Tradegate Exchange

Airbus SE

1568

1292

183.00

Date	Time	Volume	Order Volume	Price
09/07/2025	21:58:56.560	1		183.00
			1	183.00
			1	183.00
09/07/2025	21:58:45.697	12		183.00
			12	183.00
			2	183.00
			2	183.00
			2	183.00
			5	183.00
			1	183.00
09/07/2025	21:57:42.619	5		182.98
			5	182.98
			5	182.98
09/07/2025	21:57:02.864	15		182.98
			5	182.98
			10	182.98
			15	182.98
09/07/2025	21:54:02.483	1		182.98
			1	182.98
			1	182.98
09/07/2025	21:52:05.813	3		182.98
			3	182.98
			3	182.98
09/07/2025	21:47:50.323	50		182.28
			10	182.28
			15	182.28
			25	182.28
			50	182.28
09/07/2025	21:46:23.171	38		182.40
			38	182.40
			38	182.40
09/07/2025	21:45:54.479	8		182.98
			8	182.98
			8	182.98
09/07/2025	21:44:29.661	75		182.98
			75	182.98
			75	182.98
09/07/2025	21:44:07.927	10		182.98
			10	182.98
			10	182.98
09/07/2025	21:43:58.824	11		182.98
			11	182.98
			11	182.98
09/07/2025	21:42:55.862	28		182.98
			28	182.98
			15	182.98
			3	182.98
			10	182.98
09/07/2025	21:41:33.652	5		182.26
			5	182.26
			5	182.26
09/07/2025	21:39:38.400	8		182.98
			8	182.98
			8	182.98
09/07/2025	21:37:21.345	50		182.98
			50	182.98
			50	182.98
09/07/2025	21:32:44.749	3		182.98
			3	182.98
			3	182.98
09/07/2025	21:29:32.833	8		182.98
			8	182.98
			8	182.98
09/07/2025	21:27:49.268	100		182.46
			100	182.46
			100	182.46
09/07/2025	21:20:19.134	93		182.44
			93	182.44
			10	182.44
			73	182.44
			10	182.44
09/07/2025	21:17:55.361	3		182.98
			3	182.98
			3	182.98
09/07/2025	21:13:35.507	3		182.98
			3	182.98
			3	182.98
09/07/2025	21:12:28.055	256		182.90
			60	182.90
			50	182.90
			10	182.90
			20	182.90
			91	182.90
			25	182.90
			256	182.90
09/07/2025	21:09:59.087	1		182.56
			1	182.56
			1	182.56
09/07/2025	21:02:35.699	3		182.92
			3	182.92
			3	182.92
09/07/2025	21:02:00.467	10		182.06
			10	182.06
			10	182.06
09/07/2025	21:01:54.764	5		182.96
			5	182.96
			5	182.96
09/07/2025	21:00:13.243	15		182.96
			15	182.96
			15	182.96
09/07/2025	20:59:34.378	1		182.06
			1	182.06
			1	182.06
09/07/2025	20:59:20.390	3		182.92
			3	182.92
			3	182.92
09/07/2025	20:58:37.040	25		182.10
			15	182.10
			10	182.10
			25	182.10
09/07/2025	20:57:35.746	2		182.92
			2	182.92
			2	182.92
09/07/2025	20:57:33.411	250		182.40
			248	182.40
			250	182.40
			2	182.40
09/07/2025	20:57:14.603	100		182.38
			100	182.38
			100	182.38
09/07/2025	20:55:36.970	4		182.80
			4	182.80
			4	182.80
09/07/2025	20:55:13.749	14		182.90
			14	182.90
			14	182.90
09/07/2025	20:53:24.648	1		182.04
			1	182.04
			1	182.04
09/07/2025	20:51:18.848	7		182.90
			7	182.90
			7	182.90
09/07/2025	20:50:06.077	5		182.86
			5	182.86
			5	182.86
09/07/2025	20:49:56.110	1		181.96
			1	181.96
			1	181.96
09/07/2025	20:48:55.159	10		182.64
			10	182.64
			10	182.64
09/07/2025	20:48:19.207	3		182.82
			3	182.82
			3	182.82
09/07/2025	20:47:51.084	5		182.86
			5	182.86
			5	182.86
09/07/2025	20:44:27.949	2		182.82
			2	182.82
			2	182.82
09/07/2025	20:43:57.236	3		182.82
			3	182.82
			3	182.82
09/07/2025	20:43:44.157	62		182.00
			2	182.00
			10	182.00
			61	182.00
			1	182.00
			50	182.00
09/07/2025	20:43:39.725	5		182.82
			5	182.82
			5	182.82
09/07/2025	20:38:02.746	10		182.90
			10	182.90
			10	182.90
09/07/2025	20:37:23.993	3		182.86
			3	182.86
			3	182.86
09/07/2025	20:33:21.645	10		182.90
			10	182.90
			10	182.90
09/07/2025	20:31:43.868	3		182.82
			3	182.82
			3	182.82
09/07/2025	20:30:10.776	1		182.82
			1	182.82
			1	182.82
09/07/2025	20:29:14.315	3		181.88
			3	181.88
			3	181.88
09/07/2025	20:28:48.646	2		182.82
			2	182.82
			2	182.82
09/07/2025	20:28:24.760	10		182.82
			10	182.82
			10	182.82
09/07/2025	20:26:54.758	20		182.82
			20	182.82
			20	182.82
09/07/2025	20:26:52.404	3		182.82
			3	182.82
			3	182.82
09/07/2025	20:25:01.169	26		182.86
			26	182.86
			26	182.86
09/07/2025	20:24:04.301	10		182.82
			10	182.82
			10	182.82
09/07/2025	20:22:31.397	56		182.82
			56	182.82
			1	182.82
			25	182.82
			30	182.82
09/07/2025	20:21:21.831	55		182.56
			55	182.56
			30	182.56
			25	182.56
09/07/2025	20:21:21.407	14		182.80
			14	182.80
			5	182.80
			9	182.80
09/07/2025	20:20:29.892	1		182.80
			1	182.80
			1	182.80
09/07/2025	20:19:45.705	1		182.82
			1	182.82
			1	182.82
09/07/2025	20:18:55.045	15		182.60
			10	182.60
			5	182.60
			15	182.60
09/07/2025	20:18:36.672	1		182.78
			1	182.78
			1	182.78
09/07/2025	20:18:30.831	1		181.94
			1	181.94
			1	181.94
09/07/2025	20:17:16.703	2		182.78
			2	182.78
			2	182.78
09/07/2025	20:16:02.964	23		181.96
			5	181.96
			23	181.96
			18	181.96
09/07/2025	20:14:11.525	14		182.78
			5	182.78
			9	182.78
			14	182.78
09/07/2025	20:13:57.294	10		181.96
			10	181.96
			10	181.96
09/07/2025	20:13:37.703	20		181.96
			20	181.96
			20	181.96
09/07/2025	20:13:17.514	25		181.96
			25	181.96
			25	181.96
09/07/2025	20:12:25.523	3		181.96
			3	181.96
			3	181.96
09/07/2025	20:11:55.940	1		182.78
			1	182.78
			1	182.78
09/07/2025	20:09:50.141	20		181.94
			10	181.94
			5	181.94
			5	181.94
			20	181.94
09/07/2025	20:08:54.423	16		182.86
			16	182.86
			5	182.86
			1	182.86
			10	182.86
09/07/2025	20:08:36.674	2		181.96
			2	181.96
			2	181.96
09/07/2025	20:07:47.524	100		181.94
			50	181.94
			100	181.94
			50	181.94
09/07/2025	20:07:20.144	6		181.88
			6	181.88
			6	181.88
09/07/2025	20:06:10.334	4		182.80
			4	182.80
			4	182.80
09/07/2025	20:05:39.362	20		182.80
			20	182.80
			20	182.80
09/07/2025	20:04:45.671	15		181.94
			15	181.94
			15	181.94
09/07/2025	20:04:42.841	2		181.94
			2	181.94
			2	181.94
09/07/2025	20:02:47.761	4		182.82
			4	182.82
			4	182.82
09/07/2025	20:02:22.597	50		182.54
			50	182.54
			50	182.54
09/07/2025	20:02:03.674	1		182.78
			1	182.78
			1	182.78
09/07/2025	20:01:55.323	1		182.78
			1	182.78
			1	182.78
09/07/2025	19:58:04.527	30		181.88
			25	181.88
			5	181.88
			30	181.88
09/07/2025	19:57:37.312	4		182.78
			4	182.78
			4	182.78
09/07/2025	19:56:39.031	5		182.72
			5	182.72
			5	182.72
09/07/2025	19:56:25.016	10		181.84
			10	181.84
			10	181.84
09/07/2025	19:56:02.200	12		182.76
			12	182.76
			12	182.76
09/07/2025	19:55:33.223	3		181.84
			3	181.84
			3	181.84
09/07/2025	19:55:23.882	20		181.84
			10	181.84
			20	181.84
			5	181.84
			5	181.84
09/07/2025	19:55:08.463	3		182.72
			3	182.72
			3	182.72
09/07/2025	19:55:06.353	2		182.72
			2	182.72
			2	182.72
09/07/2025	19:52:11.440	1		182.78
			1	182.78
			1	182.78
09/07/2025	19:51:25.566	1		181.86
			1	181.86
			1	181.86
09/07/2025	19:50:47.701	1		182.76
			1	182.76
			1	182.76
09/07/2025	19:50:16.001	1		181.86
			1	181.86
			1	181.86
09/07/2025	19:49:39.858	10		182.76
			10	182.76
			10	182.76
09/07/2025	19:49:13.498	1		182.76
			1	182.76
			1	182.76
09/07/2025	19:40:59.083	10		182.72
			10	182.72
			10	182.72
09/07/2025	19:40:50.955	8		182.72
			8	182.72
			8	182.72
09/07/2025	19:40:49.273	5		182.72
			5	182.72
			5	182.72
09/07/2025	19:40:19.013	10		182.70
			10	182.70
			10	182.70
09/07/2025	19:40:15.768	2		182.70
			2	182.70
			2	182.70
09/07/2025	19:39:47.417	15		182.70
			10	182.70
			15	182.70
			5	182.70
09/07/2025	19:39:08.426	30		181.80
			5	181.80
			30	181.80
			25	181.80
09/07/2025	19:35:31.646	2		182.66
			2	182.66
			2	182.66
09/07/2025	19:35:03.125	25		182.50
			25	182.50
			25	182.50
09/07/2025	19:33:40.750	3		181.76
			3	181.76
			3	181.76
09/07/2025	19:33:14.381	1		182.66
			1	182.66
			1	182.66
09/07/2025	19:31:51.057	2		182.70
			2	182.70
			2	182.70
09/07/2025	19:31:43.874	59		181.80
			59	181.80
			9	181.80
			50	181.80
09/07/2025	19:30:37.613	2		182.72
			2	182.72
			2	182.72
09/07/2025	19:29:44.991	2		182.70
			2	182.70
			2	182.70
09/07/2025	19:29:34.626	6		181.80
			6	181.80
			6	181.80
09/07/2025	19:23:18.858	20		182.70
			15	182.70
			5	182.70
			20	182.70
09/07/2025	19:23:12.117	20		182.70
			5	182.70
			20	182.70
			15	182.70
09/07/2025	19:22:53.782	9		182.70
			9	182.70
			9	182.70
09/07/2025	19:22:37.020	20		181.80
			5	181.80
			20	181.80
			10	181.80
			5	181.80
09/07/2025	19:22:27.076	2		182.70
			2	182.70
			2	182.70
09/07/2025	19:22:15.360	1		182.72
			1	182.72
			1	182.72
09/07/2025	19:21:42.125	5		182.72
			5	182.72
			5	182.72
09/07/2025	19:21:41.845	14		182.72
			14	182.72
			4	182.72
			10	182.72
09/07/2025	19:20:16.865	10		182.72
			10	182.72
			10	182.72
09/07/2025	19:19:54.869	1		181.84
			1	181.84
			1	181.84
09/07/2025	19:19:07.618	100		181.84
			20	181.84
			45	181.84
			100	181.84
			25	181.84
			10	181.84
09/07/2025	19:17:12.639	6		182.70
			6	182.70
			6	182.70
09/07/2025	19:15:25.846	2		181.76
			2	181.76
			2	181.76
09/07/2025	19:14:29.399	3		181.76
			3	181.76
			3	181.76
09/07/2025	19:13:08.673	5		181.76
			5	181.76
			5	181.76
09/07/2025	19:11:25.850	2		182.66
			2	182.66
			2	182.66
09/07/2025	19:10:59.279	1		182.66
			1	182.66
			1	182.66
09/07/2025	19:10:54.782	5		182.66
			5	182.66
			5	182.66
09/07/2025	19:09:58.526	30		182.66
			10	182.66
			20	182.66
			30	182.66
09/07/2025	19:09:56.075	1		181.76
			1	181.76
			1	181.76
09/07/2025	19:09:21.762	2		182.62
			2	182.62
			2	182.62
09/07/2025	19:08:00.862	75		181.90
			25	181.90
			20	181.90
			30	181.90
			75	181.90
09/07/2025	19:05:08.038	2		182.54
			2	182.54
			2	182.54
09/07/2025	19:03:10.191	1		182.54
			1	182.54
			1	182.54
09/07/2025	19:00:03.864	1		181.70
			1	181.70
			1	181.70
09/07/2025	18:59:11.839	10		182.54
			5	182.54
			5	182.54
			10	182.54
09/07/2025	18:57:32.919	6		181.70
			6	181.70
			6	181.70
09/07/2025	18:57:00.819	1		182.54
			1	182.54
			1	182.54
09/07/2025	18:50:08.614	15		181.70
			10	181.70
			5	181.70
			15	181.70
09/07/2025	18:48:00.762	2		181.66
			2	181.66
			2	181.66
09/07/2025	18:45:02.954	3		182.56
			3	182.56
			3	182.56
09/07/2025	18:43:51.173	5		182.52
			5	182.52
			5	182.52
09/07/2025	18:42:28.094	1		181.66
			1	181.66
			1	181.66
09/07/2025	18:41:46.369	1		182.56
			1	182.56
			1	182.56
09/07/2025	18:41:08.189	20		182.52
			20	182.52
			10	182.52
			10	182.52
09/07/2025	18:39:52.371	2		182.52
			2	182.52
			2	182.52
09/07/2025	18:38:51.570	25		182.40
			25	182.40
			25	182.40
09/07/2025	18:37:38.948	3		181.70
			3	181.70
			3	181.70
09/07/2025	18:37:31.704	3		182.60
			3	182.60
			3	182.60
09/07/2025	18:37:18.213	1		182.60
			1	182.60
			1	182.60
09/07/2025	18:37:10.966	6		182.56
			1	182.56
			6	182.56
			5	182.56
09/07/2025	18:35:48.762	1		182.60
			1	182.60
			1	182.60
09/07/2025	18:34:43.832	4		181.66
			4	181.66
			4	181.66
09/07/2025	18:34:43.595	75		181.70
			75	181.70
			75	181.70
09/07/2025	18:33:29.588	50		181.64
			50	181.64
			50	181.64
09/07/2025	18:32:35.447	1		182.52
			1	182.52
			1	182.52
09/07/2025	18:31:03.568	1		181.66
			1	181.66
			1	181.66
09/07/2025	18:28:04.603	1		182.56
			1	182.56
			1	182.56
09/07/2025	18:25:48.132	9		181.64
			9	181.64
			9	181.64
09/07/2025	18:22:56.058	5		181.60
			5	181.60
			5	181.60
09/07/2025	18:22:21.039	1		182.46
			1	182.46
			1	182.46
09/07/2025	18:21:19.574	10		181.60
			10	181.60
			10	181.60
09/07/2025	18:19:37.584	1		181.64
			1	181.64
			1	181.64
09/07/2025	18:19:14.481	1		181.64
			1	181.64
			1	181.64
09/07/2025	18:18:12.253	1		181.64
			1	181.64
			1	181.64
09/07/2025	18:13:53.800	1		182.46
			1	182.46
			1	182.46
09/07/2025	18:12:19.325	26		181.56
			5	181.56
			10	181.56
			11	181.56
			26	181.56
09/07/2025	18:11:54.507	25		182.50
			25	182.50
			10	182.50
			15	182.50
09/07/2025	18:10:09.515	1		181.64
			1	181.64
			1	181.64
09/07/2025	18:10:07.704	1		182.52
			1	182.52
			1	182.52
09/07/2025	18:08:30.569	50		182.56
			40	182.56
			50	182.56
			10	182.56
09/07/2025	18:07:56.165	1		182.52
			1	182.52
			1	182.52
09/07/2025	18:07:51.072	2		182.52
			2	182.52
			2	182.52
09/07/2025	18:07:46.136	1		182.52
			1	182.52
			1	182.52
09/07/2025	18:07:40.501	2		181.64
			2	181.64
			2	181.64
09/07/2025	18:07:00.773	1		182.56
			1	182.56
			1	182.56
09/07/2025	18:06:56.543	11		182.60
			11	182.60
			11	182.60
09/07/2025	18:05:40.196	11		182.56
			11	182.56
			5	182.56
			6	182.56
09/07/2025	18:05:29.956	1		181.64
			1	181.64
			1	181.64
09/07/2025	18:04:58.198	5		182.30
			5	182.30
			5	182.30
09/07/2025	18:00:57.738	3		181.60
			3	181.60
			3	181.60
09/07/2025	18:00:26.232	4		182.50
			4	182.50
			4	182.50
09/07/2025	17:58:21.157	50		181.64
			50	181.64
			45	181.64
			5	181.64
09/07/2025	17:56:00.686	30		182.50
			5	182.50
			25	182.50
			30	182.50
09/07/2025	17:55:48.020	1		182.46
			1	182.46
			1	182.46
09/07/2025	17:54:44.107	100		182.22
			100	182.22
			100	182.22
09/07/2025	17:54:33.908	100		182.22
			100	182.22
			100	182.22
09/07/2025	17:54:23.905	100		182.26
			100	182.26
			100	182.26
09/07/2025	17:54:13.069	100		181.84
			100	181.84
			100	181.84
09/07/2025	17:53:49.213	28		181.84
			28	181.84
			28	181.84
09/07/2025	17:53:43.510	100		182.22
			100	182.22
			100	182.22
09/07/2025	17:53:26.571	100		181.94
			100	181.94
			100	181.94
09/07/2025	17:53:10.723	125		181.88
			40	181.88
			80	181.88
			125	181.88
			5	181.88
09/07/2025	17:52:14.177	50		181.92
			50	181.92
			50	181.92
09/07/2025	17:51:14.521	1		181.94
			1	181.94
			1	181.94
09/07/2025	17:50:21.142	2		182.84
			2	182.84
			2	182.84
09/07/2025	17:46:58.415	1		182.80
			1	182.80
			1	182.80
09/07/2025	17:46:17.166	35		181.96
			35	181.96
			10	181.96
			25	181.96
09/07/2025	17:44:59.079	50		182.78
			50	182.78
			50	182.78
09/07/2025	17:41:55.997	1		182.74
			1	182.74
			1	182.74
09/07/2025	17:39:40.632	5		182.68
			5	182.68
			5	182.68
09/07/2025	17:39:33.611	23		181.84
			20	181.84
			3	181.84
			23	181.84
09/07/2025	17:39:17.939	6		182.68
			6	182.68
			6	182.68
09/07/2025	17:39:09.996	1		182.64
			1	182.64
			1	182.64
09/07/2025	17:38:36.966	2		182.70
			2	182.70
			2	182.70
09/07/2025	17:38:23.823	1		182.68
			1	182.68
			1	182.68
09/07/2025	17:37:54.325	5		181.84
			5	181.84
			5	181.84
09/07/2025	17:37:48.909	46		182.74
			2	182.74
			6	182.74
			2	182.74
			1	182.74
			8	182.74
			34	182.74
			4	182.74
			28	182.74
			3	182.74
			3	182.74
			1	182.74
09/07/2025	17:27:58.121	84		182.38
			84	182.38
			84	182.38
09/07/2025	17:27:10.442	11		182.38
			11	182.38
			11	182.38
09/07/2025	17:27:09.680	100		182.38
			100	182.38
			100	182.38
09/07/2025	17:27:08.719	100		182.38
			100	182.38
			100	182.38
09/07/2025	17:27:05.142	100		182.38
			100	182.38
			100	182.38
09/07/2025	17:27:00.052	100		182.38
			100	182.38
			100	182.38
09/07/2025	17:26:28.928	51		182.34
			51	182.34
			51	182.34
09/07/2025	17:25:47.532	100		182.38
			100	182.38
			100	182.38
09/07/2025	17:25:45.727	100		182.38
			100	182.38
			100	182.38
09/07/2025	17:24:11.846	47		182.32
			47	182.32
			47	182.32
09/07/2025	17:23:27.487	15		182.30
			15	182.30
			15	182.30
09/07/2025	17:20:26.447	20		182.12
			20	182.12
			20	182.12
09/07/2025	17:20:06.335	100		182.18
			100	182.18
			100	182.18
09/07/2025	17:19:30.783	5		182.10
			5	182.10
			5	182.10
09/07/2025	17:16:48.528	50		182.18
			50	182.18
			50	182.18
09/07/2025	17:16:21.229	54		182.18
			54	182.18
			54	182.18
09/07/2025	17:16:18.568	10		182.18
			10	182.18
			10	182.18
09/07/2025	17:14:10.368	2		182.30
			2	182.30
			2	182.30
09/07/2025	17:12:40.781	1		182.44
			1	182.44
			1	182.44
09/07/2025	17:12:31.090	50		182.50
			50	182.50
			50	182.50
09/07/2025	17:11:57.317	70		182.60
			70	182.60
			70	182.60
09/07/2025	17:11:13.429	10		182.58
			10	182.58
			10	182.58
09/07/2025	17:10:31.792	25		182.62
			25	182.62
			25	182.62
09/07/2025	17:09:11.208	27		182.68
			27	182.68
			27	182.68
09/07/2025	17:08:13.859	16		182.68
			16	182.68
			16	182.68
09/07/2025	17:07:44.489	1		182.62
			1	182.62
			1	182.62
09/07/2025	17:07:30.663	10		182.64
			10	182.64
			10	182.64
09/07/2025	17:04:50.464	100		182.68
			100	182.68
			100	182.68
09/07/2025	17:03:17.398	5		182.62
			5	182.62
			5	182.62
09/07/2025	17:03:06.341	2		182.64
			2	182.64
			2	182.64
09/07/2025	17:02:45.273	100		182.64
			100	182.64
			100	182.64
09/07/2025	17:01:38.946	10		182.58
			10	182.58
			10	182.58
09/07/2025	17:01:24.788	160		182.50
			14	182.50
			1	182.50
			45	182.50
			5	182.50
			125	182.50
			100	182.50
			30	182.50
09/07/2025	17:01:00.173	100		182.50
			100	182.50
			100	182.50
09/07/2025	17:00:56.356	10		182.40
			10	182.40
			10	182.40
09/07/2025	17:00:39.742	100		182.40
			100	182.40
			100	182.40
09/07/2025	17:00:30.867	100		182.40
			90	182.40
			100	182.40
			10	182.40
09/07/2025	16:58:14.377	10		182.28
			10	182.28
			10	182.28
09/07/2025	16:58:08.339	5		182.30
			5	182.30
			5	182.30
09/07/2025	16:57:19.732	40		182.32
			40	182.32
			40	182.32
09/07/2025	16:56:59.855	15		182.30
			15	182.30
			15	182.30
09/07/2025	16:55:39.254	3		182.22
			3	182.22
			3	182.22
09/07/2025	16:55:24.866	100		182.22
			100	182.22
			100	182.22
09/07/2025	16:54:02.583	1		182.10
			1	182.10
			1	182.10
09/07/2025	16:53:43.224	2		182.12
			2	182.12
			2	182.12
09/07/2025	16:53:12.626	17		182.10
			17	182.10
			17	182.10
09/07/2025	16:53:00.005	2		182.10
			2	182.10
			2	182.10
09/07/2025	16:52:19.492	20		182.12
			20	182.12
			20	182.12
09/07/2025	16:51:29.275	1		182.18
			1	182.18
			1	182.18
09/07/2025	16:51:20.946	2		182.16
			2	182.16
			2	182.16
09/07/2025	16:50:50.460	115		182.10
			115	182.10
			100	182.10
			15	182.10
09/07/2025	16:50:20.303	100		182.10
			100	182.10
			100	182.10
09/07/2025	16:50:17.958	1		182.08
			1	182.08
			1	182.08
09/07/2025	16:49:28.545	6		182.10
			6	182.10
			6	182.10
09/07/2025	16:48:42.603	28		182.08
			28	182.08
			28	182.08
09/07/2025	16:48:25.576	6		182.14
			6	182.14
			6	182.14
09/07/2025	16:48:13.199	3		182.06
			3	182.06
			3	182.06
09/07/2025	16:47:59.929	43		182.10
			43	182.10
			43	182.10
09/07/2025	16:47:50.563	23		182.14
			23	182.14
			23	182.14
09/07/2025	16:47:45.133	1		182.14
			1	182.14
			1	182.14
09/07/2025	16:46:44.429	10		182.30
			10	182.30
			10	182.30
09/07/2025	16:46:40.440	1		182.28
			1	182.28
			1	182.28
09/07/2025	16:46:39.131	1		182.28
			1	182.28
			1	182.28
09/07/2025	16:46:39.039	4		182.26
			4	182.26
			4	182.26
09/07/2025	16:46:14.378	100		182.30
			100	182.30
			100	182.30
09/07/2025	16:45:54.759	1		182.28
			1	182.28
			1	182.28
09/07/2025	16:45:28.264	33		182.36
			33	182.36
			33	182.36
09/07/2025	16:44:39.787	10		182.18
			10	182.18
			10	182.18
09/07/2025	16:44:32.956	1		182.18
			1	182.18
			1	182.18
09/07/2025	16:43:45.155	15		182.10
			15	182.10
			15	182.10
09/07/2025	16:43:06.546	40		182.14
			40	182.14
			40	182.14
09/07/2025	16:43:03.763	7		182.14
			7	182.14
			7	182.14
09/07/2025	16:42:57.797	7		182.14
			7	182.14
			7	182.14
09/07/2025	16:42:00.643	100		182.14
			100	182.14
			100	182.14
09/07/2025	16:41:43.055	11		182.12
			11	182.12
			11	182.12
09/07/2025	16:40:43.511	2		182.22
			2	182.22
			2	182.22
09/07/2025	16:39:41.358	1		182.10
			1	182.10
			1	182.10
09/07/2025	16:39:06.585	1		182.06
			1	182.06
			1	182.06
09/07/2025	16:38:30.330	1		182.08
			1	182.08
			1	182.08
09/07/2025	16:38:21.138	100		182.08
			100	182.08
			100	182.08
09/07/2025	16:37:39.521	1		182.08
			1	182.08
			1	182.08
09/07/2025	16:37:16.972	1		182.14
			1	182.14
			1	182.14
09/07/2025	16:36:34.857	100		182.08
			100	182.08
			100	182.08
09/07/2025	16:36:21.385	3		182.04
			3	182.04
			3	182.04
09/07/2025	16:36:02.787	100		182.08
			100	182.08
			97	182.08
			3	182.08
09/07/2025	16:35:35.940	100		182.08
			100	182.08
			100	182.08
09/07/2025	16:35:10.578	2		182.06
			2	182.06
			2	182.06
09/07/2025	16:34:26.604	20		182.02
			20	182.02
			20	182.02
09/07/2025	16:31:57.645	100		181.84
			100	181.84
			100	181.84

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: 1 850.00
Ask: 1 855.00
Volume: 74 613
+1.53%

Top 5 Turnover

Realtime Quotes
Last Update:
09/07/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice