Tradegate Exchange

Airbus SE

945

859

158.56

Date	Time	Volume	Order Volume	Price
08/05/2025	20:15:45.046	20		158.56
			20	158.56
			20	158.56
08/05/2025	20:13:42.821	32		158.52
			12	158.52
			20	158.52
			32	158.52
08/05/2025	20:11:59.137	1		159.18
			1	159.18
			1	159.18
08/05/2025	20:11:48.178	99		159.18
			99	159.18
			99	159.18
08/05/2025	20:11:23.690	6		159.18
			6	159.18
			6	159.18
08/05/2025	20:10:58.215	4		159.18
			4	159.18
			4	159.18
08/05/2025	20:10:39.814	63		159.18
			51	159.18
			12	159.18
			63	159.18
08/05/2025	20:10:10.625	5		159.18
			5	159.18
			5	159.18
08/05/2025	20:08:32.623	1		158.52
			1	158.52
			1	158.52
08/05/2025	20:06:03.692	1		159.18
			1	159.18
			1	159.18
08/05/2025	20:03:43.820	3		158.44
			3	158.44
			3	158.44
08/05/2025	20:03:16.771	1		159.18
			1	159.18
			1	159.18
08/05/2025	20:02:07.031	1		159.18
			1	159.18
			1	159.18
08/05/2025	20:02:02.879	7		159.18
			7	159.18
			7	159.18
08/05/2025	20:01:19.440	2		159.18
			2	159.18
			2	159.18
08/05/2025	19:59:04.437	1		159.18
			1	159.18
			1	159.18
08/05/2025	19:58:25.401	4		158.40
			4	158.40
			4	158.40
08/05/2025	19:57:52.573	44		158.40
			19	158.40
			44	158.40
			25	158.40
08/05/2025	19:56:01.586	1		159.18
			1	159.18
			1	159.18
08/05/2025	19:55:57.468	1		159.18
			1	159.18
			1	159.18
08/05/2025	19:55:22.111	2		159.18
			2	159.18
			2	159.18
08/05/2025	19:54:39.476	10		159.18
			10	159.18
			10	159.18
08/05/2025	19:53:48.351	100		158.64
			100	158.64
			100	158.64
08/05/2025	19:53:46.023	100		158.64
			100	158.64
			88	158.64
			12	158.64
08/05/2025	19:51:21.826	1		159.18
			1	159.18
			1	159.18
08/05/2025	19:50:57.760	50		159.18
			50	159.18
			50	159.18
08/05/2025	19:50:20.515	232		159.18
			232	159.18
			232	159.18
08/05/2025	19:50:06.693	105		159.18
			105	159.18
			100	159.18
			5	159.18
08/05/2025	19:46:48.857	19		158.56
			19	158.56
			19	158.56
08/05/2025	19:44:37.314	3		158.52
			3	158.52
			3	158.52
08/05/2025	19:44:21.115	1		159.18
			1	159.18
			1	159.18
08/05/2025	19:43:19.934	2		158.52
			2	158.52
			2	158.52
08/05/2025	19:38:51.440	2		158.56
			2	158.56
			2	158.56
08/05/2025	19:33:00.935	20		158.64
			20	158.64
			20	158.64
08/05/2025	19:31:09.481	34		158.66
			5	158.66
			34	158.66
			29	158.66
08/05/2025	19:30:54.451	1		158.64
			1	158.64
			1	158.64
08/05/2025	19:30:21.440	2		159.28
			2	159.28
			2	159.28
08/05/2025	19:29:20.856	6		159.28
			5	159.28
			1	159.28
			6	159.28
08/05/2025	19:27:34.517	100		158.58
			100	158.58
			100	158.58
08/05/2025	19:27:21.810	38		158.58
			33	158.58
			5	158.58
			38	158.58
08/05/2025	19:26:57.623	7		159.28
			7	159.28
			7	159.28
08/05/2025	19:25:46.933	3		159.28
			3	159.28
			3	159.28
08/05/2025	19:24:02.108	4		159.28
			4	159.28
			4	159.28
08/05/2025	19:21:18.220	31		159.28
			6	159.28
			31	159.28
			25	159.28
08/05/2025	19:15:38.264	32		158.62
			32	158.62
			32	158.62
08/05/2025	19:14:08.603	22		158.62
			22	158.62
			22	158.62
08/05/2025	19:12:58.357	65		158.58
			65	158.58
			65	158.58
08/05/2025	19:12:45.473	31		159.26
			31	159.26
			31	159.26
08/05/2025	19:09:15.546	1		159.28
			1	159.28
			1	159.28
08/05/2025	19:08:37.597	1		159.08
			1	159.08
			1	159.08
08/05/2025	19:08:34.578	1		159.08
			1	159.08
			1	159.08
08/05/2025	19:07:38.922	2		158.76
			2	158.76
			2	158.76
08/05/2025	19:07:15.179	10		159.08
			10	159.08
			10	159.08
08/05/2025	19:04:04.504	6		159.08
			6	159.08
			6	159.08
08/05/2025	19:03:41.948	25		159.08
			25	159.08
			25	159.08
08/05/2025	19:02:40.942	10		159.08
			10	159.08
			10	159.08
08/05/2025	19:02:39.310	1		158.70
			1	158.70
			1	158.70
08/05/2025	19:00:59.151	20		158.76
			20	158.76
			20	158.76
08/05/2025	19:00:42.756	311		159.00
			100	159.00
			22	159.00
			9	159.00
			180	159.00
			311	159.00
08/05/2025	19:00:37.750	100		158.98
			100	158.98
			100	158.98
08/05/2025	19:00:22.879	1		158.98
			1	158.98
			1	158.98
08/05/2025	19:00:18.050	1		158.98
			1	158.98
			1	158.98
08/05/2025	19:00:03.168	100		158.98
			100	158.98
			100	158.98
08/05/2025	18:59:15.121	35		158.98
			35	158.98
			35	158.98
08/05/2025	18:58:49.956	32		158.78
			32	158.78
			32	158.78
08/05/2025	18:58:28.192	18		158.78
			18	158.78
			18	158.78
08/05/2025	18:57:15.048	2		158.98
			2	158.98
			2	158.98
08/05/2025	18:56:57.487	2		158.98
			2	158.98
			2	158.98
08/05/2025	18:55:02.714	31		158.98
			31	158.98
			31	158.98
08/05/2025	18:55:00.023	1		158.82
			1	158.82
			1	158.82
08/05/2025	18:54:00.669	1		158.98
			1	158.98
			1	158.98
08/05/2025	18:52:42.690	3		158.84
			3	158.84
			3	158.84
08/05/2025	18:52:15.417	1		158.98
			1	158.98
			1	158.98
08/05/2025	18:49:36.109	5		158.98
			5	158.98
			5	158.98
08/05/2025	18:49:26.685	45		158.76
			45	158.76
			45	158.76
08/05/2025	18:48:10.146	100		158.76
			100	158.76
			100	158.76
08/05/2025	18:45:57.933	1		158.66
			1	158.66
			1	158.66
08/05/2025	18:44:33.089	30		158.70
			30	158.70
			30	158.70
08/05/2025	18:44:03.825	1		158.76
			1	158.76
			1	158.76
08/05/2025	18:42:07.725	50		158.64
			50	158.64
			50	158.64
08/05/2025	18:41:05.686	5		158.62
			5	158.62
			5	158.62
08/05/2025	18:37:53.998	2		158.74
			2	158.74
			2	158.74
08/05/2025	18:37:43.393	40		158.56
			40	158.56
			40	158.56
08/05/2025	18:37:32.127	10		158.74
			10	158.74
			10	158.74
08/05/2025	18:36:39.204	3		158.52
			3	158.52
			3	158.52
08/05/2025	18:36:24.651	6		158.56
			6	158.56
			6	158.56
08/05/2025	18:35:32.060	1		158.98
			1	158.98
			1	158.98
08/05/2025	18:35:17.710	1		158.98
			1	158.98
			1	158.98
08/05/2025	18:34:08.805	100		158.56
			100	158.56
			100	158.56
08/05/2025	18:33:54.732	2		158.56
			2	158.56
			2	158.56
08/05/2025	18:33:35.717	3		158.56
			3	158.56
			3	158.56
08/05/2025	18:33:02.723	1		158.98
			1	158.98
			1	158.98
08/05/2025	18:33:01.721	1		158.98
			1	158.98
			1	158.98
08/05/2025	18:31:34.416	3		158.52
			3	158.52
			3	158.52
08/05/2025	18:31:33.745	25		158.98
			5	158.98
			25	158.98
			5	158.98
			15	158.98
08/05/2025	18:30:35.274	1		158.98
			1	158.98
			1	158.98
08/05/2025	18:29:15.435	20		158.52
			20	158.52
			20	158.52
08/05/2025	18:28:26.223	80		158.56
			80	158.56
			80	158.56
08/05/2025	18:28:21.428	14		158.56
			5	158.56
			9	158.56
			14	158.56
08/05/2025	18:27:36.136	1		158.98
			1	158.98
			1	158.98
08/05/2025	18:26:37.011	6		158.98
			6	158.98
			1	158.98
			5	158.98
08/05/2025	18:25:01.959	1		158.98
			1	158.98
			1	158.98
08/05/2025	18:24:04.500	2		158.98
			2	158.98
			2	158.98
08/05/2025	18:18:51.812	5		158.72
			5	158.72
			5	158.72
08/05/2025	18:18:39.425	17		158.70
			17	158.70
			17	158.70
08/05/2025	18:17:17.696	10		158.98
			10	158.98
			10	158.98
08/05/2025	18:16:57.476	2		158.98
			2	158.98
			2	158.98
08/05/2025	18:15:25.719	1		158.98
			1	158.98
			1	158.98
08/05/2025	18:15:16.641	3		158.98
			3	158.98
			3	158.98
08/05/2025	18:13:04.178	4		158.98
			4	158.98
			4	158.98
08/05/2025	18:12:50.882	60		158.90
			60	158.90
			40	158.90
			20	158.90
08/05/2025	18:07:57.055	3		158.58
			3	158.58
			3	158.58
08/05/2025	18:07:42.575	1		158.98
			1	158.98
			1	158.98
08/05/2025	18:07:11.590	3		158.98
			3	158.98
			3	158.98
08/05/2025	18:06:00.528	1		158.98
			1	158.98
			1	158.98
08/05/2025	18:03:23.391	2		158.98
			2	158.98
			2	158.98
08/05/2025	18:02:49.547	1		158.98
			1	158.98
			1	158.98
08/05/2025	18:02:12.276	19		158.98
			19	158.98
			19	158.98
08/05/2025	18:01:54.274	20		158.52
			20	158.52
			20	158.52
08/05/2025	18:01:13.999	25		158.98
			25	158.98
			25	158.98
08/05/2025	18:01:09.996	1		158.98
			1	158.98
			1	158.98
08/05/2025	18:00:45.732	1		158.98
			1	158.98
			1	158.98
08/05/2025	18:00:40.322	1		158.98
			1	158.98
			1	158.98
08/05/2025	17:59:26.832	55		158.46
			40	158.46
			55	158.46
			15	158.46
08/05/2025	17:58:32.827	7		158.98
			7	158.98
			2	158.98
			5	158.98
08/05/2025	17:56:45.975	2		158.98
			2	158.98
			2	158.98
08/05/2025	17:56:05.218	10		158.50
			10	158.50
			10	158.50
08/05/2025	17:55:11.610	3		158.46
			3	158.46
			3	158.46
08/05/2025	17:54:54.882	1		158.98
			1	158.98
			1	158.98
08/05/2025	17:54:04.908	100		158.46
			100	158.46
			100	158.46
08/05/2025	17:53:59.355	7		158.46
			7	158.46
			7	158.46
08/05/2025	17:53:56.160	1		158.98
			1	158.98
			1	158.98
08/05/2025	17:53:24.643	89		158.38
			89	158.38
			89	158.38
08/05/2025	17:53:10.514	111		158.40
			5	158.40
			6	158.40
			111	158.40
			100	158.40
08/05/2025	17:52:33.801	20		158.98
			20	158.98
			20	158.98
08/05/2025	17:51:16.334	1		158.52
			1	158.52
			1	158.52
08/05/2025	17:50:35.911	15		158.98
			15	158.98
			15	158.98
08/05/2025	17:50:05.918	44		158.62
			44	158.62
			44	158.62
08/05/2025	17:50:04.417	108		158.60
			108	158.60
			108	158.60
08/05/2025	17:49:20.769	6		158.98
			1	158.98
			5	158.98
			6	158.98
08/05/2025	17:47:59.821	62		158.98
			62	158.98
			50	158.98
			12	158.98
08/05/2025	17:47:37.183	6		158.50
			1	158.50
			6	158.50
			5	158.50
08/05/2025	17:46:51.011	6		158.98
			6	158.98
			6	158.98
08/05/2025	17:46:42.353	10		158.98
			10	158.98
			10	158.98
08/05/2025	17:45:38.861	30		158.98
			30	158.98
			30	158.98
08/05/2025	17:45:22.865	4		158.98
			4	158.98
			4	158.98
08/05/2025	17:45:18.133	11		158.98
			11	158.98
			11	158.98
08/05/2025	17:44:45.860	5		158.98
			5	158.98
			5	158.98
08/05/2025	17:44:02.415	100		158.54
			100	158.54
			100	158.54
08/05/2025	17:43:44.460	1		158.98
			1	158.98
			1	158.98
08/05/2025	17:43:31.786	8		158.46
			8	158.46
			8	158.46
08/05/2025	17:42:31.809	10		158.98
			7	158.98
			3	158.98
			10	158.98
08/05/2025	17:41:37.284	1		158.40
			1	158.40
			1	158.40
08/05/2025	17:37:54.836	20		158.52
			20	158.52
			20	158.52
08/05/2025	17:37:46.361	1		158.52
			1	158.52
			1	158.52
08/05/2025	17:37:42.661	7		158.04
			7	158.04
			7	158.04
08/05/2025	17:37:42.595	13		158.04
			7	158.04
			6	158.04
			13	158.04
08/05/2025	17:36:36.679	15		158.52
			15	158.52
			15	158.52
08/05/2025	17:36:33.750	7		158.52
			7	158.52
			7	158.52
08/05/2025	17:36:27.135	75		158.52
			16	158.52
			2	158.52
			13	158.52
			44	158.52
			1	158.52
			70	158.52
			4	158.52
08/05/2025	17:29:24.761	1		158.54
			1	158.54
			1	158.54
08/05/2025	17:29:22.193	40		158.54
			40	158.54
			40	158.54
08/05/2025	17:28:43.778	60		158.56
			60	158.56
			60	158.56
08/05/2025	17:28:04.541	4		158.54
			4	158.54
			4	158.54
08/05/2025	17:27:51.092	11		158.54
			11	158.54
			11	158.54
08/05/2025	17:26:03.686	31		158.58
			31	158.58
			31	158.58
08/05/2025	17:25:18.229	1		158.56
			1	158.56
			1	158.56
08/05/2025	17:25:18.140	80		158.54
			80	158.54
			80	158.54
08/05/2025	17:24:33.789	90		158.50
			90	158.50
			90	158.50
08/05/2025	17:24:06.620	130		158.46
			130	158.46
			130	158.46
08/05/2025	17:22:27.671	1		158.44
			1	158.44
			1	158.44
08/05/2025	17:21:44.493	1		158.46
			1	158.46
			1	158.46
08/05/2025	17:21:29.734	9		158.46
			9	158.46
			9	158.46
08/05/2025	17:20:53.938	129		158.50
			129	158.50
			20	158.50
			100	158.50
			9	158.50
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

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: 1 702.50
Ask: 1 705.50
Volume: 99 234
+3.30%

Top 5 Turnover

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

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice