Tradegate Exchange

THALES S.A.

190

166

229.90

Date	Time	Volume	Order Volume	Price
15/12/2025	20:53:34.121	1		229.90
			1	229.90
			1	229.90
15/12/2025	20:50:24.753	11		229.00
			11	229.00
			11	229.00
15/12/2025	20:46:35.213	1		229.00
			1	229.00
			1	229.00
15/12/2025	20:41:21.882	8		229.50
			8	229.50
			8	229.50
15/12/2025	20:07:05.440	1		230.60
			1	230.60
			1	230.60
15/12/2025	20:04:45.956	1		229.80
			1	229.80
			1	229.80
15/12/2025	19:50:44.352	8		229.90
			8	229.90
			8	229.90
15/12/2025	19:24:40.993	2		230.80
			2	230.80
			2	230.80
15/12/2025	19:23:09.708	1		230.80
			1	230.80
			1	230.80
15/12/2025	19:22:32.455	1		229.90
			1	229.90
			1	229.90
15/12/2025	19:21:41.226	1		230.80
			1	230.80
			1	230.80
15/12/2025	19:21:25.220	1		229.90
			1	229.90
			1	229.90
15/12/2025	19:09:19.552	2		230.00
			2	230.00
			2	230.00
15/12/2025	18:41:58.826	23		230.30
			23	230.30
			23	230.30
15/12/2025	18:40:08.125	5		231.00
			5	231.00
			5	231.00
15/12/2025	18:38:49.820	50		230.20
			50	230.20
			50	230.20
15/12/2025	18:37:24.102	23		230.20
			23	230.20
			23	230.20
15/12/2025	18:35:09.561	44		229.50
			15	229.50
			44	229.50
			29	229.50
15/12/2025	18:35:02.308	23		229.50
			23	229.50
			23	229.50
15/12/2025	18:34:53.763	23		229.80
			23	229.80
			23	229.80
15/12/2025	18:34:23.046	23		229.40
			23	229.40
			23	229.40
15/12/2025	18:33:15.177	23		229.00
			23	229.00
			23	229.00
15/12/2025	18:30:39.908	1		229.20
			1	229.20
			1	229.20
15/12/2025	18:30:15.954	4		228.30
			4	228.30
			4	228.30
15/12/2025	18:11:08.983	1		229.20
			1	229.20
			1	229.20
15/12/2025	18:10:52.677	1		228.40
			1	228.40
			1	228.40
15/12/2025	18:09:30.058	3		228.40
			3	228.40
			3	228.40
15/12/2025	18:09:18.484	5		229.20
			5	229.20
			5	229.20
15/12/2025	18:09:01.542	23		228.60
			23	228.60
			23	228.60
15/12/2025	17:59:13.224	1		227.70
			1	227.70
			1	227.70
15/12/2025	17:59:02.509	1		228.50
			1	228.50
			1	228.50
15/12/2025	17:39:29.421	30		228.20
			30	228.20
			30	228.20
15/12/2025	17:39:24.901	23		228.70
			23	228.70
			23	228.70
15/12/2025	17:39:21.796	24		229.70
			1	229.70
			24	229.70
			23	229.70
15/12/2025	17:36:16.811	23		230.70
			23	230.70
			23	230.70
15/12/2025	17:28:32.000	6		231.70
			6	231.70
			6	231.70
15/12/2025	17:25:28.062	2		231.70
			2	231.70
			2	231.70
15/12/2025	17:19:24.252	43		231.80
			43	231.80
			43	231.80
15/12/2025	17:14:39.734	1		231.70
			1	231.70
			1	231.70
15/12/2025	17:14:01.406	1		231.60
			1	231.60
			1	231.60
15/12/2025	17:13:45.013	1		231.50
			1	231.50
			1	231.50
15/12/2025	17:09:56.792	1		231.90
			1	231.90
			1	231.90
15/12/2025	17:09:36.966	5		231.90
			5	231.90
			5	231.90
15/12/2025	17:02:05.212	1		231.60
			1	231.60
			1	231.60
15/12/2025	16:49:22.408	71		231.30
			71	231.30
			71	231.30
15/12/2025	16:47:32.819	8		231.30
			8	231.30
			8	231.30
15/12/2025	16:45:21.950	2		231.30
			2	231.30
			2	231.30
15/12/2025	16:44:45.736	1		231.30
			1	231.30
			1	231.30
15/12/2025	16:22:37.072	19		231.30
			19	231.30
			19	231.30
15/12/2025	16:21:26.239	20		231.30
			20	231.30
			20	231.30
15/12/2025	16:20:35.667	2		231.50
			2	231.50
			2	231.50
15/12/2025	16:17:51.131	300		231.20
			300	231.20
			300	231.20
15/12/2025	16:17:43.326	100		231.60
			100	231.60
			100	231.60
15/12/2025	16:11:53.227	1		231.30
			1	231.30
			1	231.30
15/12/2025	16:00:33.158	58		231.00
			58	231.00
			3	231.00
			55	231.00
15/12/2025	16:00:26.821	100		231.00
			100	231.00
			100	231.00
15/12/2025	16:00:01.565	1		231.30
			1	231.30
			1	231.30
15/12/2025	15:58:03.154	5		231.00
			5	231.00
			5	231.00
15/12/2025	15:55:58.348	2		231.50
			2	231.50
			2	231.50
15/12/2025	15:42:27.842	20		231.10
			20	231.10
			20	231.10
15/12/2025	15:41:07.520	1		231.30
			1	231.30
			1	231.30
15/12/2025	15:38:01.517	9		231.30
			9	231.30
			9	231.30
15/12/2025	15:36:34.288	1		231.00
			1	231.00
			1	231.00
15/12/2025	15:34:54.316	1		230.50
			1	230.50
			1	230.50
15/12/2025	15:03:18.102	100		230.70
			100	230.70
			100	230.70
15/12/2025	15:03:12.522	1		230.80
			1	230.80
			1	230.80
15/12/2025	14:50:43.326	1		230.60
			1	230.60
			1	230.60
15/12/2025	14:49:48.975	2		230.60
			2	230.60
			2	230.60
15/12/2025	14:39:42.969	1		230.50
			1	230.50
			1	230.50
15/12/2025	14:33:46.185	1		230.30
			1	230.30
			1	230.30
15/12/2025	14:32:36.038	35		229.90
			35	229.90
			35	229.90
15/12/2025	14:31:39.465	1		229.80
			1	229.80
			1	229.80
15/12/2025	14:31:13.097	1		229.70
			1	229.70
			1	229.70
15/12/2025	14:04:10.805	5		229.60
			5	229.60
			5	229.60
15/12/2025	13:54:32.836	1		229.60
			1	229.60
			1	229.60
15/12/2025	13:50:41.670	1		230.30
			1	230.30
			1	230.30
15/12/2025	13:50:23.347	1		230.20
			1	230.20
			1	230.20
15/12/2025	13:24:39.388	1		229.50
			1	229.50
			1	229.50
15/12/2025	13:24:19.962	1		229.40
			1	229.40
			1	229.40
15/12/2025	13:22:59.249	3		229.40
			3	229.40
			3	229.40
15/12/2025	13:22:47.374	1		229.60
			1	229.60
			1	229.60
15/12/2025	13:20:26.875	1		229.40
			1	229.40
			1	229.40
15/12/2025	13:19:41.078	1		229.40
			1	229.40
			1	229.40
15/12/2025	13:03:11.451	2		229.40
			2	229.40
			2	229.40
15/12/2025	12:55:28.596	43		229.00
			43	229.00
			43	229.00
15/12/2025	12:22:36.953	2		230.40
			2	230.40
			2	230.40
15/12/2025	12:00:20.776	1		230.10
			1	230.10
			1	230.10
15/12/2025	11:51:11.930	75		230.20
			75	230.20
			75	230.20
15/12/2025	11:50:01.523	1		230.20
			1	230.20
			1	230.20
15/12/2025	11:47:13.743	8		230.00
			8	230.00
			8	230.00
15/12/2025	11:36:20.090	25		230.00
			25	230.00
			25	230.00
15/12/2025	11:20:00.774	1		230.00
			1	230.00
			1	230.00
15/12/2025	11:16:13.212	1		230.10
			1	230.10
			1	230.10
15/12/2025	11:16:08.428	8		230.10
			8	230.10
			8	230.10
15/12/2025	10:56:55.601	9		230.60
			9	230.60
			9	230.60
15/12/2025	10:49:23.179	1		230.70
			1	230.70
			1	230.70
15/12/2025	10:35:00.021	1		230.00
			1	230.00
			1	230.00
15/12/2025	10:27:12.658	85		229.70
			85	229.70
			85	229.70
15/12/2025	10:26:13.308	10		229.80
			10	229.80
			10	229.80
15/12/2025	10:24:04.343	1		229.80
			1	229.80
			1	229.80
15/12/2025	10:23:54.999	75		230.00
			75	230.00
			75	230.00
15/12/2025	10:23:46.445	100		230.00
			100	230.00
			100	230.00
15/12/2025	10:15:08.797	1		230.60
			1	230.60
			1	230.60
15/12/2025	10:11:00.069	3		230.50
			3	230.50
			3	230.50
15/12/2025	10:10:38.736	1		230.60
			1	230.60
			1	230.60
15/12/2025	10:10:07.541	1		230.70
			1	230.70
			1	230.70
15/12/2025	10:07:38.530	1		230.70
			1	230.70
			1	230.70
15/12/2025	09:56:57.703	5		230.70
			5	230.70
			5	230.70
15/12/2025	09:55:29.464	3		230.80
			3	230.80
			3	230.80
15/12/2025	09:55:11.444	1		230.80
			1	230.80
			1	230.80
15/12/2025	09:53:14.113	1		230.40
			1	230.40
			1	230.40
15/12/2025	09:53:02.244	1		230.50
			1	230.50
			1	230.50
15/12/2025	09:52:36.793	1		230.60
			1	230.60
			1	230.60
15/12/2025	09:51:32.415	1		230.70
			1	230.70
			1	230.70
15/12/2025	09:47:45.104	59		230.90
			59	230.90
			59	230.90
15/12/2025	09:47:45.021	49		230.90
			49	230.90
			49	230.90
15/12/2025	09:41:59.385	3		230.00
			3	230.00
			3	230.00
15/12/2025	09:41:33.624	1		230.20
			1	230.20
			1	230.20
15/12/2025	09:39:02.682	1		229.90
			1	229.90
			1	229.90
15/12/2025	09:37:40.341	1		229.60
			1	229.60
			1	229.60
15/12/2025	09:34:55.774	3		229.80
			3	229.80
			3	229.80
15/12/2025	09:31:58.216	50		229.70
			50	229.70
			50	229.70
15/12/2025	09:30:52.082	1		230.30
			1	230.30
			1	230.30
15/12/2025	09:30:37.636	7		230.30
			7	230.30
			7	230.30
15/12/2025	09:24:36.170	40		230.60
			40	230.60
			40	230.60
15/12/2025	09:18:59.326	3		230.30
			3	230.30
			3	230.30
15/12/2025	09:18:37.274	1		230.60
			1	230.60
			1	230.60
15/12/2025	09:18:18.834	1		230.40
			1	230.40
			1	230.40
15/12/2025	09:17:44.645	1		230.70
			1	230.70
			1	230.70
15/12/2025	09:05:33.693	1		231.30
			1	231.30
			1	231.30
15/12/2025	09:04:40.172	1		230.90
			1	230.90
			1	230.90
15/12/2025	09:03:34.209	2		230.70
			2	230.70
			2	230.70
15/12/2025	09:02:45.535	504		230.50
			270	230.50
			504	230.50
			234	230.50
15/12/2025	09:02:31.777	100		230.40
			16	230.40
			84	230.40
			100	230.40
15/12/2025	09:02:17.421	100		230.40
			100	230.40
			100	230.40
15/12/2025	09:01:34.304	100		230.40
			100	230.40
			100	230.40
15/12/2025	09:01:27.063	721		230.30
			721	230.30
			280	230.30
			286	230.30
			155	230.30
15/12/2025	09:01:19.491	100		230.30
			100	230.30
			100	230.30
15/12/2025	09:00:30.082	100		231.50
			40	231.50
			100	231.50
			29	231.50
			1	231.50
			30	231.50
15/12/2025	08:59:07.353	4		228.90
			4	228.90
			4	228.90
15/12/2025	08:58:43.459	3		229.60
			1	229.60
			1	229.60
			1	229.60
			3	229.60
15/12/2025	08:44:37.019	23		229.20
			23	229.20
			23	229.20
15/12/2025	08:33:32.962	100		229.00
			100	229.00
			100	229.00
15/12/2025	08:30:44.184	3		228.20
			3	228.20
			3	228.20
15/12/2025	08:24:29.343	23		228.80
			23	228.80
			23	228.80
15/12/2025	08:22:24.256	23		228.70
			23	228.70
			23	228.70
15/12/2025	08:22:17.799	3		228.60
			3	228.60
			3	228.60
15/12/2025	08:22:16.592	1		228.90
			1	228.90
			1	228.90
15/12/2025	08:18:02.358	21		228.90
			21	228.90
			21	228.90
15/12/2025	08:16:20.493	1		228.50
			1	228.50
			1	228.50
15/12/2025	08:14:03.229	1		228.30
			1	228.30
			1	228.30
15/12/2025	08:07:57.082	1		228.30
			1	228.30
			1	228.30
15/12/2025	08:06:19.785	1		228.20
			1	228.20
			1	228.20
15/12/2025	08:06:00.398	14		228.80
			14	228.80
			14	228.80
15/12/2025	08:01:33.898	20		228.20
			1	228.20
			16	228.20
			5	228.20
			14	228.20
			2	228.20
			2	228.20
15/12/2025	08:00:04.833	19		228.90
			19	228.90
			19	228.90
15/12/2025	07:40:32.221	4		228.90
			4	228.90
			4	228.90
15/12/2025	07:40:31.378	23		228.90
			23	228.90
			23	228.90
15/12/2025	07:40:15.567	23		228.70
			23	228.70
			23	228.70
15/12/2025	07:39:43.674	23		228.10
			23	228.10
			23	228.10
15/12/2025	07:39:15.931	25		228.00
			25	228.00
			14	228.00
			11	228.00
15/12/2025	07:37:57.800	23		228.20
			23	228.20
			23	228.20
15/12/2025	07:36:58.759	2		227.40
			2	227.40
			2	227.40
15/12/2025	07:36:22.278	23		228.40
			23	228.40
			23	228.40
15/12/2025	07:34:30.378	22		228.90
			3	228.90
			22	228.90
			19	228.90
15/12/2025	07:30:20.311	61		228.20
			5	228.20
			20	228.20
			17	228.20
			10	228.20
			5	228.20
			50	228.20
			4	228.20
			1	228.20
			10	228.20

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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 533.50
Ask: 1 533.50
Volume: 61 771
-5.28%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
15/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice