			10	159.22
			10	159.22
09/05/2025	09:03:31.586	2		159.28
			2	159.28
			2	159.28
09/05/2025	09:03:28.527	33		159.28
			33	159.28
			33	159.28
09/05/2025	09:02:20.918	7		159.26
			7	159.26
			7	159.26
09/05/2025	09:01:35.696	50		159.28
			50	159.28
			50	159.28
09/05/2025	09:01:31.251	50		159.30
			50	159.30
			50	159.30
09/05/2025	09:01:31.112	50		159.20
			50	159.20
			50	159.20
09/05/2025	09:01:24.202	64		159.14
			64	159.14
			64	159.14
09/05/2025	09:01:09.377	1		158.96
			1	158.96
			1	158.96

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: 1 691.50
Ask: 1 692.00
Volume: 83 882
-0.70%

Top 5 Turnover

Realtime Quotes
Last Update:
09/05/2025 @ 13:14:24

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice